36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 201700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 4927 |
| 3 | 20230922 | 201600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 4 | 20230922 | 201500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 5 | 20230922 | 201400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 6 | 20230922 | 201300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 7 | 20230922 | 201200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 8 | 20230922 | 201100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 9 | 20230922 | 201000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 10 | 20230922 | 200900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 11 | 20230922 | 200800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 12 | 20230922 | 200700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 13 | 20230922 | 200600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 14 | 20230922 | 200500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 15 | 20230922 | 200400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 16 | 20230922 | 200300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 17 | 20230922 | 200200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 18 | 20230922 | 200100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 19 | 20230922 | 200000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 20 | 20230922 | 195900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 21 | 20230922 | 195800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 22 | 20230922 | 195700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 23 | 20230922 | 195600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 24 | 20230922 | 195500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 25 | 20230922 | 195400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 26 | 20230922 | 195300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 27 | 20230922 | 195200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 28 | 20230922 | 195100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 29 | 20230922 | 195000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 30 | 20230922 | 194900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 31 | 20230922 | 194800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 32 | 20230922 | 194700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 4927 |
| 33 | 20230922 | 194600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 34 | 20230922 | 194500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 35 | 20230922 | 194400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 36 | 20230922 | 194300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 37 | 20230922 | 194200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 38 | 20230922 | 194100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 39 | 20230922 | 194000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 40 | 20230922 | 193900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 41 | 20230922 | 193800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 42 | 20230922 | 193700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 43 | 20230922 | 193600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 44 | 20230922 | 193500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 45 | 20230922 | 193400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 46 | 20230922 | 193300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 47 | 20230922 | 193200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 48 | 20230922 | 193100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 49 | 20230922 | 193000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 50 | 20230922 | 192900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 51 | 20230922 | 192800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 52 | 20230922 | 192700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 53 | 20230922 | 192600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 54 | 20230922 | 192500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 55 | 20230922 | 192400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 56 | 20230922 | 192300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 57 | 20230922 | 192200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 58 | 20230922 | 192100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 59 | 20230922 | 192000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 60 | 20230922 | 191900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 61 | 20230922 | 191800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 62 | 20230922 | 191700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 4927 |
| 63 | 20230922 | 191600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 64 | 20230922 | 191500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 65 | 20230922 | 191400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 66 | 20230922 | 191300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 67 | 20230922 | 191200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 68 | 20230922 | 191100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 69 | 20230922 | 191000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 70 | 20230922 | 190900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 71 | 20230922 | 190800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 72 | 20230922 | 190700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 73 | 20230922 | 190600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 74 | 20230922 | 190500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 75 | 20230922 | 190400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 76 | 20230922 | 190300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 77 | 20230922 | 190200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 78 | 20230922 | 190100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 79 | 20230922 | 190000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 80 | 20230922 | 185900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 81 | 20230922 | 185800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 82 | 20230922 | 185700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 83 | 20230922 | 185600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 84 | 20230922 | 185500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 85 | 20230922 | 185400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 86 | 20230922 | 185300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 87 | 20230922 | 185200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 88 | 20230922 | 185100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 89 | 20230922 | 185000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 90 | 20230922 | 184900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 91 | 20230922 | 184800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 92 | 20230922 | 184700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 4927 |
| 93 | 20230922 | 184600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 94 | 20230922 | 184500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 95 | 20230922 | 184400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 96 | 20230922 | 184300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 97 | 20230922 | 184200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 98 | 20230922 | 184100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 99 | 20230922 | 184000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 100 | 20230922 | 183900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 101 | 20230922 | 183800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 102 | 20230922 | 183700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 103 | 20230922 | 183600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 104 | 20230922 | 183500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 105 | 20230922 | 183400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 106 | 20230922 | 183300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 107 | 20230922 | 183200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 108 | 20230922 | 183100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 109 | 20230922 | 183000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 110 | 20230922 | 182900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 111 | 20230922 | 182800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 112 | 20230922 | 182700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 113 | 20230922 | 182600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 114 | 20230922 | 182500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 115 | 20230922 | 182400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 116 | 20230922 | 182300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 117 | 20230922 | 182200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 118 | 20230922 | 182100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 119 | 20230922 | 182000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 120 | 20230922 | 181900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 121 | 20230922 | 181800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 122 | 20230922 | 181700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 4927 |
| 123 | 20230922 | 181600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 124 | 20230922 | 181500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 125 | 20230922 | 181400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 126 | 20230922 | 181300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 127 | 20230922 | 181200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 128 | 20230922 | 181100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 129 | 20230922 | 181000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 130 | 20230922 | 180900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 131 | 20230922 | 180800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 132 | 20230922 | 180700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 133 | 20230922 | 180600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 134 | 20230922 | 180500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 135 | 20230922 | 180400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 136 | 20230922 | 180300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 137 | 20230922 | 180200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 138 | 20230922 | 180100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 139 | 20230922 | 180000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 140 | 20230922 | 175900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 141 | 20230922 | 175800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 142 | 20230922 | 175700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 143 | 20230922 | 175600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 144 | 20230922 | 175500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 145 | 20230922 | 175400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 146 | 20230922 | 175300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 147 | 20230922 | 175200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 148 | 20230922 | 175100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 149 | 20230922 | 175000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 150 | 20230922 | 174900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 151 | 20230922 | 174800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 152 | 20230922 | 174700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 4927 |
| 153 | 20230922 | 174600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 154 | 20230922 | 174500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 155 | 20230922 | 174400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 156 | 20230922 | 174300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 157 | 20230922 | 174200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 158 | 20230922 | 174100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 159 | 20230922 | 174000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 160 | 20230922 | 173900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 161 | 20230922 | 173800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 162 | 20230922 | 173700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 163 | 20230922 | 173600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 164 | 20230922 | 173500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 165 | 20230922 | 173400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 166 | 20230922 | 173300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 167 | 20230922 | 173200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 168 | 20230922 | 173100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 169 | 20230922 | 173000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 170 | 20230922 | 172900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 171 | 20230922 | 172800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 172 | 20230922 | 172700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 173 | 20230922 | 172600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 174 | 20230922 | 172500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 175 | 20230922 | 172400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 176 | 20230922 | 172300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 177 | 20230922 | 172200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 178 | 20230922 | 172100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 179 | 20230922 | 172000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 180 | 20230922 | 171900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 181 | 20230922 | 171800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 182 | 20230922 | 171700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 4927 |
| 183 | 20230922 | 171600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 184 | 20230922 | 171500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 185 | 20230922 | 171400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 186 | 20230922 | 171300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 187 | 20230922 | 171200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 188 | 20230922 | 171100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 189 | 20230922 | 171000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 190 | 20230922 | 170900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 191 | 20230922 | 170800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 192 | 20230922 | 170700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 193 | 20230922 | 170600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 194 | 20230922 | 170500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 195 | 20230922 | 170400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 196 | 20230922 | 170300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 197 | 20230922 | 170200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 198 | 20230922 | 170100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 199 | 20230922 | 170000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 200 | 20230922 | 165900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 201 | 20230922 | 165800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 202 | 20230922 | 165700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 203 | 20230922 | 165600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 204 | 20230922 | 165500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 205 | 20230922 | 165400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 206 | 20230922 | 165300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 207 | 20230922 | 165200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 208 | 20230922 | 165100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 209 | 20230922 | 165000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 210 | 20230922 | 164900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 211 | 20230922 | 164800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 212 | 20230922 | 164700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 4927 |
| 213 | 20230922 | 164600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 214 | 20230922 | 164500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 215 | 20230922 | 164400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 216 | 20230922 | 164300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 217 | 20230922 | 164200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 218 | 20230922 | 164100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 219 | 20230922 | 164000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 220 | 20230922 | 163900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 221 | 20230922 | 163800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 222 | 20230922 | 163700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 223 | 20230922 | 163600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 224 | 20230922 | 163500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 225 | 20230922 | 163400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 226 | 20230922 | 163300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 227 | 20230922 | 163200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 228 | 20230922 | 163100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 229 | 20230922 | 163000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 230 | 20230922 | 162900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 231 | 20230922 | 162800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 232 | 20230922 | 162700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 233 | 20230922 | 162600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 234 | 20230922 | 162500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 235 | 20230922 | 162400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 236 | 20230922 | 162300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 237 | 20230922 | 162200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 238 | 20230922 | 162100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 239 | 20230922 | 162000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 240 | 20230922 | 161900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 241 | 20230922 | 161800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 242 | 20230922 | 161700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 4927 |
| 243 | 20230922 | 161600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 244 | 20230922 | 161500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 245 | 20230922 | 161400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 246 | 20230922 | 161300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 247 | 20230922 | 161200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 248 | 20230922 | 161100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 249 | 20230922 | 161000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 250 | 20230922 | 160900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 251 | 20230922 | 160800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 252 | 20230922 | 160700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 253 | 20230922 | 160600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 254 | 20230922 | 160500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 255 | 20230922 | 160400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 256 | 20230922 | 160300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 257 | 20230922 | 160200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 258 | 20230922 | 160100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 259 | 20230922 | 160000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 260 | 20230922 | 155900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 261 | 20230922 | 155800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 262 | 20230922 | 155700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 263 | 20230922 | 155600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 264 | 20230922 | 155500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 265 | 20230922 | 155400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 266 | 20230922 | 155300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 267 | 20230922 | 155200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 268 | 20230922 | 155100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 269 | 20230922 | 155000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 270 | 20230922 | 154900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 271 | 20230922 | 154800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 272 | 20230922 | 154700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 4927 |
| 273 | 20230922 | 154600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 274 | 20230922 | 154500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 275 | 20230922 | 154400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 276 | 20230922 | 154300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 277 | 20230922 | 154200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 278 | 20230922 | 154100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 279 | 20230922 | 154000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 280 | 20230922 | 153900 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 281 | 20230922 | 153800 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 282 | 20230922 | 153700 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 283 | 20230922 | 153600 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 284 | 20230922 | 153500 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 285 | 20230922 | 153400 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 286 | 20230922 | 153300 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 287 | 20230922 | 153200 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 288 | 20230922 | 153100 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 0 |
| 289 | 20230922 | 153000 | 6288297330 | 15240 | 15240 | 15240 | 15240 | 4927 |
| 290 | 20230922 | 152900 | 6213209850 | 15240 | 15240 | 15240 | 15240 | 0 |
| 291 | 20230922 | 152800 | 6213209850 | 15240 | 15240 | 15240 | 15240 | 0 |
| 292 | 20230922 | 152700 | 6213209850 | 15240 | 15240 | 15240 | 15240 | 0 |
| 293 | 20230922 | 152600 | 6213209850 | 15240 | 15240 | 15240 | 15240 | 0 |
| 294 | 20230922 | 152500 | 6213209850 | 15240 | 15240 | 15240 | 15240 | 0 |
| 295 | 20230922 | 152400 | 6213209850 | 15240 | 15240 | 15240 | 15240 | 0 |
| 296 | 20230922 | 152300 | 6213209850 | 15240 | 15240 | 15240 | 15240 | 0 |
| 297 | 20230922 | 152200 | 6213209850 | 15240 | 15240 | 15240 | 15240 | 0 |
| 298 | 20230922 | 152100 | 6213209850 | 15240 | 15240 | 15240 | 15240 | 0 |
| 299 | 20230922 | 152000 | 6213209850 | 15240 | 15240 | 15240 | 15240 | 0 |
| 300 | 20230922 | 151900 | 6213209850 | 15240 | 15250 | 15260 | 15240 | 557 |
| 301 | 20230922 | 151800 | 6204717190 | 15260 | 15260 | 15260 | 15240 | 707 |
| 302 | 20230922 | 151700 | 6193936440 | 15250 | 15250 | 15260 | 15250 | 511 |
| 303 | 20230922 | 151600 | 6186143520 | 15250 | 15250 | 15270 | 15250 | 289 |
| 304 | 20230922 | 151500 | 6181733700 | 15260 | 15270 | 15270 | 15260 | 125 |
| 305 | 20230922 | 151400 | 6179825050 | 15270 | 15270 | 15270 | 15270 | 158 |
| 306 | 20230922 | 151300 | 6177412390 | 15250 | 15250 | 15260 | 15250 | 57 |
| 307 | 20230922 | 151200 | 6176543130 | 15250 | 15260 | 15260 | 15240 | 788 |
| 308 | 20230922 | 151100 | 6164533770 | 15240 | 15240 | 15240 | 15240 | 25 |
| 309 | 20230922 | 151000 | 6164152770 | 15240 | 15260 | 15260 | 15240 | 145 |
| 310 | 20230922 | 150900 | 6161942170 | 15270 | 15260 | 15270 | 15260 | 172 |
| 311 | 20230922 | 150800 | 6159316150 | 15260 | 15240 | 15260 | 15240 | 319 |
| 312 | 20230922 | 150700 | 6154449590 | 15240 | 15240 | 15260 | 15240 | 387 |
| 313 | 20230922 | 150600 | 6148551690 | 15240 | 15250 | 15250 | 15240 | 1195 |
| 314 | 20230922 | 150500 | 6130338910 | 15240 | 15240 | 15250 | 15240 | 23 |
| 315 | 20230922 | 150400 | 6129988340 | 15240 | 15250 | 15250 | 15240 | 394 |
| 316 | 20230922 | 150300 | 6123982760 | 15240 | 15240 | 15240 | 15240 | 3 |
| 317 | 20230922 | 150200 | 6123937040 | 15240 | 15250 | 15250 | 15240 | 425 |
| 318 | 20230922 | 150100 | 6117456370 | 15270 | 15240 | 15270 | 15240 | 1549 |
| 319 | 20230922 | 150000 | 6093838840 | 15240 | 15240 | 15240 | 15240 | 288 |
| 320 | 20230922 | 145900 | 6089449720 | 15240 | 15240 | 15250 | 15240 | 68 |
| 321 | 20230922 | 145800 | 6088413280 | 15240 | 15240 | 15250 | 15240 | 135 |
| 322 | 20230922 | 145700 | 6086355060 | 15240 | 15250 | 15250 | 15240 | 163 |
| 323 | 20230922 | 145600 | 6083870620 | 15250 | 15250 | 15250 | 15250 | 369 |
| 324 | 20230922 | 145500 | 6078243370 | 15250 | 15260 | 15270 | 15250 | 676 |
| 325 | 20230922 | 145400 | 6067932600 | 15260 | 15270 | 15270 | 15260 | 19 |
| 326 | 20230922 | 145300 | 6067642640 | 15270 | 15260 | 15270 | 15260 | 49 |
| 327 | 20230922 | 145200 | 6066894890 | 15270 | 15270 | 15270 | 15270 | 0 |
| 328 | 20230922 | 145100 | 6066894890 | 15270 | 15260 | 15270 | 15250 | 42 |
| 329 | 20230922 | 145000 | 6066253900 | 15250 | 15270 | 15270 | 15250 | 323 |
| 330 | 20230922 | 144900 | 6061327020 | 15270 | 15270 | 15270 | 15250 | 666 |
| 331 | 20230922 | 144800 | 6051164050 | 15280 | 15280 | 15280 | 15270 | 49 |
| 332 | 20230922 | 144700 | 6050415400 | 15280 | 15290 | 15290 | 15280 | 55 |
| 333 | 20230922 | 144600 | 6049574950 | 15290 | 15290 | 15290 | 15270 | 129 |
| 334 | 20230922 | 144500 | 6047604100 | 15290 | 15290 | 15290 | 15290 | 100 |
| 335 | 20230922 | 144400 | 6046075100 | 15290 | 15270 | 15290 | 15260 | 14 |
| 336 | 20230922 | 144300 | 6045861240 | 15290 | 15290 | 15290 | 15290 | 0 |
| 337 | 20230922 | 144200 | 6045861240 | 15290 | 15250 | 15300 | 15250 | 142 |
| 338 | 20230922 | 144100 | 6043690850 | 15260 | 15260 | 15260 | 15260 | 60 |
| 339 | 20230922 | 144000 | 6042775250 | 15300 | 15290 | 15300 | 15260 | 456 |
| 340 | 20230922 | 143900 | 6035813770 | 15260 | 15290 | 15300 | 15260 | 318 |
| 341 | 20230922 | 143800 | 6030958570 | 15290 | 15300 | 15300 | 15290 | 180 |
| 342 | 20230922 | 143700 | 6028206360 | 15300 | 15290 | 15300 | 15290 | 91 |
| 343 | 20230922 | 143600 | 6026814860 | 15290 | 15300 | 15300 | 15290 | 86 |
| 344 | 20230922 | 143500 | 6025499840 | 15300 | 15290 | 15300 | 15290 | 61 |
| 345 | 20230922 | 143400 | 6024567140 | 15250 | 15270 | 15270 | 15250 | 800 |
| 346 | 20230922 | 143300 | 6012362750 | 15270 | 15290 | 15300 | 15270 | 32 |
| 347 | 20230922 | 143200 | 6011873600 | 15300 | 15300 | 15300 | 15300 | 0 |
| 348 | 20230922 | 143100 | 6011873600 | 15300 | 15270 | 15300 | 15260 | 51 |
| 349 | 20230922 | 143000 | 6011095210 | 15300 | 15260 | 15300 | 15260 | 452 |
| 350 | 20230922 | 142900 | 6004191370 | 15310 | 15260 | 15310 | 15260 | 11 |
| 351 | 20230922 | 142800 | 6004023010 | 15310 | 15270 | 15310 | 15270 | 682 |
| 352 | 20230922 | 142700 | 5993607600 | 15260 | 15260 | 15260 | 15250 | 200 |
| 353 | 20230922 | 142600 | 5990555850 | 15260 | 15280 | 15280 | 15250 | 1164 |
| 354 | 20230922 | 142500 | 5972799780 | 15270 | 15270 | 15270 | 15260 | 237 |
| 355 | 20230922 | 142400 | 5969181760 | 15270 | 15270 | 15270 | 15260 | 1734 |
| 356 | 20230922 | 142300 | 5942717580 | 15290 | 15290 | 15300 | 15270 | 51 |
| 357 | 20230922 | 142200 | 5941938630 | 15260 | 15290 | 15290 | 15260 | 1776 |
| 358 | 20230922 | 142100 | 5914821770 | 15300 | 15300 | 15310 | 15300 | 105 |
| 359 | 20230922 | 142000 | 5913215260 | 15300 | 15300 | 15300 | 15300 | 25 |
| 360 | 20230922 | 141900 | 5912832760 | 15350 | 15310 | 15360 | 15300 | 89 |
| 361 | 20230922 | 141800 | 5911470030 | 15310 | 15300 | 15310 | 15280 | 441 |
| 362 | 20230922 | 141700 | 5904727010 | 15300 | 15300 | 15300 | 15270 | 1144 |
| 363 | 20230922 | 141600 | 5887251600 | 15280 | 15290 | 15290 | 15280 | 220 |
| 364 | 20230922 | 141500 | 5883889570 | 15320 | 15320 | 15320 | 15320 | 0 |
| 365 | 20230922 | 141400 | 5883889570 | 15320 | 15300 | 15320 | 15280 | 259 |
| 366 | 20230922 | 141300 | 5879930910 | 15300 | 15290 | 15300 | 15280 | 615 |
| 367 | 20230922 | 141200 | 5870530960 | 15300 | 15300 | 15310 | 15300 | 1981 |
| 368 | 20230922 | 141100 | 5840221650 | 15300 | 15350 | 15350 | 15300 | 1383 |
| 369 | 20230922 | 141000 | 5819061400 | 15300 | 15360 | 15370 | 15300 | 1312 |
| 370 | 20230922 | 140900 | 5798974750 | 15370 | 15330 | 15370 | 15320 | 503 |
| 371 | 20230922 | 140800 | 5791266320 | 15380 | 15380 | 15380 | 15380 | 0 |
| 372 | 20230922 | 140700 | 5791266320 | 15380 | 15380 | 15380 | 15330 | 96 |
| 373 | 20230922 | 140600 | 5789792990 | 15330 | 15350 | 15350 | 15330 | 68 |
| 374 | 20230922 | 140500 | 5788749840 | 15390 | 15360 | 15390 | 15360 | 3 |
| 375 | 20230922 | 140400 | 5788703710 | 15350 | 15360 | 15360 | 15350 | 260 |
| 376 | 20230922 | 140300 | 5784712040 | 15390 | 15390 | 15390 | 15390 | 100 |
| 377 | 20230922 | 140200 | 5783173040 | 15400 | 15370 | 15400 | 15360 | 67 |
| 378 | 20230922 | 140100 | 5782142130 | 15370 | 15360 | 15370 | 15360 | 35 |
| 379 | 20230922 | 140000 | 5781604520 | 15360 | 15360 | 15360 | 15350 | 21 |
| 380 | 20230922 | 135900 | 5781282070 | 15360 | 15360 | 15360 | 15360 | 6 |
| 381 | 20230922 | 135800 | 5781189910 | 15390 | 15350 | 15390 | 15350 | 26 |
| 382 | 20230922 | 135700 | 5780790770 | 15350 | 15400 | 15400 | 15340 | 59 |
| 383 | 20230922 | 135600 | 5779883220 | 15400 | 15320 | 15400 | 15320 | 1839 |
| 384 | 20230922 | 135500 | 5751673400 | 15320 | 15400 | 15400 | 15320 | 2455 |
| 385 | 20230922 | 135400 | 5714006780 | 15400 | 15360 | 15400 | 15360 | 47 |
| 386 | 20230922 | 135300 | 5713283390 | 15410 | 15410 | 15410 | 15410 | 0 |
| 387 | 20230922 | 135200 | 5713283390 | 15410 | 15360 | 15410 | 15350 | 1334 |
| 388 | 20230922 | 135100 | 5692805580 | 15350 | 15410 | 15410 | 15350 | 101 |
| 389 | 20230922 | 135000 | 5691254490 | 15410 | 15360 | 15410 | 15360 | 29 |
| 390 | 20230922 | 134900 | 5690807900 | 15350 | 15360 | 15430 | 15350 | 144 |
| 391 | 20230922 | 134800 | 5688593910 | 15360 | 15410 | 15430 | 15360 | 193 |
| 392 | 20230922 | 134700 | 5685626780 | 15420 | 15430 | 15430 | 15420 | 52 |
| 393 | 20230922 | 134600 | 5684824920 | 15420 | 15400 | 15420 | 15400 | 422 |
| 394 | 20230922 | 134500 | 5678323350 | 15400 | 15390 | 15400 | 15350 | 1504 |
| 395 | 20230922 | 134400 | 5655189510 | 15400 | 15400 | 15400 | 15390 | 262 |
| 396 | 20230922 | 134300 | 5651154890 | 15400 | 15360 | 15400 | 15360 | 801 |
| 397 | 20230922 | 134200 | 5638839530 | 15400 | 15380 | 15400 | 15360 | 106 |
| 398 | 20230922 | 134100 | 5637211030 | 15390 | 15390 | 15400 | 15380 | 231 |
| 399 | 20230922 | 134000 | 5633656730 | 15390 | 15400 | 15400 | 15390 | 154 |
| 400 | 20230922 | 133900 | 5631286460 | 15400 | 15410 | 15410 | 15400 | 34 |
| 401 | 20230922 | 133800 | 5630762670 | 15400 | 15400 | 15400 | 15400 | 7 |
| 402 | 20230922 | 133700 | 5630654870 | 15390 | 15390 | 15390 | 15390 | 57 |
| 403 | 20230922 | 133600 | 5629777640 | 15380 | 15430 | 15430 | 15380 | 4 |
| 404 | 20230922 | 133500 | 5629716010 | 15350 | 15440 | 15440 | 15350 | 151 |
| 405 | 20230922 | 133400 | 5627397470 | 15350 | 15380 | 15460 | 15350 | 161 |
| 406 | 20230922 | 133300 | 5624915460 | 15340 | 15420 | 15450 | 15340 | 8119 |
| 407 | 20230922 | 133200 | 5499947010 | 15420 | 15420 | 15420 | 15420 | 351 |
| 408 | 20230922 | 133100 | 5494534590 | 15460 | 15460 | 15460 | 15430 | 920 |
| 409 | 20230922 | 133000 | 5480332180 | 15440 | 15440 | 15480 | 15440 | 159 |
| 410 | 20230922 | 132900 | 5477877150 | 15440 | 15440 | 15440 | 15440 | 11 |
| 411 | 20230922 | 132800 | 5477707310 | 15480 | 15480 | 15480 | 15440 | 53 |
| 412 | 20230922 | 132700 | 5476888350 | 15480 | 15470 | 15480 | 15470 | 53 |
| 413 | 20230922 | 132600 | 5476068430 | 15470 | 15440 | 15470 | 15440 | 135 |
| 414 | 20230922 | 132500 | 5473983670 | 15470 | 15500 | 15500 | 15470 | 92 |
| 415 | 20230922 | 132400 | 5472560400 | 15490 | 15490 | 15490 | 15490 | 34 |
| 416 | 20230922 | 132300 | 5472033740 | 15490 | 15460 | 15500 | 15440 | 234 |
| 417 | 20230922 | 132200 | 5468418780 | 15500 | 15490 | 15500 | 15480 | 41 |
| 418 | 20230922 | 132100 | 5467783880 | 15490 | 15440 | 15490 | 15430 | 588 |
| 419 | 20230922 | 132000 | 5458703300 | 15430 | 15440 | 15440 | 15430 | 277 |
| 420 | 20230922 | 131900 | 5454426590 | 15440 | 15430 | 15440 | 15430 | 149 |
| 421 | 20230922 | 131800 | 5452127430 | 15430 | 15430 | 15430 | 15420 | 203 |
| 422 | 20230922 | 131700 | 5448996340 | 15430 | 15430 | 15430 | 15430 | 307 |
| 423 | 20230922 | 131600 | 5444259330 | 15440 | 15450 | 15450 | 15440 | 11 |
| 424 | 20230922 | 131500 | 5444089480 | 15420 | 15470 | 15470 | 15420 | 676 |
| 425 | 20230922 | 131400 | 5433649110 | 15490 | 15470 | 15490 | 15470 | 16 |
| 426 | 20230922 | 131300 | 5433401570 | 15490 | 15470 | 15490 | 15470 | 30 |
| 427 | 20230922 | 131200 | 5432937010 | 15490 | 15500 | 15500 | 15470 | 73 |
| 428 | 20230922 | 131100 | 5431806660 | 15500 | 15490 | 15500 | 15490 | 52 |
| 429 | 20230922 | 131000 | 5431001160 | 15490 | 15490 | 15490 | 15480 | 36 |
| 430 | 20230922 | 130900 | 5430443650 | 15490 | 15470 | 15490 | 15470 | 102 |
| 431 | 20230922 | 130800 | 5428864980 | 15470 | 15460 | 15470 | 15460 | 85 |
| 432 | 20230922 | 130700 | 5427550870 | 15460 | 15460 | 15460 | 15460 | 53 |
| 433 | 20230922 | 130600 | 5426731490 | 15430 | 15450 | 15460 | 15430 | 134 |
| 434 | 20230922 | 130500 | 5424660620 | 15480 | 15440 | 15480 | 15440 | 58 |
| 435 | 20230922 | 130400 | 5423764500 | 15430 | 15440 | 15440 | 15430 | 19 |
| 436 | 20230922 | 130300 | 5423471320 | 15430 | 15440 | 15440 | 15410 | 2219 |
| 437 | 20230922 | 130200 | 5389255060 | 15430 | 15450 | 15450 | 15430 | 159 |
| 438 | 20230922 | 130100 | 5386798530 | 15450 | 15430 | 15450 | 15430 | 117 |
| 439 | 20230922 | 130000 | 5384993180 | 15430 | 15450 | 15450 | 15430 | 564 |
| 440 | 20230922 | 125900 | 5376289550 | 15440 | 15440 | 15500 | 15440 | 308 |
| 441 | 20230922 | 125800 | 5371532950 | 15440 | 15500 | 15500 | 15440 | 300 |
| 442 | 20230922 | 125700 | 5366897850 | 15500 | 15470 | 15500 | 15430 | 1863 |
| 443 | 20230922 | 125600 | 5338121010 | 15490 | 15480 | 15490 | 15470 | 204 |
| 444 | 20230922 | 125500 | 5334965090 | 15470 | 15480 | 15480 | 15470 | 319 |
| 445 | 20230922 | 125400 | 5330027970 | 15480 | 15480 | 15520 | 15480 | 27 |
| 446 | 20230922 | 125300 | 5329609940 | 15480 | 15520 | 15520 | 15480 | 2 |
| 447 | 20230922 | 125200 | 5329578940 | 15480 | 15500 | 15500 | 15480 | 94 |
| 448 | 20230922 | 125100 | 5328122200 | 15500 | 15500 | 15500 | 15500 | 83 |
| 449 | 20230922 | 125000 | 5326835700 | 15560 | 15560 | 15560 | 15560 | 64 |
| 450 | 20230922 | 124900 | 5325839860 | 15560 | 15560 | 15560 | 15550 | 24 |
| 451 | 20230922 | 124800 | 5325466520 | 15490 | 15520 | 15560 | 15490 | 496 |
| 452 | 20230922 | 124700 | 5317778410 | 15520 | 15570 | 15570 | 15520 | 186 |
| 453 | 20230922 | 124600 | 5314888710 | 15550 | 15580 | 15580 | 15550 | 12 |
| 454 | 20230922 | 124500 | 5314702060 | 15570 | 15560 | 15570 | 15560 | 65 |
| 455 | 20230922 | 124400 | 5313690560 | 15580 | 15540 | 15580 | 15530 | 235 |
| 456 | 20230922 | 124300 | 5310038690 | 15530 | 15530 | 15530 | 15530 | 0 |
| 457 | 20230922 | 124200 | 5310038690 | 15530 | 15530 | 15530 | 15530 | 33 |
| 458 | 20230922 | 124100 | 5309526200 | 15530 | 15560 | 15560 | 15530 | 115 |
| 459 | 20230922 | 124000 | 5307739540 | 15560 | 15560 | 15560 | 15560 | 3 |
| 460 | 20230922 | 123900 | 5307692860 | 15580 | 15580 | 15580 | 15580 | 0 |
| 461 | 20230922 | 123800 | 5307692860 | 15580 | 15530 | 15580 | 15530 | 50 |
| 462 | 20230922 | 123700 | 5306914010 | 15530 | 15530 | 15530 | 15510 | 23 |
| 463 | 20230922 | 123600 | 5306557020 | 15520 | 15530 | 15530 | 15520 | 140 |
| 464 | 20230922 | 123500 | 5304384120 | 15530 | 15540 | 15550 | 15530 | 115 |
| 465 | 20230922 | 123400 | 5302597130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 466 | 20230922 | 123300 | 5302597130 | 15570 | 15550 | 15580 | 15550 | 9 |
| 467 | 20230922 | 123200 | 5302457060 | 15540 | 15540 | 15540 | 15540 | 21 |
| 468 | 20230922 | 123100 | 5302130720 | 15540 | 15540 | 15540 | 15540 | 81 |
| 469 | 20230922 | 123000 | 5300871980 | 15540 | 15520 | 15540 | 15520 | 110 |
| 470 | 20230922 | 122900 | 5299162930 | 15520 | 15510 | 15540 | 15510 | 101 |
| 471 | 20230922 | 122800 | 5297594790 | 15530 | 15520 | 15530 | 15520 | 161 |
| 472 | 20230922 | 122700 | 5295094560 | 15510 | 15520 | 15520 | 15510 | 40 |
| 473 | 20230922 | 122600 | 5294474060 | 15520 | 15520 | 15520 | 15520 | 10 |
| 474 | 20230922 | 122500 | 5294318860 | 15510 | 15510 | 15510 | 15510 | 16 |
| 475 | 20230922 | 122400 | 5294070700 | 15510 | 15510 | 15510 | 15510 | 52 |
| 476 | 20230922 | 122300 | 5293264180 | 15510 | 15490 | 15510 | 15480 | 91 |
| 477 | 20230922 | 122200 | 5291853850 | 15490 | 15510 | 15510 | 15490 | 22 |
| 478 | 20230922 | 122100 | 5291512790 | 15510 | 15530 | 15530 | 15510 | 108 |
| 479 | 20230922 | 122000 | 5289837630 | 15510 | 15510 | 15510 | 15510 | 13 |
| 480 | 20230922 | 121900 | 5289636000 | 15500 | 15490 | 15500 | 15490 | 25 |
| 481 | 20230922 | 121800 | 5289248630 | 15480 | 15470 | 15480 | 15470 | 29 |
| 482 | 20230922 | 121700 | 5288799850 | 15490 | 15460 | 15490 | 15460 | 290 |
| 483 | 20230922 | 121600 | 5284316420 | 15460 | 15460 | 15460 | 15460 | 0 |
| 484 | 20230922 | 121500 | 5284316420 | 15460 | 15460 | 15460 | 15460 | 1 |
| 485 | 20230922 | 121400 | 5284300960 | 15460 | 15460 | 15460 | 15460 | 20 |
| 486 | 20230922 | 121300 | 5283991760 | 15530 | 15530 | 15530 | 15530 | 0 |
| 487 | 20230922 | 121200 | 5283991760 | 15530 | 15450 | 15530 | 15450 | 12 |
| 488 | 20230922 | 121100 | 5283806280 | 15530 | 15450 | 15530 | 15450 | 3003 |
| 489 | 20230922 | 121000 | 5237380380 | 15440 | 15460 | 15460 | 15430 | 1087 |
| 490 | 20230922 | 120900 | 5220590600 | 15440 | 15470 | 15470 | 15440 | 991 |
| 491 | 20230922 | 120800 | 5205276520 | 15540 | 15470 | 15540 | 15460 | 534 |
| 492 | 20230922 | 120700 | 5197020010 | 15560 | 15480 | 15560 | 15470 | 115 |
| 493 | 20230922 | 120600 | 5195240230 | 15470 | 15570 | 15570 | 15470 | 203 |
| 494 | 20230922 | 120500 | 5192098950 | 15480 | 15590 | 15590 | 15480 | 247 |
| 495 | 20230922 | 120400 | 5188271180 | 15570 | 15540 | 15580 | 15540 | 376 |
| 496 | 20230922 | 120300 | 5182417670 | 15530 | 15460 | 15540 | 15460 | 195 |
| 497 | 20230922 | 120200 | 5179400960 | 15470 | 15480 | 15480 | 15470 | 951 |
| 498 | 20230922 | 120100 | 5164687300 | 15480 | 15490 | 15490 | 15480 | 589 |
| 499 | 20230922 | 120000 | 5155567950 | 15500 | 15510 | 15510 | 15500 | 132 |
| 500 | 20230922 | 115900 | 5153521910 | 15510 | 15510 | 15510 | 15510 | 1 |
| 501 | 20230922 | 115800 | 5153506400 | 15580 | 15580 | 15580 | 15580 | 0 |
| 502 | 20230922 | 115700 | 5153506400 | 15580 | 15580 | 15580 | 15580 | 10 |
| 503 | 20230922 | 115600 | 5153350600 | 15590 | 15570 | 15590 | 15570 | 301 |
| 504 | 20230922 | 115500 | 5148664010 | 15570 | 15470 | 15570 | 15470 | 258 |
| 505 | 20230922 | 115400 | 5144662340 | 15470 | 15480 | 15480 | 15470 | 579 |
| 506 | 20230922 | 115300 | 5135705110 | 15470 | 15480 | 15480 | 15470 | 266 |
| 507 | 20230922 | 115200 | 5131589800 | 15480 | 15470 | 15480 | 15470 | 64 |
| 508 | 20230922 | 115100 | 5130599620 | 15470 | 15470 | 15470 | 15470 | 10 |
| 509 | 20230922 | 115000 | 5130444920 | 15470 | 15480 | 15480 | 15470 | 120 |
| 510 | 20230922 | 114900 | 5128587810 | 15480 | 15490 | 15550 | 15480 | 132 |
| 511 | 20230922 | 114800 | 5126541200 | 15490 | 15490 | 15490 | 15490 | 1 |
| 512 | 20230922 | 114700 | 5126525710 | 15550 | 15550 | 15550 | 15550 | 1 |
| 513 | 20230922 | 114600 | 5126510160 | 15470 | 15560 | 15560 | 15470 | 407 |
| 514 | 20230922 | 114500 | 5120198960 | 15560 | 15520 | 15570 | 15520 | 55 |
| 515 | 20230922 | 114400 | 5119343990 | 15550 | 15550 | 15550 | 15550 | 1 |
| 516 | 20230922 | 114300 | 5119328440 | 15470 | 15560 | 15560 | 15470 | 1160 |
| 517 | 20230922 | 114200 | 5101344130 | 15560 | 15560 | 15560 | 15560 | 3 |
| 518 | 20230922 | 114100 | 5101297450 | 15560 | 15510 | 15560 | 15510 | 26 |
| 519 | 20230922 | 114000 | 5100893640 | 15510 | 15550 | 15550 | 15510 | 88 |
| 520 | 20230922 | 113900 | 5099527190 | 15550 | 15540 | 15550 | 15540 | 297 |
| 521 | 20230922 | 113800 | 5094911800 | 15540 | 15540 | 15540 | 15540 | 12 |
| 522 | 20230922 | 113700 | 5094725320 | 15540 | 15540 | 15540 | 15540 | 0 |
| 523 | 20230922 | 113600 | 5094725320 | 15540 | 15540 | 15540 | 15540 | 2 |
| 524 | 20230922 | 113500 | 5094694240 | 15540 | 15470 | 15550 | 15470 | 141 |
| 525 | 20230922 | 113400 | 5092511890 | 15490 | 15490 | 15490 | 15490 | 95 |
| 526 | 20230922 | 113300 | 5091040340 | 15500 | 15460 | 15500 | 15460 | 231 |
| 527 | 20230922 | 113200 | 5087460990 | 15460 | 15460 | 15460 | 15460 | 218 |
| 528 | 20230922 | 113100 | 5084090710 | 15460 | 15470 | 15500 | 15460 | 525 |
| 529 | 20230922 | 113000 | 5075969510 | 15470 | 15480 | 15480 | 15470 | 389 |
| 530 | 20230922 | 112900 | 5069950120 | 15480 | 15490 | 15500 | 15470 | 1349 |
| 531 | 20230922 | 112800 | 5049052220 | 15490 | 15550 | 15600 | 15490 | 3899 |
| 532 | 20230922 | 112700 | 4988597810 | 15530 | 15550 | 15550 | 15530 | 2379 |
| 533 | 20230922 | 112600 | 4951627330 | 15560 | 15560 | 15570 | 15550 | 394 |
| 534 | 20230922 | 112500 | 4945499670 | 15600 | 15590 | 15600 | 15550 | 367 |
| 535 | 20230922 | 112400 | 4939786120 | 15590 | 15530 | 15610 | 15530 | 413 |
| 536 | 20230922 | 112300 | 4933362460 | 15530 | 15580 | 15580 | 15530 | 1906 |
| 537 | 20230922 | 112200 | 4903723790 | 15580 | 15620 | 15620 | 15580 | 1943 |
| 538 | 20230922 | 112100 | 4873409280 | 15640 | 15650 | 15650 | 15620 | 1094 |
| 539 | 20230922 | 112000 | 4856303620 | 15650 | 15690 | 15690 | 15650 | 85 |
| 540 | 20230922 | 111900 | 4854973250 | 15690 | 15680 | 15690 | 15650 | 193 |
| 541 | 20230922 | 111800 | 4851951600 | 15690 | 15690 | 15690 | 15690 | 0 |
| 542 | 20230922 | 111700 | 4851951600 | 15690 | 15680 | 15690 | 15680 | 33 |
| 543 | 20230922 | 111600 | 4851434050 | 15670 | 15650 | 15680 | 15650 | 207 |
| 544 | 20230922 | 111500 | 4848188640 | 15680 | 15650 | 15680 | 15650 | 23 |
| 545 | 20230922 | 111400 | 4847828660 | 15650 | 15650 | 15660 | 15650 | 700 |
| 546 | 20230922 | 111300 | 4836873470 | 15650 | 15670 | 15670 | 15650 | 633 |
| 547 | 20230922 | 111200 | 4826963830 | 15680 | 15730 | 15730 | 15680 | 117 |
| 548 | 20230922 | 111100 | 4825128460 | 15730 | 15710 | 15730 | 15690 | 126 |
| 549 | 20230922 | 111000 | 4823149340 | 15740 | 15730 | 15740 | 15730 | 32 |
| 550 | 20230922 | 110900 | 4822645880 | 15660 | 15660 | 15670 | 15660 | 261 |
| 551 | 20230922 | 110800 | 4818558320 | 15660 | 15670 | 15670 | 15660 | 418 |
| 552 | 20230922 | 110700 | 4812010650 | 15670 | 15670 | 15680 | 15670 | 1457 |
| 553 | 20230922 | 110600 | 4789179330 | 15660 | 15760 | 15760 | 15660 | 2273 |
| 554 | 20230922 | 110500 | 4753473410 | 15760 | 15840 | 15840 | 15760 | 1699 |
| 555 | 20230922 | 110400 | 4726616380 | 15840 | 15830 | 15850 | 15830 | 27 |
| 556 | 20230922 | 110300 | 4726188830 | 15830 | 15830 | 15850 | 15830 | 625 |
| 557 | 20230922 | 110200 | 4716294980 | 15830 | 15840 | 15850 | 15830 | 143 |
| 558 | 20230922 | 110100 | 4714031000 | 15860 | 15860 | 15860 | 15860 | 24 |
| 559 | 20230922 | 110000 | 4713650360 | 15820 | 15840 | 15840 | 15820 | 156 |
| 560 | 20230922 | 105900 | 4711182400 | 15880 | 15880 | 15880 | 15880 | 11 |
| 561 | 20230922 | 105800 | 4711007720 | 15880 | 15770 | 15880 | 15770 | 760 |
| 562 | 20230922 | 105700 | 4698979460 | 15780 | 15780 | 15780 | 15780 | 76 |
| 563 | 20230922 | 105600 | 4697780180 | 15810 | 15800 | 15810 | 15800 | 37 |
| 564 | 20230922 | 105500 | 4697195220 | 15810 | 15800 | 15810 | 15800 | 123 |
| 565 | 20230922 | 105400 | 4695251700 | 15770 | 15770 | 15770 | 15770 | 61 |
| 566 | 20230922 | 105300 | 4694289730 | 15770 | 15770 | 15770 | 15770 | 211 |
| 567 | 20230922 | 105200 | 4690962260 | 15760 | 15790 | 15840 | 15760 | 73 |
| 568 | 20230922 | 105100 | 4689810310 | 15780 | 15760 | 15780 | 15760 | 112 |
| 569 | 20230922 | 105000 | 4688045150 | 15760 | 15840 | 15840 | 15760 | 1121 |
| 570 | 20230922 | 104900 | 4670350130 | 15800 | 15850 | 15860 | 15800 | 156 |
| 571 | 20230922 | 104800 | 4667884980 | 15850 | 15790 | 15850 | 15790 | 428 |
| 572 | 20230922 | 104700 | 4661126140 | 15790 | 15870 | 15870 | 15790 | 308 |
| 573 | 20230922 | 104600 | 4656242890 | 15860 | 15860 | 15860 | 15860 | 0 |
| 574 | 20230922 | 104500 | 4656242890 | 15860 | 15840 | 15960 | 15840 | 1804 |
| 575 | 20230922 | 104400 | 4627581070 | 15840 | 15700 | 15840 | 15690 | 1531 |
| 576 | 20230922 | 104300 | 4603452690 | 15680 | 15700 | 15700 | 15650 | 563 |
| 577 | 20230922 | 104200 | 4594636360 | 15660 | 15720 | 15720 | 15660 | 99 |
| 578 | 20230922 | 104100 | 4593080860 | 15740 | 15670 | 15750 | 15670 | 783 |
| 579 | 20230922 | 104000 | 4580801410 | 15640 | 15630 | 15690 | 15610 | 548 |
| 580 | 20230922 | 103900 | 4572237270 | 15700 | 15750 | 15750 | 15610 | 4355 |
| 581 | 20230922 | 103800 | 4503918600 | 15740 | 15750 | 15750 | 15740 | 1300 |
| 582 | 20230922 | 103700 | 4483454020 | 15750 | 15750 | 15750 | 15750 | 383 |
| 583 | 20230922 | 103600 | 4477421770 | 15750 | 15790 | 15790 | 15750 | 590 |
| 584 | 20230922 | 103500 | 4468119630 | 15790 | 15780 | 15800 | 15780 | 7 |
| 585 | 20230922 | 103400 | 4468009090 | 15780 | 15840 | 15860 | 15780 | 272 |
| 586 | 20230922 | 103300 | 4463702680 | 15840 | 15750 | 15840 | 15750 | 175 |
| 587 | 20230922 | 103200 | 4460939130 | 15750 | 15730 | 15790 | 15720 | 352 |
| 588 | 20230922 | 103100 | 4455396750 | 15720 | 15730 | 15730 | 15720 | 836 |
| 589 | 20230922 | 103000 | 4442250620 | 15730 | 15780 | 15780 | 15720 | 2216 |
| 590 | 20230922 | 102900 | 4407366320 | 15780 | 15820 | 15830 | 15780 | 64 |
| 591 | 20230922 | 102800 | 4406355640 | 15830 | 15780 | 15830 | 15760 | 514 |
| 592 | 20230922 | 102700 | 4398249250 | 15780 | 15800 | 15800 | 15750 | 315 |
| 593 | 20230922 | 102600 | 4393279090 | 15750 | 15760 | 15880 | 15700 | 4844 |
| 594 | 20230922 | 102500 | 4316908080 | 15800 | 15930 | 15930 | 15770 | 5033 |
| 595 | 20230922 | 102400 | 4237118990 | 15970 | 15910 | 15980 | 15890 | 1016 |
| 596 | 20230922 | 102300 | 4220955780 | 15910 | 15950 | 16000 | 15910 | 1568 |
| 597 | 20230922 | 102200 | 4195973100 | 15950 | 16020 | 16090 | 15950 | 1708 |
| 598 | 20230922 | 102100 | 4168628880 | 16090 | 16090 | 16110 | 16090 | 409 |
| 599 | 20230922 | 102000 | 4162046280 | 16100 | 15970 | 16100 | 15970 | 639 |
| 600 | 20230922 | 101900 | 4151795620 | 15970 | 15890 | 15970 | 15890 | 882 |
| 601 | 20230922 | 101800 | 4137746110 | 15890 | 15910 | 15970 | 15860 | 1845 |
| 602 | 20230922 | 101700 | 4108407070 | 15960 | 15900 | 15980 | 15890 | 756 |
| 603 | 20230922 | 101600 | 4096362110 | 15860 | 16070 | 16110 | 15850 | 10806 |
| 604 | 20230922 | 101500 | 3923613700 | 16080 | 16130 | 16260 | 16080 | 8377 |
| 605 | 20230922 | 101400 | 3788505690 | 16130 | 16120 | 16200 | 16120 | 3422 |
| 606 | 20230922 | 101300 | 3733286370 | 16120 | 16250 | 16350 | 16090 | 9764 |
| 607 | 20230922 | 101200 | 3575112690 | 16280 | 16500 | 16620 | 16250 | 13406 |
| 608 | 20230922 | 101100 | 3354673570 | 16500 | 16350 | 16630 | 16350 | 8771 |
| 609 | 20230922 | 101000 | 3209738500 | 16350 | 16420 | 16420 | 16290 | 3979 |
| 610 | 20230922 | 100900 | 3144713910 | 16420 | 16190 | 16670 | 16180 | 16385 |
| 611 | 20230922 | 100800 | 2874494970 | 16180 | 16370 | 16390 | 16040 | 12504 |
| 612 | 20230922 | 100700 | 2671612910 | 16390 | 16590 | 16640 | 16370 | 20368 |
| 613 | 20230922 | 100600 | 2335642490 | 16490 | 15990 | 16760 | 15990 | 52779 |
| 614 | 20230922 | 100500 | 1468605450 | 15990 | 15870 | 15990 | 15870 | 1955 |
| 615 | 20230922 | 100400 | 1437447910 | 15870 | 15830 | 15880 | 15830 | 1296 |
| 616 | 20230922 | 100300 | 1416868840 | 15880 | 15930 | 15950 | 15870 | 1406 |
| 617 | 20230922 | 100200 | 1394501150 | 15920 | 15710 | 15950 | 15700 | 3234 |
| 618 | 20230922 | 100100 | 1343227020 | 15700 | 15690 | 15700 | 15690 | 130 |
| 619 | 20230922 | 100000 | 1341186630 | 15640 | 15690 | 15700 | 15640 | 50 |
| 620 | 20230922 | 095900 | 1340402740 | 15690 | 15620 | 15700 | 15590 | 545 |
| 621 | 20230922 | 095800 | 1331886120 | 15620 | 15630 | 15630 | 15620 | 108 |
| 622 | 20230922 | 095700 | 1330198280 | 15630 | 15630 | 15630 | 15630 | 30 |
| 623 | 20230922 | 095600 | 1329729380 | 15630 | 15650 | 15650 | 15630 | 132 |
| 624 | 20230922 | 095500 | 1327664320 | 15650 | 15620 | 15650 | 15620 | 51 |
| 625 | 20230922 | 095400 | 1326867150 | 15570 | 15570 | 15640 | 15570 | 1577 |
| 626 | 20230922 | 095300 | 1302305460 | 15570 | 15500 | 15570 | 15490 | 923 |
| 627 | 20230922 | 095200 | 1287975040 | 15500 | 15500 | 15570 | 15500 | 268 |
| 628 | 20230922 | 095100 | 1283815780 | 15500 | 15510 | 15510 | 15500 | 801 |
| 629 | 20230922 | 095000 | 1271399270 | 15500 | 15510 | 15510 | 15500 | 610 |
| 630 | 20230922 | 094900 | 1261939220 | 15510 | 15580 | 15580 | 15510 | 499 |
| 631 | 20230922 | 094800 | 1254190840 | 15580 | 15520 | 15580 | 15500 | 663 |
| 632 | 20230922 | 094700 | 1243902000 | 15570 | 15550 | 15570 | 15550 | 284 |
| 633 | 20230922 | 094600 | 1239484250 | 15500 | 15500 | 15500 | 15500 | 2080 |
| 634 | 20230922 | 094500 | 1207244250 | 15480 | 15490 | 15500 | 15470 | 339 |
| 635 | 20230922 | 094400 | 1201995900 | 15500 | 15480 | 15560 | 15480 | 418 |
| 636 | 20230922 | 094300 | 1195514030 | 15480 | 15460 | 15480 | 15450 | 1724 |
| 637 | 20230922 | 094200 | 1168864030 | 15470 | 15470 | 15470 | 15460 | 769 |
| 638 | 20230922 | 094100 | 1156970940 | 15470 | 15500 | 15580 | 15470 | 2079 |
| 639 | 20230922 | 094000 | 1124794080 | 15470 | 15620 | 15640 | 15470 | 1487 |
| 640 | 20230922 | 093900 | 1101657500 | 15640 | 15670 | 15670 | 15620 | 1535 |
| 641 | 20230922 | 093800 | 1077631010 | 15660 | 15660 | 15660 | 15660 | 6 |
| 642 | 20230922 | 093700 | 1077537050 | 15700 | 15650 | 15700 | 15650 | 144 |
| 643 | 20230922 | 093600 | 1075280240 | 15650 | 15630 | 15680 | 15630 | 349 |
| 644 | 20230922 | 093500 | 1069822410 | 15680 | 15650 | 15680 | 15610 | 1697 |
| 645 | 20230922 | 093400 | 1043297770 | 15680 | 15750 | 15750 | 15660 | 2091 |
| 646 | 20230922 | 093300 | 1010437630 | 15750 | 15740 | 15760 | 15730 | 278 |
| 647 | 20230922 | 093200 | 1006061250 | 15740 | 15800 | 15840 | 15740 | 4108 |
| 648 | 20230922 | 093100 | 941201950 | 15840 | 15800 | 15840 | 15800 | 459 |
| 649 | 20230922 | 093000 | 933949540 | 15790 | 15850 | 15850 | 15790 | 564 |
| 650 | 20230922 | 092900 | 925035910 | 15850 | 15860 | 15860 | 15800 | 196 |
| 651 | 20230922 | 092800 | 921937310 | 15870 | 15800 | 15890 | 15790 | 435 |
| 652 | 20230922 | 092700 | 915061080 | 15800 | 15900 | 15970 | 15800 | 371 |
| 653 | 20230922 | 092600 | 909165490 | 15900 | 15940 | 15950 | 15880 | 523 |
| 654 | 20230922 | 092500 | 900845900 | 15950 | 15810 | 15950 | 15770 | 889 |
| 655 | 20230922 | 092400 | 886773820 | 15810 | 15890 | 15890 | 15770 | 902 |
| 656 | 20230922 | 092300 | 872519280 | 15820 | 15900 | 15900 | 15820 | 476 |
| 657 | 20230922 | 092200 | 864966370 | 15900 | 15920 | 15950 | 15900 | 645 |
| 658 | 20230922 | 092100 | 854701720 | 15960 | 15950 | 15960 | 15910 | 452 |
| 659 | 20230922 | 092000 | 847492960 | 15950 | 15950 | 15960 | 15900 | 335 |
| 660 | 20230922 | 091900 | 842158920 | 15950 | 15880 | 15950 | 15870 | 931 |
| 661 | 20230922 | 091800 | 827345390 | 15970 | 15900 | 15990 | 15870 | 634 |
| 662 | 20230922 | 091700 | 817251050 | 15870 | 15780 | 15870 | 15780 | 543 |
| 663 | 20230922 | 091600 | 808635580 | 15770 | 15790 | 15870 | 15760 | 892 |
| 664 | 20230922 | 091500 | 794570070 | 15800 | 15870 | 15870 | 15800 | 1696 |
| 665 | 20230922 | 091400 | 767694390 | 15870 | 15890 | 15990 | 15870 | 684 |
| 666 | 20230922 | 091300 | 756832750 | 15880 | 15900 | 15980 | 15860 | 1382 |
| 667 | 20230922 | 091200 | 734820590 | 15900 | 15990 | 15990 | 15810 | 1131 |
| 668 | 20230922 | 091100 | 716864020 | 15810 | 15830 | 16000 | 15770 | 1257 |
| 669 | 20230922 | 091000 | 696946170 | 15760 | 15770 | 15870 | 15720 | 1654 |
| 670 | 20230922 | 090900 | 670902460 | 15770 | 16000 | 16000 | 15750 | 3939 |
| 671 | 20230922 | 090800 | 608181400 | 16010 | 16080 | 16080 | 16010 | 3077 |
| 672 | 20230922 | 090700 | 558819630 | 16070 | 16190 | 16190 | 16070 | 3601 |
| 673 | 20230922 | 090600 | 500671970 | 16190 | 16180 | 16240 | 16110 | 1737 |
| 674 | 20230922 | 090500 | 472592450 | 16230 | 16250 | 16280 | 16120 | 4721 |
| 675 | 20230922 | 090400 | 396013170 | 16270 | 16080 | 16280 | 16020 | 2842 |
| 676 | 20230922 | 090300 | 350137260 | 16090 | 16290 | 16300 | 15980 | 3840 |
| 677 | 20230922 | 090200 | 288149810 | 16290 | 15920 | 16320 | 15900 | 10105 |
| 678 | 20230922 | 090100 | 124736440 | 15890 | 16020 | 16080 | 15820 | 3536 |
| 679 | 20230922 | 090000 | 68366920 | 16000 | 15800 | 16010 | 15800 | 3556 |