34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 202300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 5206 |
| 3 | 20230919 | 202200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20230919 | 202100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20230919 | 202000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20230919 | 201900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20230919 | 201800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20230919 | 201700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20230919 | 201600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20230919 | 201500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20230919 | 201400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20230919 | 201300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20230919 | 201200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20230919 | 201100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20230919 | 201000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20230919 | 200900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20230919 | 200800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20230919 | 200700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20230919 | 200600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20230919 | 200500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20230919 | 200400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20230919 | 200300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20230919 | 200200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20230919 | 200100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20230919 | 200000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20230919 | 195900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20230919 | 195800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20230919 | 195700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20230919 | 195600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20230919 | 195500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20230919 | 195400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20230919 | 195300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 5206 |
| 33 | 20230919 | 195200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20230919 | 195100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20230919 | 195000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20230919 | 194900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20230919 | 194800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20230919 | 194700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20230919 | 194600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20230919 | 194500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20230919 | 194400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20230919 | 194300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20230919 | 194200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20230919 | 194100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20230919 | 194000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20230919 | 193900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20230919 | 193800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20230919 | 193700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20230919 | 193600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20230919 | 193500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20230919 | 193400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20230919 | 193300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20230919 | 193200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20230919 | 193100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20230919 | 193000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20230919 | 192900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20230919 | 192800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20230919 | 192700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20230919 | 192600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20230919 | 192500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20230919 | 192400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20230919 | 192300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 5206 |
| 63 | 20230919 | 192200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20230919 | 192100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20230919 | 192000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20230919 | 191900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20230919 | 191800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20230919 | 191700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20230919 | 191600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20230919 | 191500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20230919 | 191400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20230919 | 191300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20230919 | 191200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20230919 | 191100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20230919 | 191000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20230919 | 190900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20230919 | 190800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20230919 | 190700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20230919 | 190600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20230919 | 190500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20230919 | 190400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20230919 | 190300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20230919 | 190200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20230919 | 190100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20230919 | 190000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20230919 | 185900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20230919 | 185800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20230919 | 185700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20230919 | 185600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20230919 | 185500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20230919 | 185400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20230919 | 185300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 5206 |
| 93 | 20230919 | 185200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20230919 | 185100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20230919 | 185000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20230919 | 184900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20230919 | 184800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20230919 | 184700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20230919 | 184600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20230919 | 184500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20230919 | 184400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20230919 | 184300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20230919 | 184200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20230919 | 184100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20230919 | 184000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20230919 | 183900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20230919 | 183800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20230919 | 183700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20230919 | 183600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20230919 | 183500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20230919 | 183400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20230919 | 183300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20230919 | 183200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20230919 | 183100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20230919 | 183000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20230919 | 182900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20230919 | 182800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20230919 | 182700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20230919 | 182600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20230919 | 182500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20230919 | 182400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20230919 | 182300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 5206 |
| 123 | 20230919 | 182200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20230919 | 182100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20230919 | 182000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20230919 | 181900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20230919 | 181800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20230919 | 181700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20230919 | 181600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20230919 | 181500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20230919 | 181400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20230919 | 181300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20230919 | 181200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20230919 | 181100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20230919 | 181000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20230919 | 180900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20230919 | 180800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20230919 | 180700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20230919 | 180600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20230919 | 180500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20230919 | 180400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20230919 | 180300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20230919 | 180200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20230919 | 180100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20230919 | 180000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20230919 | 175900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20230919 | 175800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20230919 | 175700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20230919 | 175600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20230919 | 175500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20230919 | 175400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20230919 | 175300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 5206 |
| 153 | 20230919 | 175200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20230919 | 175100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20230919 | 175000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20230919 | 174900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20230919 | 174800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20230919 | 174700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20230919 | 174600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20230919 | 174500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20230919 | 174400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20230919 | 174300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20230919 | 174200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20230919 | 174100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20230919 | 174000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20230919 | 173900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20230919 | 173800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20230919 | 173700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20230919 | 173600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20230919 | 173500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20230919 | 173400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20230919 | 173300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20230919 | 173200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20230919 | 173100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20230919 | 173000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20230919 | 172900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20230919 | 172800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20230919 | 172700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20230919 | 172600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20230919 | 172500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20230919 | 172400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20230919 | 172300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 5206 |
| 183 | 20230919 | 172200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20230919 | 172100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 185 | 20230919 | 172000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 186 | 20230919 | 171900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 187 | 20230919 | 171800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 188 | 20230919 | 171700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 189 | 20230919 | 171600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 190 | 20230919 | 171500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 191 | 20230919 | 171400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 192 | 20230919 | 171300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 193 | 20230919 | 171200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 194 | 20230919 | 171100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 195 | 20230919 | 171000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 196 | 20230919 | 170900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 197 | 20230919 | 170800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 198 | 20230919 | 170700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 199 | 20230919 | 170600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 200 | 20230919 | 170500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 201 | 20230919 | 170400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 202 | 20230919 | 170300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 203 | 20230919 | 170200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 204 | 20230919 | 170100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 205 | 20230919 | 170000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 206 | 20230919 | 165900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 207 | 20230919 | 165800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 208 | 20230919 | 165700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 209 | 20230919 | 165600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 210 | 20230919 | 165500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 211 | 20230919 | 165400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 212 | 20230919 | 165300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 5206 |
| 213 | 20230919 | 165200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 214 | 20230919 | 165100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 215 | 20230919 | 165000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 216 | 20230919 | 164900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 217 | 20230919 | 164800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 218 | 20230919 | 164700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 219 | 20230919 | 164600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 220 | 20230919 | 164500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 221 | 20230919 | 164400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 222 | 20230919 | 164300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 223 | 20230919 | 164200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 224 | 20230919 | 164100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 225 | 20230919 | 164000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 226 | 20230919 | 163900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 227 | 20230919 | 163800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 228 | 20230919 | 163700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 229 | 20230919 | 163600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 230 | 20230919 | 163500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 231 | 20230919 | 163400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 232 | 20230919 | 163300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 233 | 20230919 | 163200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 234 | 20230919 | 163100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 235 | 20230919 | 163000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 236 | 20230919 | 162900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 237 | 20230919 | 162800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 238 | 20230919 | 162700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 239 | 20230919 | 162600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 240 | 20230919 | 162500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 241 | 20230919 | 162400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 242 | 20230919 | 162300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 5206 |
| 243 | 20230919 | 162200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 244 | 20230919 | 162100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 245 | 20230919 | 162000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 246 | 20230919 | 161900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 247 | 20230919 | 161800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 248 | 20230919 | 161700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 249 | 20230919 | 161600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 250 | 20230919 | 161500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 251 | 20230919 | 161400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 252 | 20230919 | 161300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 253 | 20230919 | 161200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 254 | 20230919 | 161100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 255 | 20230919 | 161000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 256 | 20230919 | 160900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 257 | 20230919 | 160800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 258 | 20230919 | 160700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 259 | 20230919 | 160600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 260 | 20230919 | 160500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 261 | 20230919 | 160400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 262 | 20230919 | 160300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 263 | 20230919 | 160200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 264 | 20230919 | 160100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 265 | 20230919 | 160000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 266 | 20230919 | 155900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 267 | 20230919 | 155800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 268 | 20230919 | 155700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 269 | 20230919 | 155600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 270 | 20230919 | 155500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 271 | 20230919 | 155400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 272 | 20230919 | 155300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 5206 |
| 273 | 20230919 | 155200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 274 | 20230919 | 155100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 275 | 20230919 | 155000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 276 | 20230919 | 154900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 277 | 20230919 | 154800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 278 | 20230919 | 154700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 279 | 20230919 | 154600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 280 | 20230919 | 154500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 281 | 20230919 | 154400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 282 | 20230919 | 154300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 283 | 20230919 | 154200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 284 | 20230919 | 154100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 285 | 20230919 | 154000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 286 | 20230919 | 153900 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 287 | 20230919 | 153800 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 288 | 20230919 | 153700 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 289 | 20230919 | 153600 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 290 | 20230919 | 153500 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 291 | 20230919 | 153400 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 292 | 20230919 | 153300 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 293 | 20230919 | 153200 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 294 | 20230919 | 153100 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 295 | 20230919 | 153000 | 2744948050 | 5600 | 5600 | 5600 | 5600 | 5206 |
| 296 | 20230919 | 152900 | 2715794450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 297 | 20230919 | 152800 | 2715794450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 298 | 20230919 | 152700 | 2715794450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 299 | 20230919 | 152600 | 2715794450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 300 | 20230919 | 152500 | 2715794450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 301 | 20230919 | 152400 | 2715794450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 302 | 20230919 | 152300 | 2715794450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 303 | 20230919 | 152200 | 2715794450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 304 | 20230919 | 152100 | 2715794450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 305 | 20230919 | 152000 | 2715794450 | 5540 | 5540 | 5540 | 5540 | 0 |
| 306 | 20230919 | 151900 | 2715794450 | 5540 | 5570 | 5570 | 5540 | 1165 |
| 307 | 20230919 | 151800 | 2709313570 | 5570 | 5530 | 5570 | 5530 | 1797 |
| 308 | 20230919 | 151700 | 2699342620 | 5530 | 5520 | 5530 | 5510 | 652 |
| 309 | 20230919 | 151600 | 2695748790 | 5500 | 5520 | 5520 | 5500 | 4179 |
| 310 | 20230919 | 151500 | 2672711470 | 5520 | 5520 | 5520 | 5520 | 2734 |
| 311 | 20230919 | 151400 | 2657619790 | 5520 | 5520 | 5530 | 5510 | 298 |
| 312 | 20230919 | 151300 | 2655972830 | 5510 | 5520 | 5520 | 5510 | 1594 |
| 313 | 20230919 | 151200 | 2647183750 | 5510 | 5510 | 5510 | 5510 | 1170 |
| 314 | 20230919 | 151100 | 2640737050 | 5510 | 5510 | 5520 | 5510 | 1428 |
| 315 | 20230919 | 151000 | 2632867420 | 5510 | 5520 | 5520 | 5500 | 1779 |
| 316 | 20230919 | 150900 | 2623071440 | 5520 | 5520 | 5520 | 5510 | 1917 |
| 317 | 20230919 | 150800 | 2612501470 | 5530 | 5520 | 5530 | 5520 | 632 |
| 318 | 20230919 | 150700 | 2609012790 | 5520 | 5520 | 5530 | 5510 | 1141 |
| 319 | 20230919 | 150600 | 2602721640 | 5520 | 5520 | 5530 | 5510 | 1650 |
| 320 | 20230919 | 150500 | 2593616430 | 5530 | 5530 | 5530 | 5530 | 105 |
| 321 | 20230919 | 150400 | 2593035780 | 5540 | 5540 | 5540 | 5520 | 544 |
| 322 | 20230919 | 150300 | 2590030870 | 5540 | 5540 | 5540 | 5510 | 155 |
| 323 | 20230919 | 150200 | 2589172200 | 5540 | 5510 | 5540 | 5510 | 4758 |
| 324 | 20230919 | 150100 | 2562955590 | 5510 | 5530 | 5540 | 5510 | 3999 |
| 325 | 20230919 | 150000 | 2540869080 | 5530 | 5540 | 5540 | 5530 | 2335 |
| 326 | 20230919 | 145900 | 2527956340 | 5540 | 5540 | 5540 | 5540 | 1381 |
| 327 | 20230919 | 145800 | 2520305600 | 5540 | 5550 | 5550 | 5540 | 96 |
| 328 | 20230919 | 145700 | 2519773560 | 5540 | 5550 | 5550 | 5540 | 301 |
| 329 | 20230919 | 145600 | 2518105010 | 5550 | 5550 | 5560 | 5540 | 169 |
| 330 | 20230919 | 145500 | 2517166970 | 5550 | 5550 | 5550 | 5540 | 567 |
| 331 | 20230919 | 145400 | 2514022570 | 5550 | 5550 | 5550 | 5550 | 266 |
| 332 | 20230919 | 145300 | 2512546270 | 5550 | 5560 | 5560 | 5540 | 4206 |
| 333 | 20230919 | 145200 | 2489211750 | 5560 | 5550 | 5560 | 5550 | 106 |
| 334 | 20230919 | 145100 | 2488622400 | 5560 | 5560 | 5560 | 5560 | 11 |
| 335 | 20230919 | 145000 | 2488561240 | 5570 | 5570 | 5570 | 5570 | 7 |
| 336 | 20230919 | 144900 | 2488522250 | 5560 | 5560 | 5570 | 5560 | 1115 |
| 337 | 20230919 | 144800 | 2482322800 | 5560 | 5560 | 5570 | 5550 | 2173 |
| 338 | 20230919 | 144700 | 2470249680 | 5560 | 5560 | 5560 | 5560 | 2699 |
| 339 | 20230919 | 144600 | 2455243240 | 5560 | 5570 | 5570 | 5560 | 1290 |
| 340 | 20230919 | 144500 | 2448058160 | 5570 | 5570 | 5570 | 5570 | 118 |
| 341 | 20230919 | 144400 | 2447400900 | 5570 | 5570 | 5570 | 5570 | 691 |
| 342 | 20230919 | 144300 | 2443552030 | 5570 | 5580 | 5580 | 5570 | 2535 |
| 343 | 20230919 | 144200 | 2429407360 | 5580 | 5590 | 5590 | 5580 | 32 |
| 344 | 20230919 | 144100 | 2429228700 | 5590 | 5590 | 5590 | 5590 | 537 |
| 345 | 20230919 | 144000 | 2426226870 | 5590 | 5590 | 5590 | 5580 | 46 |
| 346 | 20230919 | 143900 | 2425970000 | 5590 | 5580 | 5590 | 5580 | 45 |
| 347 | 20230919 | 143800 | 2425718860 | 5580 | 5580 | 5580 | 5580 | 702 |
| 348 | 20230919 | 143700 | 2421801700 | 5580 | 5570 | 5580 | 5570 | 439 |
| 349 | 20230919 | 143600 | 2419355380 | 5580 | 5580 | 5590 | 5580 | 734 |
| 350 | 20230919 | 143500 | 2415259650 | 5580 | 5580 | 5580 | 5580 | 6 |
| 351 | 20230919 | 143400 | 2415226170 | 5580 | 5580 | 5580 | 5580 | 403 |
| 352 | 20230919 | 143300 | 2412977430 | 5580 | 5580 | 5580 | 5580 | 9 |
| 353 | 20230919 | 143200 | 2412927210 | 5570 | 5570 | 5570 | 5570 | 0 |
| 354 | 20230919 | 143100 | 2412927210 | 5570 | 5580 | 5580 | 5570 | 17 |
| 355 | 20230919 | 143000 | 2412832510 | 5580 | 5580 | 5580 | 5580 | 50 |
| 356 | 20230919 | 142900 | 2412553510 | 5580 | 5580 | 5580 | 5580 | 18 |
| 357 | 20230919 | 142800 | 2412453070 | 5580 | 5570 | 5580 | 5570 | 92 |
| 358 | 20230919 | 142700 | 2411940080 | 5570 | 5570 | 5580 | 5570 | 193 |
| 359 | 20230919 | 142600 | 2410863540 | 5570 | 5580 | 5580 | 5570 | 836 |
| 360 | 20230919 | 142500 | 2406202000 | 5580 | 5570 | 5580 | 5570 | 6 |
| 361 | 20230919 | 142400 | 2406168570 | 5570 | 5570 | 5570 | 5570 | 129 |
| 362 | 20230919 | 142300 | 2405450040 | 5580 | 5570 | 5580 | 5570 | 17 |
| 363 | 20230919 | 142200 | 2405355340 | 5570 | 5580 | 5580 | 5570 | 116 |
| 364 | 20230919 | 142100 | 2404708310 | 5580 | 5580 | 5580 | 5570 | 285 |
| 365 | 20230919 | 142000 | 2403118180 | 5570 | 5570 | 5580 | 5570 | 327 |
| 366 | 20230919 | 141900 | 2401296780 | 5580 | 5570 | 5580 | 5570 | 44 |
| 367 | 20230919 | 141800 | 2401051400 | 5580 | 5560 | 5580 | 5560 | 373 |
| 368 | 20230919 | 141700 | 2398973770 | 5560 | 5560 | 5560 | 5560 | 22 |
| 369 | 20230919 | 141600 | 2398851450 | 5570 | 5570 | 5570 | 5570 | 24 |
| 370 | 20230919 | 141500 | 2398717770 | 5570 | 5560 | 5570 | 5560 | 587 |
| 371 | 20230919 | 141400 | 2395448630 | 5560 | 5560 | 5560 | 5560 | 42 |
| 372 | 20230919 | 141300 | 2395215110 | 5570 | 5580 | 5580 | 5560 | 1141 |
| 373 | 20230919 | 141200 | 2388860130 | 5570 | 5580 | 5580 | 5570 | 16 |
| 374 | 20230919 | 141100 | 2388770960 | 5580 | 5580 | 5580 | 5580 | 3 |
| 375 | 20230919 | 141000 | 2388754220 | 5600 | 5600 | 5600 | 5600 | 5 |
| 376 | 20230919 | 140900 | 2388726220 | 5600 | 5570 | 5600 | 5570 | 225 |
| 377 | 20230919 | 140800 | 2387472920 | 5590 | 5590 | 5590 | 5590 | 101 |
| 378 | 20230919 | 140700 | 2386908330 | 5590 | 5570 | 5590 | 5570 | 180 |
| 379 | 20230919 | 140600 | 2385905140 | 5570 | 5560 | 5570 | 5560 | 523 |
| 380 | 20230919 | 140500 | 2382997200 | 5570 | 5570 | 5570 | 5570 | 896 |
| 381 | 20230919 | 140400 | 2378006480 | 5560 | 5560 | 5570 | 5560 | 55 |
| 382 | 20230919 | 140300 | 2377700540 | 5580 | 5580 | 5580 | 5580 | 12 |
| 383 | 20230919 | 140200 | 2377633580 | 5580 | 5560 | 5580 | 5560 | 219 |
| 384 | 20230919 | 140100 | 2376415340 | 5550 | 5570 | 5570 | 5550 | 3770 |
| 385 | 20230919 | 140000 | 2355466950 | 5560 | 5570 | 5570 | 5560 | 3011 |
| 386 | 20230919 | 135900 | 2338717180 | 5580 | 5580 | 5580 | 5580 | 110 |
| 387 | 20230919 | 135800 | 2338103380 | 5580 | 5570 | 5580 | 5570 | 213 |
| 388 | 20230919 | 135700 | 2336916960 | 5570 | 5570 | 5570 | 5570 | 240 |
| 389 | 20230919 | 135600 | 2335580160 | 5570 | 5570 | 5580 | 5560 | 156 |
| 390 | 20230919 | 135500 | 2334712150 | 5580 | 5590 | 5590 | 5570 | 3865 |
| 391 | 20230919 | 135400 | 2313170950 | 5590 | 5590 | 5590 | 5590 | 11 |
| 392 | 20230919 | 135300 | 2313109460 | 5590 | 5590 | 5600 | 5580 | 981 |
| 393 | 20230919 | 135200 | 2307631590 | 5590 | 5600 | 5600 | 5590 | 285 |
| 394 | 20230919 | 135100 | 2306038220 | 5600 | 5620 | 5620 | 5600 | 7462 |
| 395 | 20230919 | 135000 | 2264241940 | 5620 | 5620 | 5620 | 5620 | 199 |
| 396 | 20230919 | 134900 | 2263123560 | 5630 | 5620 | 5630 | 5610 | 121 |
| 397 | 20230919 | 134800 | 2262443030 | 5620 | 5620 | 5620 | 5610 | 207 |
| 398 | 20230919 | 134700 | 2261280010 | 5610 | 5630 | 5630 | 5610 | 806 |
| 399 | 20230919 | 134600 | 2256757320 | 5630 | 5630 | 5630 | 5620 | 72 |
| 400 | 20230919 | 134500 | 2256352580 | 5630 | 5640 | 5640 | 5630 | 49 |
| 401 | 20230919 | 134400 | 2256076410 | 5640 | 5640 | 5650 | 5640 | 630 |
| 402 | 20230919 | 134300 | 2252517130 | 5650 | 5640 | 5650 | 5640 | 63 |
| 403 | 20230919 | 134200 | 2252161800 | 5640 | 5630 | 5640 | 5630 | 553 |
| 404 | 20230919 | 134100 | 2249047880 | 5620 | 5620 | 5620 | 5620 | 50 |
| 405 | 20230919 | 134000 | 2248766880 | 5640 | 5640 | 5640 | 5620 | 31 |
| 406 | 20230919 | 133900 | 2248592580 | 5650 | 5640 | 5650 | 5620 | 381 |
| 407 | 20230919 | 133800 | 2246447330 | 5640 | 5640 | 5660 | 5640 | 660 |
| 408 | 20230919 | 133700 | 2242717140 | 5640 | 5630 | 5640 | 5630 | 16 |
| 409 | 20230919 | 133600 | 2242627000 | 5640 | 5630 | 5640 | 5620 | 126 |
| 410 | 20230919 | 133500 | 2241917170 | 5640 | 5630 | 5640 | 5630 | 180 |
| 411 | 20230919 | 133400 | 2240903700 | 5630 | 5630 | 5630 | 5630 | 40 |
| 412 | 20230919 | 133300 | 2240678500 | 5630 | 5630 | 5630 | 5630 | 1 |
| 413 | 20230919 | 133200 | 2240672870 | 5630 | 5630 | 5630 | 5630 | 0 |
| 414 | 20230919 | 133100 | 2240672870 | 5630 | 5630 | 5630 | 5630 | 5 |
| 415 | 20230919 | 133000 | 2240644720 | 5600 | 5620 | 5620 | 5600 | 575 |
| 416 | 20230919 | 132900 | 2237421840 | 5620 | 5620 | 5620 | 5620 | 510 |
| 417 | 20230919 | 132800 | 2234555640 | 5620 | 5620 | 5620 | 5620 | 130 |
| 418 | 20230919 | 132700 | 2233825040 | 5620 | 5630 | 5630 | 5610 | 237 |
| 419 | 20230919 | 132600 | 2232491270 | 5610 | 5610 | 5610 | 5610 | 15 |
| 420 | 20230919 | 132500 | 2232407120 | 5610 | 5610 | 5630 | 5600 | 1041 |
| 421 | 20230919 | 132400 | 2226558030 | 5610 | 5600 | 5610 | 5600 | 458 |
| 422 | 20230919 | 132300 | 2223988820 | 5600 | 5600 | 5600 | 5600 | 24 |
| 423 | 20230919 | 132200 | 2223854420 | 5600 | 5600 | 5600 | 5600 | 3 |
| 424 | 20230919 | 132100 | 2223837620 | 5600 | 5600 | 5600 | 5600 | 223 |
| 425 | 20230919 | 132000 | 2222588820 | 5600 | 5590 | 5600 | 5590 | 424 |
| 426 | 20230919 | 131900 | 2220214720 | 5590 | 5590 | 5590 | 5590 | 1 |
| 427 | 20230919 | 131800 | 2220209130 | 5570 | 5600 | 5600 | 5570 | 364 |
| 428 | 20230919 | 131700 | 2218172980 | 5600 | 5590 | 5600 | 5570 | 343 |
| 429 | 20230919 | 131600 | 2216255650 | 5590 | 5590 | 5590 | 5570 | 4836 |
| 430 | 20230919 | 131500 | 2189304500 | 5590 | 5590 | 5590 | 5590 | 580 |
| 431 | 20230919 | 131400 | 2186062300 | 5590 | 5600 | 5600 | 5590 | 185 |
| 432 | 20230919 | 131300 | 2185027150 | 5600 | 5600 | 5600 | 5590 | 1119 |
| 433 | 20230919 | 131200 | 2178762650 | 5610 | 5610 | 5610 | 5610 | 6 |
| 434 | 20230919 | 131100 | 2178728990 | 5610 | 5610 | 5610 | 5610 | 156 |
| 435 | 20230919 | 131000 | 2177853830 | 5610 | 5620 | 5620 | 5610 | 287 |
| 436 | 20230919 | 130900 | 2176240950 | 5620 | 5620 | 5620 | 5620 | 12 |
| 437 | 20230919 | 130800 | 2176173510 | 5590 | 5590 | 5590 | 5590 | 0 |
| 438 | 20230919 | 130700 | 2176173510 | 5590 | 5600 | 5600 | 5590 | 191 |
| 439 | 20230919 | 130600 | 2175103920 | 5600 | 5610 | 5610 | 5600 | 651 |
| 440 | 20230919 | 130500 | 2171453920 | 5610 | 5610 | 5610 | 5610 | 3 |
| 441 | 20230919 | 130400 | 2171437090 | 5610 | 5590 | 5610 | 5590 | 35 |
| 442 | 20230919 | 130300 | 2171241040 | 5600 | 5590 | 5600 | 5590 | 115 |
| 443 | 20230919 | 130200 | 2170597190 | 5590 | 5590 | 5590 | 5590 | 5 |
| 444 | 20230919 | 130100 | 2170569240 | 5600 | 5600 | 5600 | 5600 | 369 |
| 445 | 20230919 | 130000 | 2168502840 | 5600 | 5580 | 5600 | 5580 | 9 |
| 446 | 20230919 | 125900 | 2168452460 | 5600 | 5600 | 5600 | 5600 | 4 |
| 447 | 20230919 | 125800 | 2168430060 | 5600 | 5600 | 5600 | 5600 | 1 |
| 448 | 20230919 | 125700 | 2168424460 | 5580 | 5590 | 5590 | 5580 | 709 |
| 449 | 20230919 | 125600 | 2164467680 | 5590 | 5580 | 5590 | 5580 | 1268 |
| 450 | 20230919 | 125500 | 2157388350 | 5580 | 5590 | 5590 | 5580 | 11 |
| 451 | 20230919 | 125400 | 2157326940 | 5590 | 5580 | 5590 | 5580 | 109 |
| 452 | 20230919 | 125300 | 2156718370 | 5590 | 5580 | 5590 | 5580 | 105 |
| 453 | 20230919 | 125200 | 2156131480 | 5580 | 5590 | 5590 | 5580 | 49 |
| 454 | 20230919 | 125100 | 2155857580 | 5580 | 5580 | 5580 | 5580 | 135 |
| 455 | 20230919 | 125000 | 2155104280 | 5580 | 5570 | 5580 | 5570 | 447 |
| 456 | 20230919 | 124900 | 2152610040 | 5570 | 5570 | 5570 | 5560 | 1476 |
| 457 | 20230919 | 124800 | 2144392560 | 5560 | 5580 | 5580 | 5560 | 36 |
| 458 | 20230919 | 124700 | 2144192030 | 5560 | 5570 | 5570 | 5560 | 1872 |
| 459 | 20230919 | 124600 | 2133782880 | 5570 | 5570 | 5570 | 5570 | 348 |
| 460 | 20230919 | 124500 | 2131844520 | 5570 | 5580 | 5580 | 5560 | 2974 |
| 461 | 20230919 | 124400 | 2115293030 | 5570 | 5590 | 5600 | 5570 | 7075 |
| 462 | 20230919 | 124300 | 2075800900 | 5590 | 5620 | 5620 | 5590 | 5954 |
| 463 | 20230919 | 124200 | 2042448940 | 5620 | 5620 | 5620 | 5620 | 659 |
| 464 | 20230919 | 124100 | 2038745360 | 5620 | 5620 | 5620 | 5620 | 15 |
| 465 | 20230919 | 124000 | 2038661060 | 5630 | 5620 | 5630 | 5620 | 81 |
| 466 | 20230919 | 123900 | 2038205630 | 5620 | 5620 | 5630 | 5620 | 350 |
| 467 | 20230919 | 123800 | 2036238490 | 5620 | 5620 | 5630 | 5620 | 495 |
| 468 | 20230919 | 123700 | 2033456090 | 5620 | 5620 | 5620 | 5620 | 255 |
| 469 | 20230919 | 123600 | 2032022990 | 5610 | 5620 | 5620 | 5610 | 161 |
| 470 | 20230919 | 123500 | 2031118750 | 5620 | 5610 | 5620 | 5610 | 338 |
| 471 | 20230919 | 123400 | 2029222400 | 5610 | 5610 | 5610 | 5610 | 5 |
| 472 | 20230919 | 123300 | 2029194350 | 5620 | 5610 | 5620 | 5610 | 28 |
| 473 | 20230919 | 123200 | 2029037040 | 5610 | 5610 | 5620 | 5610 | 122 |
| 474 | 20230919 | 123100 | 2028352610 | 5620 | 5620 | 5620 | 5620 | 9 |
| 475 | 20230919 | 123000 | 2028302030 | 5620 | 5620 | 5620 | 5620 | 30 |
| 476 | 20230919 | 122900 | 2028133430 | 5620 | 5620 | 5620 | 5620 | 316 |
| 477 | 20230919 | 122800 | 2026357510 | 5620 | 5610 | 5620 | 5610 | 856 |
| 478 | 20230919 | 122700 | 2021554810 | 5610 | 5610 | 5610 | 5610 | 0 |
| 479 | 20230919 | 122600 | 2021554810 | 5610 | 5610 | 5610 | 5610 | 130 |
| 480 | 20230919 | 122500 | 2020825510 | 5610 | 5610 | 5610 | 5610 | 0 |
| 481 | 20230919 | 122400 | 2020825510 | 5610 | 5620 | 5620 | 5610 | 356 |
| 482 | 20230919 | 122300 | 2018827790 | 5620 | 5620 | 5620 | 5620 | 0 |
| 483 | 20230919 | 122200 | 2018827790 | 5620 | 5620 | 5620 | 5620 | 1 |
| 484 | 20230919 | 122100 | 2018822170 | 5620 | 5610 | 5620 | 5610 | 116 |
| 485 | 20230919 | 122000 | 2018170710 | 5620 | 5610 | 5620 | 5610 | 32 |
| 486 | 20230919 | 121900 | 2017990940 | 5620 | 5620 | 5620 | 5620 | 6 |
| 487 | 20230919 | 121800 | 2017957220 | 5620 | 5620 | 5620 | 5620 | 11 |
| 488 | 20230919 | 121700 | 2017895400 | 5610 | 5610 | 5610 | 5610 | 267 |
| 489 | 20230919 | 121600 | 2016397530 | 5620 | 5620 | 5620 | 5620 | 1 |
| 490 | 20230919 | 121500 | 2016391910 | 5620 | 5620 | 5620 | 5620 | 0 |
| 491 | 20230919 | 121400 | 2016391910 | 5620 | 5620 | 5620 | 5620 | 305 |
| 492 | 20230919 | 121300 | 2014677810 | 5620 | 5620 | 5620 | 5620 | 200 |
| 493 | 20230919 | 121200 | 2013553810 | 5620 | 5620 | 5620 | 5620 | 169 |
| 494 | 20230919 | 121100 | 2012604030 | 5620 | 5620 | 5620 | 5620 | 200 |
| 495 | 20230919 | 121000 | 2011480030 | 5620 | 5620 | 5620 | 5620 | 0 |
| 496 | 20230919 | 120900 | 2011480030 | 5620 | 5620 | 5620 | 5600 | 377 |
| 497 | 20230919 | 120800 | 2009364630 | 5620 | 5620 | 5620 | 5620 | 1 |
| 498 | 20230919 | 120700 | 2009359010 | 5620 | 5610 | 5620 | 5610 | 1196 |
| 499 | 20230919 | 120600 | 2002648940 | 5620 | 5630 | 5630 | 5620 | 1653 |
| 500 | 20230919 | 120500 | 1993354690 | 5630 | 5630 | 5630 | 5630 | 257 |
| 501 | 20230919 | 120400 | 1991907780 | 5630 | 5630 | 5630 | 5620 | 139 |
| 502 | 20230919 | 120300 | 1991125540 | 5630 | 5620 | 5630 | 5620 | 70 |
| 503 | 20230919 | 120200 | 1990731970 | 5630 | 5620 | 5630 | 5620 | 1090 |
| 504 | 20230919 | 120100 | 1984606160 | 5640 | 5630 | 5640 | 5620 | 263 |
| 505 | 20230919 | 120000 | 1983128060 | 5630 | 5630 | 5630 | 5630 | 0 |
| 506 | 20230919 | 115900 | 1983128060 | 5630 | 5610 | 5630 | 5610 | 2018 |
| 507 | 20230919 | 115800 | 1971804250 | 5610 | 5610 | 5610 | 5610 | 324 |
| 508 | 20230919 | 115700 | 1969986610 | 5620 | 5620 | 5620 | 5610 | 256 |
| 509 | 20230919 | 115600 | 1968549730 | 5620 | 5620 | 5620 | 5620 | 115 |
| 510 | 20230919 | 115500 | 1967903430 | 5620 | 5620 | 5620 | 5620 | 13 |
| 511 | 20230919 | 115400 | 1967830370 | 5620 | 5620 | 5620 | 5620 | 101 |
| 512 | 20230919 | 115300 | 1967262750 | 5620 | 5620 | 5620 | 5610 | 657 |
| 513 | 20230919 | 115200 | 1963572290 | 5620 | 5620 | 5620 | 5620 | 532 |
| 514 | 20230919 | 115100 | 1960582450 | 5620 | 5620 | 5620 | 5620 | 317 |
| 515 | 20230919 | 115000 | 1958800910 | 5630 | 5630 | 5630 | 5630 | 2 |
| 516 | 20230919 | 114900 | 1958789650 | 5630 | 5620 | 5630 | 5620 | 2 |
| 517 | 20230919 | 114800 | 1958778400 | 5620 | 5630 | 5630 | 5620 | 357 |
| 518 | 20230919 | 114700 | 1956771250 | 5630 | 5640 | 5640 | 5630 | 785 |
| 519 | 20230919 | 114600 | 1952350660 | 5630 | 5630 | 5640 | 5630 | 9 |
| 520 | 20230919 | 114500 | 1952299970 | 5630 | 5640 | 5640 | 5630 | 3 |
| 521 | 20230919 | 114400 | 1952283060 | 5630 | 5630 | 5630 | 5620 | 174 |
| 522 | 20230919 | 114300 | 1951305150 | 5610 | 5610 | 5620 | 5610 | 21 |
| 523 | 20230919 | 114200 | 1951187320 | 5610 | 5620 | 5620 | 5610 | 3474 |
| 524 | 20230919 | 114100 | 1931688100 | 5620 | 5620 | 5620 | 5620 | 0 |
| 525 | 20230919 | 114000 | 1931688100 | 5620 | 5630 | 5630 | 5620 | 156 |
| 526 | 20230919 | 113900 | 1930811370 | 5630 | 5630 | 5630 | 5630 | 11 |
| 527 | 20230919 | 113800 | 1930749440 | 5640 | 5630 | 5640 | 5630 | 92 |
| 528 | 20230919 | 113700 | 1930230620 | 5630 | 5620 | 5630 | 5620 | 419 |
| 529 | 20230919 | 113600 | 1927874210 | 5620 | 5620 | 5620 | 5620 | 9 |
| 530 | 20230919 | 113500 | 1927823630 | 5620 | 5610 | 5620 | 5610 | 342 |
| 531 | 20230919 | 113400 | 1925901720 | 5610 | 5620 | 5630 | 5610 | 450 |
| 532 | 20230919 | 113300 | 1923372780 | 5640 | 5640 | 5640 | 5620 | 5811 |
| 533 | 20230919 | 113200 | 1890662010 | 5650 | 5640 | 5650 | 5630 | 940 |
| 534 | 20230919 | 113100 | 1885361000 | 5640 | 5650 | 5650 | 5640 | 1104 |
| 535 | 20230919 | 113000 | 1879133730 | 5650 | 5640 | 5650 | 5640 | 188 |
| 536 | 20230919 | 112900 | 1878072070 | 5640 | 5640 | 5650 | 5640 | 583 |
| 537 | 20230919 | 112800 | 1874783920 | 5640 | 5650 | 5650 | 5640 | 644 |
| 538 | 20230919 | 112700 | 1871151520 | 5650 | 5640 | 5650 | 5640 | 54 |
| 539 | 20230919 | 112600 | 1870846560 | 5640 | 5640 | 5640 | 5640 | 76 |
| 540 | 20230919 | 112500 | 1870417920 | 5630 | 5640 | 5640 | 5630 | 313 |
| 541 | 20230919 | 112400 | 1868653920 | 5640 | 5640 | 5640 | 5640 | 1220 |
| 542 | 20230919 | 112300 | 1861773120 | 5640 | 5650 | 5650 | 5640 | 1442 |
| 543 | 20230919 | 112200 | 1853638140 | 5650 | 5640 | 5650 | 5640 | 45 |
| 544 | 20230919 | 112100 | 1853384310 | 5640 | 5650 | 5650 | 5640 | 103 |
| 545 | 20230919 | 112000 | 1852803190 | 5650 | 5650 | 5650 | 5650 | 32 |
| 546 | 20230919 | 111900 | 1852622390 | 5640 | 5640 | 5640 | 5630 | 198 |
| 547 | 20230919 | 111800 | 1851506970 | 5640 | 5640 | 5640 | 5640 | 346 |
| 548 | 20230919 | 111700 | 1849555530 | 5640 | 5640 | 5650 | 5640 | 709 |
| 549 | 20230919 | 111600 | 1845556660 | 5640 | 5650 | 5650 | 5640 | 70 |
| 550 | 20230919 | 111500 | 1845161850 | 5640 | 5640 | 5640 | 5640 | 586 |
| 551 | 20230919 | 111400 | 1841856810 | 5640 | 5640 | 5640 | 5630 | 741 |
| 552 | 20230919 | 111300 | 1837678370 | 5640 | 5630 | 5640 | 5630 | 493 |
| 553 | 20230919 | 111200 | 1834902430 | 5640 | 5650 | 5650 | 5640 | 1886 |
| 554 | 20230919 | 111100 | 1824264320 | 5640 | 5650 | 5650 | 5640 | 314 |
| 555 | 20230919 | 111000 | 1822490230 | 5660 | 5650 | 5660 | 5640 | 1696 |
| 556 | 20230919 | 110900 | 1812909250 | 5660 | 5650 | 5660 | 5650 | 995 |
| 557 | 20230919 | 110800 | 1807285050 | 5650 | 5650 | 5660 | 5650 | 1810 |
| 558 | 20230919 | 110700 | 1797058460 | 5650 | 5650 | 5660 | 5650 | 662 |
| 559 | 20230919 | 110600 | 1793313640 | 5650 | 5660 | 5660 | 5650 | 7476 |
| 560 | 20230919 | 110500 | 1751053080 | 5660 | 5670 | 5670 | 5660 | 7072 |
| 561 | 20230919 | 110400 | 1711012540 | 5670 | 5680 | 5680 | 5670 | 1477 |
| 562 | 20230919 | 110300 | 1702635940 | 5680 | 5680 | 5680 | 5680 | 1005 |
| 563 | 20230919 | 110200 | 1696927540 | 5700 | 5680 | 5700 | 5680 | 135 |
| 564 | 20230919 | 110100 | 1696160560 | 5680 | 5680 | 5690 | 5680 | 1144 |
| 565 | 20230919 | 110000 | 1689655640 | 5680 | 5690 | 5690 | 5670 | 854 |
| 566 | 20230919 | 105900 | 1684807830 | 5680 | 5680 | 5680 | 5680 | 21 |
| 567 | 20230919 | 105800 | 1684688550 | 5680 | 5680 | 5680 | 5670 | 99 |
| 568 | 20230919 | 105700 | 1684126770 | 5680 | 5670 | 5680 | 5670 | 925 |
| 569 | 20230919 | 105600 | 1678881470 | 5670 | 5690 | 5690 | 5670 | 7288 |
| 570 | 20230919 | 105500 | 1637485450 | 5690 | 5690 | 5700 | 5690 | 2555 |
| 571 | 20230919 | 105400 | 1622945750 | 5700 | 5700 | 5700 | 5700 | 976 |
| 572 | 20230919 | 105300 | 1617382550 | 5700 | 5700 | 5700 | 5690 | 2050 |
| 573 | 20230919 | 105200 | 1605697570 | 5700 | 5710 | 5710 | 5700 | 6 |
| 574 | 20230919 | 105100 | 1605663320 | 5710 | 5710 | 5710 | 5700 | 202 |
| 575 | 20230919 | 105000 | 1604511810 | 5710 | 5700 | 5710 | 5700 | 6 |
| 576 | 20230919 | 104900 | 1604477560 | 5710 | 5700 | 5710 | 5700 | 39 |
| 577 | 20230919 | 104800 | 1604254930 | 5710 | 5720 | 5720 | 5710 | 685 |
| 578 | 20230919 | 104700 | 1600342700 | 5720 | 5720 | 5720 | 5720 | 301 |
| 579 | 20230919 | 104600 | 1598620980 | 5720 | 5710 | 5720 | 5700 | 583 |
| 580 | 20230919 | 104500 | 1595292640 | 5720 | 5710 | 5720 | 5710 | 23 |
| 581 | 20230919 | 104400 | 1595161270 | 5710 | 5700 | 5710 | 5700 | 474 |
| 582 | 20230919 | 104300 | 1592459450 | 5710 | 5700 | 5710 | 5700 | 297 |
| 583 | 20230919 | 104200 | 1590766490 | 5710 | 5710 | 5710 | 5700 | 279 |
| 584 | 20230919 | 104100 | 1589173750 | 5710 | 5700 | 5710 | 5700 | 425 |
| 585 | 20230919 | 104000 | 1586747250 | 5700 | 5690 | 5700 | 5690 | 444 |
| 586 | 20230919 | 103900 | 1584219470 | 5680 | 5700 | 5710 | 5680 | 4142 |
| 587 | 20230919 | 103800 | 1560664270 | 5700 | 5720 | 5720 | 5700 | 6 |
| 588 | 20230919 | 103700 | 1560629970 | 5720 | 5720 | 5720 | 5690 | 84 |
| 589 | 20230919 | 103600 | 1560150460 | 5720 | 5700 | 5720 | 5690 | 3256 |
| 590 | 20230919 | 103500 | 1541616190 | 5700 | 5720 | 5720 | 5700 | 4513 |
| 591 | 20230919 | 103400 | 1515888390 | 5720 | 5710 | 5730 | 5710 | 864 |
| 592 | 20230919 | 103300 | 1510950910 | 5730 | 5710 | 5730 | 5710 | 1001 |
| 593 | 20230919 | 103200 | 1505235180 | 5730 | 5730 | 5730 | 5730 | 2 |
| 594 | 20230919 | 103100 | 1505223720 | 5730 | 5730 | 5730 | 5730 | 50 |
| 595 | 20230919 | 103000 | 1504937220 | 5740 | 5730 | 5740 | 5720 | 47 |
| 596 | 20230919 | 102900 | 1504667930 | 5710 | 5730 | 5740 | 5710 | 189 |
| 597 | 20230919 | 102800 | 1503584920 | 5730 | 5720 | 5730 | 5710 | 120 |
| 598 | 20230919 | 102700 | 1502898680 | 5720 | 5730 | 5730 | 5720 | 283 |
| 599 | 20230919 | 102600 | 1501279750 | 5720 | 5720 | 5720 | 5720 | 400 |
| 600 | 20230919 | 102500 | 1498991750 | 5730 | 5710 | 5730 | 5710 | 101 |
| 601 | 20230919 | 102400 | 1498415020 | 5700 | 5700 | 5710 | 5700 | 706 |
| 602 | 20230919 | 102300 | 1494390810 | 5700 | 5700 | 5700 | 5700 | 457 |
| 603 | 20230919 | 102200 | 1491785910 | 5700 | 5700 | 5700 | 5700 | 604 |
| 604 | 20230919 | 102100 | 1488343110 | 5700 | 5700 | 5700 | 5700 | 200 |
| 605 | 20230919 | 102000 | 1487203110 | 5700 | 5700 | 5700 | 5700 | 1328 |
| 606 | 20230919 | 101900 | 1479633510 | 5700 | 5700 | 5700 | 5700 | 1669 |
| 607 | 20230919 | 101800 | 1470120210 | 5700 | 5710 | 5710 | 5700 | 842 |
| 608 | 20230919 | 101700 | 1465320480 | 5710 | 5710 | 5710 | 5700 | 375 |
| 609 | 20230919 | 101600 | 1463179240 | 5710 | 5720 | 5720 | 5710 | 231 |
| 610 | 20230919 | 101500 | 1461860020 | 5750 | 5710 | 5750 | 5710 | 514 |
| 611 | 20230919 | 101400 | 1458925000 | 5720 | 5730 | 5750 | 5720 | 629 |
| 612 | 20230919 | 101300 | 1455322550 | 5730 | 5730 | 5730 | 5730 | 15 |
| 613 | 20230919 | 101200 | 1455236600 | 5720 | 5750 | 5750 | 5720 | 97 |
| 614 | 20230919 | 101100 | 1454681110 | 5770 | 5720 | 5780 | 5710 | 1337 |
| 615 | 20230919 | 101000 | 1447008660 | 5710 | 5710 | 5720 | 5710 | 1237 |
| 616 | 20230919 | 100900 | 1439938280 | 5720 | 5690 | 5730 | 5680 | 1695 |
| 617 | 20230919 | 100800 | 1430279890 | 5690 | 5720 | 5740 | 5690 | 4908 |
| 618 | 20230919 | 100700 | 1402312160 | 5720 | 5740 | 5740 | 5700 | 11502 |
| 619 | 20230919 | 100600 | 1336591730 | 5740 | 5760 | 5770 | 5740 | 1162 |
| 620 | 20230919 | 100500 | 1329908860 | 5770 | 5770 | 5770 | 5770 | 41 |
| 621 | 20230919 | 100400 | 1329672290 | 5770 | 5740 | 5770 | 5740 | 925 |
| 622 | 20230919 | 100300 | 1324361290 | 5740 | 5780 | 5780 | 5740 | 57 |
| 623 | 20230919 | 100200 | 1324034070 | 5780 | 5760 | 5780 | 5730 | 2100 |
| 624 | 20230919 | 100100 | 1311951490 | 5770 | 5770 | 5770 | 5770 | 112 |
| 625 | 20230919 | 100000 | 1311305250 | 5770 | 5780 | 5780 | 5770 | 418 |
| 626 | 20230919 | 095900 | 1308891430 | 5780 | 5770 | 5780 | 5770 | 321 |
| 627 | 20230919 | 095800 | 1307038720 | 5770 | 5770 | 5770 | 5770 | 1266 |
| 628 | 20230919 | 095700 | 1299733900 | 5770 | 5780 | 5820 | 5770 | 2724 |
| 629 | 20230919 | 095600 | 1283954450 | 5780 | 5770 | 5800 | 5770 | 2244 |
| 630 | 20230919 | 095500 | 1270961300 | 5790 | 5770 | 5790 | 5760 | 3386 |
| 631 | 20230919 | 095400 | 1251398690 | 5760 | 5750 | 5760 | 5750 | 476 |
| 632 | 20230919 | 095300 | 1248657320 | 5750 | 5750 | 5750 | 5750 | 183 |
| 633 | 20230919 | 095200 | 1247605070 | 5770 | 5730 | 5770 | 5730 | 40 |
| 634 | 20230919 | 095100 | 1247375830 | 5760 | 5720 | 5760 | 5720 | 1215 |
| 635 | 20230919 | 095000 | 1240391860 | 5730 | 5760 | 5760 | 5700 | 5776 |
| 636 | 20230919 | 094900 | 1207426380 | 5750 | 5720 | 5760 | 5720 | 1274 |
| 637 | 20230919 | 094800 | 1200135810 | 5700 | 5760 | 5770 | 5700 | 23706 |
| 638 | 20230919 | 094700 | 1064221150 | 5770 | 5770 | 5780 | 5760 | 686 |
| 639 | 20230919 | 094600 | 1060265130 | 5780 | 5780 | 5790 | 5770 | 5805 |
| 640 | 20230919 | 094500 | 1026752920 | 5780 | 5780 | 5780 | 5780 | 296 |
| 641 | 20230919 | 094400 | 1025042040 | 5780 | 5780 | 5790 | 5780 | 880 |
| 642 | 20230919 | 094300 | 1019953610 | 5780 | 5770 | 5780 | 5770 | 1102 |
| 643 | 20230919 | 094200 | 1013595050 | 5770 | 5780 | 5790 | 5770 | 350 |
| 644 | 20230919 | 094100 | 1011569650 | 5780 | 5790 | 5790 | 5770 | 599 |
| 645 | 20230919 | 094000 | 1008109430 | 5780 | 5780 | 5790 | 5780 | 720 |
| 646 | 20230919 | 093900 | 1003946160 | 5780 | 5780 | 5790 | 5770 | 424 |
| 647 | 20230919 | 093800 | 1001495650 | 5780 | 5790 | 5790 | 5770 | 1159 |
| 648 | 20230919 | 093700 | 994796610 | 5790 | 5770 | 5790 | 5770 | 393 |
| 649 | 20230919 | 093600 | 992526220 | 5780 | 5780 | 5800 | 5780 | 1726 |
| 650 | 20230919 | 093500 | 982545650 | 5770 | 5770 | 5780 | 5770 | 2575 |
| 651 | 20230919 | 093400 | 967686560 | 5770 | 5770 | 5780 | 5760 | 2947 |
| 652 | 20230919 | 093300 | 950681620 | 5770 | 5800 | 5800 | 5770 | 1433 |
| 653 | 20230919 | 093200 | 942399030 | 5790 | 5790 | 5800 | 5780 | 729 |
| 654 | 20230919 | 093100 | 938179030 | 5770 | 5800 | 5800 | 5770 | 2993 |
| 655 | 20230919 | 093000 | 920876780 | 5790 | 5800 | 5800 | 5780 | 2392 |
| 656 | 20230919 | 092900 | 907033670 | 5800 | 5810 | 5820 | 5800 | 551 |
| 657 | 20230919 | 092800 | 903835330 | 5790 | 5800 | 5800 | 5790 | 7668 |
| 658 | 20230919 | 092700 | 859409830 | 5820 | 5810 | 5820 | 5800 | 1672 |
| 659 | 20230919 | 092600 | 849705380 | 5800 | 5810 | 5830 | 5800 | 1011 |
| 660 | 20230919 | 092500 | 843832040 | 5810 | 5830 | 5830 | 5800 | 4113 |
| 661 | 20230919 | 092400 | 819954490 | 5820 | 5830 | 5830 | 5820 | 500 |
| 662 | 20230919 | 092300 | 817042850 | 5830 | 5810 | 5830 | 5800 | 1337 |
| 663 | 20230919 | 092200 | 809280590 | 5810 | 5800 | 5820 | 5800 | 2239 |
| 664 | 20230919 | 092100 | 796285390 | 5810 | 5810 | 5840 | 5800 | 2392 |
| 665 | 20230919 | 092000 | 782369650 | 5810 | 5830 | 5850 | 5810 | 4373 |
| 666 | 20230919 | 091900 | 756938730 | 5860 | 5830 | 5860 | 5830 | 324 |
| 667 | 20230919 | 091800 | 755044330 | 5820 | 5870 | 5870 | 5820 | 1832 |
| 668 | 20230919 | 091700 | 744359310 | 5870 | 5880 | 5880 | 5850 | 183 |
| 669 | 20230919 | 091600 | 743287850 | 5880 | 5870 | 5880 | 5860 | 4064 |
| 670 | 20230919 | 091500 | 719460670 | 5860 | 5860 | 5870 | 5860 | 1384 |
| 671 | 20230919 | 091400 | 711345690 | 5870 | 5870 | 5870 | 5850 | 316 |
| 672 | 20230919 | 091300 | 709492920 | 5800 | 5800 | 5860 | 5800 | 4653 |
| 673 | 20230919 | 091200 | 682377990 | 5790 | 5830 | 5830 | 5790 | 8824 |
| 674 | 20230919 | 091100 | 631170520 | 5850 | 5860 | 5870 | 5810 | 12780 |
| 675 | 20230919 | 091000 | 556664250 | 5870 | 5860 | 5880 | 5850 | 13347 |
| 676 | 20230919 | 090900 | 478444560 | 5860 | 5870 | 5870 | 5850 | 2458 |
| 677 | 20230919 | 090800 | 464040680 | 5850 | 5870 | 5870 | 5840 | 1613 |
| 678 | 20230919 | 090700 | 454593090 | 5870 | 5870 | 5870 | 5830 | 11635 |
| 679 | 20230919 | 090600 | 386562210 | 5870 | 5860 | 5880 | 5850 | 5456 |
| 680 | 20230919 | 090500 | 354569770 | 5850 | 5870 | 5890 | 5850 | 6565 |
| 681 | 20230919 | 090400 | 316075370 | 5870 | 5910 | 5910 | 5860 | 2009 |
| 682 | 20230919 | 090300 | 304263600 | 5900 | 5880 | 5900 | 5840 | 7606 |
| 683 | 20230919 | 090200 | 259703510 | 5870 | 5910 | 5930 | 5870 | 4913 |
| 684 | 20230919 | 090100 | 230726520 | 5890 | 5890 | 5910 | 5840 | 6916 |
| 685 | 20230919 | 090000 | 190166840 | 5910 | 5890 | 5910 | 5850 | 27303 |