36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 201100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 5742 |
| 3 | 20230922 | 201000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 4 | 20230922 | 200900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 5 | 20230922 | 200800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 6 | 20230922 | 200700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 7 | 20230922 | 200600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 8 | 20230922 | 200500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 9 | 20230922 | 200400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 10 | 20230922 | 200300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 11 | 20230922 | 200200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 12 | 20230922 | 200100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 13 | 20230922 | 200000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 14 | 20230922 | 195900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 15 | 20230922 | 195800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 16 | 20230922 | 195700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 17 | 20230922 | 195600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 18 | 20230922 | 195500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 19 | 20230922 | 195400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 20 | 20230922 | 195300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 21 | 20230922 | 195200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 22 | 20230922 | 195100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 23 | 20230922 | 195000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 24 | 20230922 | 194900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 25 | 20230922 | 194800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 26 | 20230922 | 194700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 27 | 20230922 | 194600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 28 | 20230922 | 194500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 29 | 20230922 | 194400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 30 | 20230922 | 194300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 31 | 20230922 | 194200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 32 | 20230922 | 194100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 5742 |
| 33 | 20230922 | 194000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 34 | 20230922 | 193900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 35 | 20230922 | 193800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 36 | 20230922 | 193700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 37 | 20230922 | 193600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 38 | 20230922 | 193500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 39 | 20230922 | 193400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 40 | 20230922 | 193300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 41 | 20230922 | 193200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 42 | 20230922 | 193100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 43 | 20230922 | 193000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 44 | 20230922 | 192900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 45 | 20230922 | 192800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 46 | 20230922 | 192700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 47 | 20230922 | 192600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 48 | 20230922 | 192500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 49 | 20230922 | 192400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 50 | 20230922 | 192300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 51 | 20230922 | 192200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 52 | 20230922 | 192100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 53 | 20230922 | 192000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 54 | 20230922 | 191900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 55 | 20230922 | 191800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 56 | 20230922 | 191700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 57 | 20230922 | 191600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 58 | 20230922 | 191500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 59 | 20230922 | 191400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 60 | 20230922 | 191300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 61 | 20230922 | 191200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 62 | 20230922 | 191100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 5742 |
| 63 | 20230922 | 191000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 64 | 20230922 | 190900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 65 | 20230922 | 190800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 66 | 20230922 | 190700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 67 | 20230922 | 190600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 68 | 20230922 | 190500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 69 | 20230922 | 190400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 70 | 20230922 | 190300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 71 | 20230922 | 190200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 72 | 20230922 | 190100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 73 | 20230922 | 190000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 74 | 20230922 | 185900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 75 | 20230922 | 185800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 76 | 20230922 | 185700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 77 | 20230922 | 185600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 78 | 20230922 | 185500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 79 | 20230922 | 185400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 80 | 20230922 | 185300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 81 | 20230922 | 185200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 82 | 20230922 | 185100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 83 | 20230922 | 185000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 84 | 20230922 | 184900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 85 | 20230922 | 184800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 86 | 20230922 | 184700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 87 | 20230922 | 184600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 88 | 20230922 | 184500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 89 | 20230922 | 184400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 90 | 20230922 | 184300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 91 | 20230922 | 184200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 92 | 20230922 | 184100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 5742 |
| 93 | 20230922 | 184000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 94 | 20230922 | 183900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 95 | 20230922 | 183800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 96 | 20230922 | 183700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 97 | 20230922 | 183600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 98 | 20230922 | 183500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 99 | 20230922 | 183400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 100 | 20230922 | 183300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 101 | 20230922 | 183200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 102 | 20230922 | 183100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 103 | 20230922 | 183000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 104 | 20230922 | 182900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 105 | 20230922 | 182800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 106 | 20230922 | 182700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 107 | 20230922 | 182600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 108 | 20230922 | 182500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 109 | 20230922 | 182400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 110 | 20230922 | 182300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 111 | 20230922 | 182200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 112 | 20230922 | 182100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 113 | 20230922 | 182000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 114 | 20230922 | 181900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 115 | 20230922 | 181800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 116 | 20230922 | 181700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 117 | 20230922 | 181600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 118 | 20230922 | 181500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 119 | 20230922 | 181400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 120 | 20230922 | 181300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 121 | 20230922 | 181200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 122 | 20230922 | 181100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 5742 |
| 123 | 20230922 | 181000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 124 | 20230922 | 180900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 125 | 20230922 | 180800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 126 | 20230922 | 180700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 127 | 20230922 | 180600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 128 | 20230922 | 180500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 129 | 20230922 | 180400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 130 | 20230922 | 180300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 131 | 20230922 | 180200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 132 | 20230922 | 180100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 133 | 20230922 | 180000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 134 | 20230922 | 175900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 135 | 20230922 | 175800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 136 | 20230922 | 175700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 137 | 20230922 | 175600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 138 | 20230922 | 175500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 139 | 20230922 | 175400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 140 | 20230922 | 175300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 141 | 20230922 | 175200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 142 | 20230922 | 175100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 143 | 20230922 | 175000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 144 | 20230922 | 174900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 145 | 20230922 | 174800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 146 | 20230922 | 174700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 147 | 20230922 | 174600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 148 | 20230922 | 174500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 149 | 20230922 | 174400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 150 | 20230922 | 174300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 151 | 20230922 | 174200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 152 | 20230922 | 174100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 5742 |
| 153 | 20230922 | 174000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 154 | 20230922 | 173900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 155 | 20230922 | 173800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 156 | 20230922 | 173700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 157 | 20230922 | 173600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 158 | 20230922 | 173500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 159 | 20230922 | 173400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 160 | 20230922 | 173300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 161 | 20230922 | 173200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 162 | 20230922 | 173100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 163 | 20230922 | 173000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 164 | 20230922 | 172900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 165 | 20230922 | 172800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 166 | 20230922 | 172700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 167 | 20230922 | 172600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 168 | 20230922 | 172500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 169 | 20230922 | 172400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 170 | 20230922 | 172300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 171 | 20230922 | 172200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 172 | 20230922 | 172100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 173 | 20230922 | 172000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 174 | 20230922 | 171900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 175 | 20230922 | 171800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 176 | 20230922 | 171700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 177 | 20230922 | 171600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 178 | 20230922 | 171500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 179 | 20230922 | 171400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 180 | 20230922 | 171300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 181 | 20230922 | 171200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 182 | 20230922 | 171100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 5742 |
| 183 | 20230922 | 171000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 184 | 20230922 | 170900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 185 | 20230922 | 170800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 186 | 20230922 | 170700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 187 | 20230922 | 170600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 188 | 20230922 | 170500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 189 | 20230922 | 170400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 190 | 20230922 | 170300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 191 | 20230922 | 170200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 192 | 20230922 | 170100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 193 | 20230922 | 170000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 194 | 20230922 | 165900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 195 | 20230922 | 165800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 196 | 20230922 | 165700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 197 | 20230922 | 165600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 198 | 20230922 | 165500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 199 | 20230922 | 165400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 200 | 20230922 | 165300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 201 | 20230922 | 165200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 202 | 20230922 | 165100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 203 | 20230922 | 165000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 204 | 20230922 | 164900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 205 | 20230922 | 164800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 206 | 20230922 | 164700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 207 | 20230922 | 164600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 208 | 20230922 | 164500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 209 | 20230922 | 164400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 210 | 20230922 | 164300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 211 | 20230922 | 164200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 212 | 20230922 | 164100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 5742 |
| 213 | 20230922 | 164000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 214 | 20230922 | 163900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 215 | 20230922 | 163800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 216 | 20230922 | 163700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 217 | 20230922 | 163600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 218 | 20230922 | 163500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 219 | 20230922 | 163400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 220 | 20230922 | 163300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 221 | 20230922 | 163200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 222 | 20230922 | 163100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 223 | 20230922 | 163000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 224 | 20230922 | 162900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 225 | 20230922 | 162800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 226 | 20230922 | 162700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 227 | 20230922 | 162600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 228 | 20230922 | 162500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 229 | 20230922 | 162400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 230 | 20230922 | 162300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 231 | 20230922 | 162200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 232 | 20230922 | 162100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 233 | 20230922 | 162000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 234 | 20230922 | 161900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 235 | 20230922 | 161800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 236 | 20230922 | 161700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 237 | 20230922 | 161600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 238 | 20230922 | 161500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 239 | 20230922 | 161400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 240 | 20230922 | 161300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 241 | 20230922 | 161200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 242 | 20230922 | 161100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 5742 |
| 243 | 20230922 | 161000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 244 | 20230922 | 160900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 245 | 20230922 | 160800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 246 | 20230922 | 160700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 247 | 20230922 | 160600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 248 | 20230922 | 160500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 249 | 20230922 | 160400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 250 | 20230922 | 160300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 251 | 20230922 | 160200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 252 | 20230922 | 160100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 253 | 20230922 | 160000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 254 | 20230922 | 155900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 255 | 20230922 | 155800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 256 | 20230922 | 155700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 257 | 20230922 | 155600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 258 | 20230922 | 155500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 259 | 20230922 | 155400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 260 | 20230922 | 155300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 261 | 20230922 | 155200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 262 | 20230922 | 155100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 263 | 20230922 | 155000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 264 | 20230922 | 154900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 265 | 20230922 | 154800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 266 | 20230922 | 154700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 267 | 20230922 | 154600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 268 | 20230922 | 154500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 269 | 20230922 | 154400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 270 | 20230922 | 154300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 271 | 20230922 | 154200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 272 | 20230922 | 154100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 5742 |
| 273 | 20230922 | 154000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 274 | 20230922 | 153900 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 275 | 20230922 | 153800 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 276 | 20230922 | 153700 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 277 | 20230922 | 153600 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 278 | 20230922 | 153500 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 279 | 20230922 | 153400 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 280 | 20230922 | 153300 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 281 | 20230922 | 153200 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 282 | 20230922 | 153100 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 0 |
| 283 | 20230922 | 153000 | 3485263980 | 16810 | 16810 | 16810 | 16810 | 5742 |
| 284 | 20230922 | 152900 | 3388740960 | 16810 | 16810 | 16810 | 16810 | 0 |
| 285 | 20230922 | 152800 | 3388740960 | 16810 | 16810 | 16810 | 16810 | 0 |
| 286 | 20230922 | 152700 | 3388740960 | 16810 | 16810 | 16810 | 16810 | 0 |
| 287 | 20230922 | 152600 | 3388740960 | 16810 | 16810 | 16810 | 16810 | 0 |
| 288 | 20230922 | 152500 | 3388740960 | 16810 | 16810 | 16810 | 16810 | 0 |
| 289 | 20230922 | 152400 | 3388740960 | 16810 | 16810 | 16810 | 16810 | 0 |
| 290 | 20230922 | 152300 | 3388740960 | 16810 | 16810 | 16810 | 16810 | 0 |
| 291 | 20230922 | 152200 | 3388740960 | 16810 | 16810 | 16810 | 16810 | 0 |
| 292 | 20230922 | 152100 | 3388740960 | 16810 | 16810 | 16810 | 16810 | 0 |
| 293 | 20230922 | 152000 | 3388740960 | 16810 | 16810 | 16810 | 16810 | 0 |
| 294 | 20230922 | 151900 | 3388740960 | 16810 | 16820 | 16820 | 16800 | 693 |
| 295 | 20230922 | 151800 | 3377091000 | 16820 | 16810 | 16820 | 16810 | 317 |
| 296 | 20230922 | 151700 | 3371760510 | 16810 | 16820 | 16820 | 16810 | 89 |
| 297 | 20230922 | 151600 | 3370263670 | 16820 | 16820 | 16820 | 16820 | 81 |
| 298 | 20230922 | 151500 | 3368901250 | 16820 | 16820 | 16820 | 16810 | 568 |
| 299 | 20230922 | 151400 | 3359350650 | 16820 | 16820 | 16820 | 16810 | 376 |
| 300 | 20230922 | 151300 | 3353029830 | 16810 | 16810 | 16820 | 16810 | 568 |
| 301 | 20230922 | 151200 | 3343479930 | 16810 | 16800 | 16810 | 16800 | 329 |
| 302 | 20230922 | 151100 | 3337952320 | 16800 | 16800 | 16800 | 16800 | 55 |
| 303 | 20230922 | 151000 | 3337028320 | 16790 | 16800 | 16810 | 16790 | 154 |
| 304 | 20230922 | 150900 | 3334441190 | 16800 | 16810 | 16810 | 16800 | 726 |
| 305 | 20230922 | 150800 | 3322240230 | 16810 | 16820 | 16820 | 16800 | 121 |
| 306 | 20230922 | 150700 | 3320206210 | 16820 | 16810 | 16820 | 16800 | 434 |
| 307 | 20230922 | 150600 | 3312913500 | 16820 | 16810 | 16820 | 16800 | 917 |
| 308 | 20230922 | 150500 | 3297502410 | 16810 | 16800 | 16820 | 16800 | 1159 |
| 309 | 20230922 | 150400 | 3278026290 | 16800 | 16800 | 16800 | 16790 | 699 |
| 310 | 20230922 | 150300 | 3266286340 | 16810 | 16820 | 16820 | 16810 | 79 |
| 311 | 20230922 | 150200 | 3264958070 | 16820 | 16800 | 16820 | 16800 | 66 |
| 312 | 20230922 | 150100 | 3263848520 | 16810 | 16820 | 16820 | 16810 | 114 |
| 313 | 20230922 | 150000 | 3261932150 | 16820 | 16820 | 16820 | 16820 | 123 |
| 314 | 20230922 | 145900 | 3259863290 | 16820 | 16810 | 16820 | 16810 | 316 |
| 315 | 20230922 | 145800 | 3254549410 | 16810 | 16800 | 16810 | 16790 | 1082 |
| 316 | 20230922 | 145700 | 3236372320 | 16800 | 16800 | 16800 | 16790 | 1237 |
| 317 | 20230922 | 145600 | 3215599920 | 16800 | 16790 | 16800 | 16790 | 12 |
| 318 | 20230922 | 145500 | 3215398430 | 16800 | 16800 | 16820 | 16790 | 207 |
| 319 | 20230922 | 145400 | 3211922550 | 16780 | 16790 | 16790 | 16770 | 3191 |
| 320 | 20230922 | 145300 | 3158378430 | 16780 | 16810 | 16810 | 16780 | 4573 |
| 321 | 20230922 | 145200 | 3081575770 | 16810 | 16810 | 16820 | 16810 | 416 |
| 322 | 20230922 | 145100 | 3074582790 | 16810 | 16810 | 16810 | 16810 | 329 |
| 323 | 20230922 | 145000 | 3069052300 | 16810 | 16820 | 16830 | 16800 | 606 |
| 324 | 20230922 | 144900 | 3058865150 | 16820 | 16820 | 16820 | 16800 | 359 |
| 325 | 20230922 | 144800 | 3052831470 | 16810 | 16810 | 16810 | 16800 | 155 |
| 326 | 20230922 | 144700 | 3050226420 | 16820 | 16820 | 16820 | 16810 | 76 |
| 327 | 20230922 | 144600 | 3048948110 | 16820 | 16810 | 16830 | 16810 | 497 |
| 328 | 20230922 | 144500 | 3040592380 | 16810 | 16800 | 16810 | 16800 | 440 |
| 329 | 20230922 | 144400 | 3033198690 | 16800 | 16810 | 16810 | 16800 | 520 |
| 330 | 20230922 | 144300 | 3024462660 | 16810 | 16800 | 16810 | 16800 | 69 |
| 331 | 20230922 | 144200 | 3023303190 | 16820 | 16800 | 16820 | 16800 | 1619 |
| 332 | 20230922 | 144100 | 2996103390 | 16800 | 16820 | 16820 | 16800 | 2242 |
| 333 | 20230922 | 144000 | 2958423260 | 16820 | 16820 | 16830 | 16820 | 2676 |
| 334 | 20230922 | 143900 | 2913409940 | 16830 | 16840 | 16840 | 16830 | 1365 |
| 335 | 20230922 | 143800 | 2890430420 | 16840 | 16860 | 16860 | 16830 | 1728 |
| 336 | 20230922 | 143700 | 2861337050 | 16850 | 16850 | 16850 | 16850 | 201 |
| 337 | 20230922 | 143600 | 2857950200 | 16850 | 16860 | 16860 | 16850 | 280 |
| 338 | 20230922 | 143500 | 2853231400 | 16860 | 16860 | 16860 | 16860 | 11 |
| 339 | 20230922 | 143400 | 2853045940 | 16850 | 16850 | 16850 | 16850 | 66 |
| 340 | 20230922 | 143300 | 2851933840 | 16850 | 16860 | 16860 | 16850 | 981 |
| 341 | 20230922 | 143200 | 2835396900 | 16860 | 16870 | 16870 | 16860 | 1549 |
| 342 | 20230922 | 143100 | 2809278760 | 16880 | 16880 | 16880 | 16880 | 0 |
| 343 | 20230922 | 143000 | 2809278760 | 16880 | 16880 | 16880 | 16860 | 714 |
| 344 | 20230922 | 142900 | 2797232610 | 16870 | 16890 | 16890 | 16870 | 960 |
| 345 | 20230922 | 142800 | 2781031870 | 16890 | 16890 | 16890 | 16890 | 56 |
| 346 | 20230922 | 142700 | 2780086030 | 16900 | 16900 | 16900 | 16880 | 160 |
| 347 | 20230922 | 142600 | 2777382990 | 16890 | 16890 | 16890 | 16890 | 0 |
| 348 | 20230922 | 142500 | 2777382990 | 16890 | 16900 | 16900 | 16890 | 99 |
| 349 | 20230922 | 142400 | 2775710380 | 16900 | 16900 | 16900 | 16900 | 3 |
| 350 | 20230922 | 142300 | 2775659680 | 16900 | 16900 | 16900 | 16900 | 11 |
| 351 | 20230922 | 142200 | 2775473780 | 16880 | 16880 | 16900 | 16880 | 150 |
| 352 | 20230922 | 142100 | 2772941670 | 16890 | 16900 | 16900 | 16890 | 368 |
| 353 | 20230922 | 142000 | 2766726140 | 16900 | 16910 | 16930 | 16900 | 941 |
| 354 | 20230922 | 141900 | 2750821170 | 16910 | 16930 | 16930 | 16910 | 86 |
| 355 | 20230922 | 141800 | 2749366550 | 16930 | 16970 | 16970 | 16910 | 156 |
| 356 | 20230922 | 141700 | 2746725270 | 16970 | 16900 | 16970 | 16900 | 147 |
| 357 | 20230922 | 141600 | 2744240900 | 16900 | 16900 | 16900 | 16900 | 1 |
| 358 | 20230922 | 141500 | 2744224000 | 16900 | 16940 | 16940 | 16890 | 303 |
| 359 | 20230922 | 141400 | 2739099780 | 16940 | 16940 | 16940 | 16940 | 0 |
| 360 | 20230922 | 141300 | 2739099780 | 16940 | 16940 | 16940 | 16940 | 7 |
| 361 | 20230922 | 141200 | 2738981200 | 16900 | 16910 | 16940 | 16890 | 640 |
| 362 | 20230922 | 141100 | 2728157230 | 16910 | 16910 | 16910 | 16910 | 30 |
| 363 | 20230922 | 141000 | 2727649930 | 16920 | 16910 | 16920 | 16910 | 126 |
| 364 | 20230922 | 140900 | 2725519210 | 16910 | 16900 | 16920 | 16900 | 64 |
| 365 | 20230922 | 140800 | 2724437580 | 16900 | 16900 | 16900 | 16900 | 110 |
| 366 | 20230922 | 140700 | 2722578580 | 16900 | 16890 | 16900 | 16890 | 558 |
| 367 | 20230922 | 140600 | 2713153020 | 16890 | 16890 | 16900 | 16890 | 775 |
| 368 | 20230922 | 140500 | 2700063260 | 16890 | 16890 | 16890 | 16890 | 25 |
| 369 | 20230922 | 140400 | 2699641010 | 16900 | 16900 | 16900 | 16890 | 374 |
| 370 | 20230922 | 140300 | 2693323930 | 16900 | 16900 | 16900 | 16900 | 90 |
| 371 | 20230922 | 140200 | 2691802930 | 16900 | 16920 | 16920 | 16900 | 323 |
| 372 | 20230922 | 140100 | 2686340520 | 16930 | 16930 | 16930 | 16930 | 0 |
| 373 | 20230922 | 140000 | 2686340520 | 16930 | 16940 | 16940 | 16930 | 493 |
| 374 | 20230922 | 135900 | 2677991850 | 16940 | 16960 | 16960 | 16940 | 194 |
| 375 | 20230922 | 135800 | 2674705470 | 16960 | 16960 | 16960 | 16960 | 0 |
| 376 | 20230922 | 135700 | 2674705470 | 16960 | 16960 | 16960 | 16930 | 146 |
| 377 | 20230922 | 135600 | 2672232130 | 16930 | 16970 | 16970 | 16930 | 11 |
| 378 | 20230922 | 135500 | 2672045860 | 16930 | 16970 | 16970 | 16930 | 198 |
| 379 | 20230922 | 135400 | 2668685840 | 16970 | 16940 | 16970 | 16940 | 494 |
| 380 | 20230922 | 135300 | 2660311120 | 16910 | 16950 | 16950 | 16890 | 408 |
| 381 | 20230922 | 135200 | 2653415430 | 16950 | 16950 | 16950 | 16950 | 3 |
| 382 | 20230922 | 135100 | 2653364580 | 16920 | 16940 | 16950 | 16920 | 382 |
| 383 | 20230922 | 135000 | 2646894280 | 16940 | 16920 | 16940 | 16920 | 353 |
| 384 | 20230922 | 134900 | 2640921500 | 16910 | 16910 | 16910 | 16910 | 80 |
| 385 | 20230922 | 134800 | 2639568700 | 16900 | 16890 | 16900 | 16880 | 293 |
| 386 | 20230922 | 134700 | 2634621500 | 16890 | 16890 | 16890 | 16890 | 10 |
| 387 | 20230922 | 134600 | 2634452600 | 16890 | 16890 | 16890 | 16890 | 306 |
| 388 | 20230922 | 134500 | 2629284260 | 16900 | 16890 | 16900 | 16890 | 350 |
| 389 | 20230922 | 134400 | 2623371760 | 16890 | 16890 | 16890 | 16890 | 0 |
| 390 | 20230922 | 134300 | 2623371760 | 16890 | 16890 | 16890 | 16890 | 52 |
| 391 | 20230922 | 134200 | 2622493480 | 16880 | 16910 | 16910 | 16880 | 1731 |
| 392 | 20230922 | 134100 | 2593265810 | 16890 | 16900 | 16900 | 16890 | 422 |
| 393 | 20230922 | 134000 | 2586134420 | 16920 | 16900 | 16920 | 16900 | 207 |
| 394 | 20230922 | 133900 | 2582636050 | 16900 | 16900 | 16900 | 16900 | 39 |
| 395 | 20230922 | 133800 | 2581976950 | 16890 | 16890 | 16890 | 16890 | 0 |
| 396 | 20230922 | 133700 | 2581976950 | 16890 | 16890 | 16890 | 16890 | 80 |
| 397 | 20230922 | 133600 | 2580625750 | 16900 | 16910 | 16910 | 16900 | 546 |
| 398 | 20230922 | 133500 | 2571397340 | 16910 | 16910 | 16910 | 16910 | 0 |
| 399 | 20230922 | 133400 | 2571397340 | 16910 | 16910 | 16910 | 16910 | 36 |
| 400 | 20230922 | 133300 | 2570788580 | 16910 | 16930 | 16930 | 16910 | 551 |
| 401 | 20230922 | 133200 | 2561469680 | 16920 | 16920 | 16920 | 16920 | 15 |
| 402 | 20230922 | 133100 | 2561215880 | 16920 | 16920 | 16920 | 16920 | 134 |
| 403 | 20230922 | 133000 | 2558948600 | 16930 | 16940 | 16940 | 16930 | 28 |
| 404 | 20230922 | 132900 | 2558474410 | 16940 | 16940 | 16940 | 16940 | 22 |
| 405 | 20230922 | 132800 | 2558101730 | 16940 | 16930 | 16940 | 16910 | 559 |
| 406 | 20230922 | 132700 | 2548643220 | 16930 | 16940 | 16940 | 16930 | 117 |
| 407 | 20230922 | 132600 | 2546662400 | 16940 | 16940 | 16940 | 16940 | 7 |
| 408 | 20230922 | 132500 | 2546543820 | 16930 | 16940 | 16940 | 16930 | 17 |
| 409 | 20230922 | 132400 | 2546256000 | 16930 | 16930 | 16930 | 16930 | 193 |
| 410 | 20230922 | 132300 | 2542988510 | 16930 | 16930 | 16930 | 16930 | 49 |
| 411 | 20230922 | 132200 | 2542158940 | 16930 | 16950 | 16950 | 16930 | 236 |
| 412 | 20230922 | 132100 | 2538162230 | 16950 | 16950 | 16950 | 16950 | 70 |
| 413 | 20230922 | 132000 | 2536975730 | 16950 | 16950 | 16950 | 16950 | 4 |
| 414 | 20230922 | 131900 | 2536907930 | 16950 | 16940 | 16950 | 16940 | 270 |
| 415 | 20230922 | 131800 | 2532332930 | 16950 | 16950 | 16950 | 16950 | 0 |
| 416 | 20230922 | 131700 | 2532332930 | 16950 | 16950 | 16950 | 16950 | 24 |
| 417 | 20230922 | 131600 | 2531926130 | 16950 | 16950 | 16950 | 16940 | 46 |
| 418 | 20230922 | 131500 | 2531146630 | 16950 | 16960 | 16960 | 16950 | 212 |
| 419 | 20230922 | 131400 | 2527553110 | 16970 | 16970 | 16970 | 16960 | 13 |
| 420 | 20230922 | 131300 | 2527332510 | 16960 | 16960 | 16960 | 16960 | 250 |
| 421 | 20230922 | 131200 | 2523092510 | 16960 | 16970 | 16970 | 16960 | 24 |
| 422 | 20230922 | 131100 | 2522685410 | 16970 | 16970 | 16970 | 16960 | 211 |
| 423 | 20230922 | 131000 | 2519104760 | 16960 | 16970 | 16970 | 16960 | 47 |
| 424 | 20230922 | 130900 | 2518307520 | 16970 | 16970 | 16970 | 16970 | 4 |
| 425 | 20230922 | 130800 | 2518239640 | 16980 | 16980 | 16980 | 16980 | 60 |
| 426 | 20230922 | 130700 | 2517220840 | 16970 | 16930 | 16970 | 16930 | 712 |
| 427 | 20230922 | 130600 | 2505153760 | 16890 | 16890 | 16890 | 16890 | 0 |
| 428 | 20230922 | 130500 | 2505153760 | 16890 | 16890 | 16890 | 16890 | 1 |
| 429 | 20230922 | 130400 | 2505136870 | 16890 | 16950 | 16950 | 16890 | 564 |
| 430 | 20230922 | 130300 | 2495608840 | 16950 | 16950 | 16950 | 16950 | 21 |
| 431 | 20230922 | 130200 | 2495252890 | 16910 | 16910 | 16910 | 16900 | 3078 |
| 432 | 20230922 | 130100 | 2443220530 | 16910 | 16920 | 16920 | 16910 | 1235 |
| 433 | 20230922 | 130000 | 2422333750 | 16970 | 16920 | 16970 | 16920 | 29 |
| 434 | 20230922 | 125900 | 2421842620 | 16920 | 16940 | 16940 | 16920 | 792 |
| 435 | 20230922 | 125800 | 2408438440 | 16930 | 16930 | 16930 | 16920 | 121 |
| 436 | 20230922 | 125700 | 2406390750 | 16930 | 16940 | 16940 | 16930 | 66 |
| 437 | 20230922 | 125600 | 2405273350 | 16940 | 16960 | 16980 | 16930 | 431 |
| 438 | 20230922 | 125500 | 2397966010 | 16980 | 16980 | 16980 | 16960 | 41 |
| 439 | 20230922 | 125400 | 2397270230 | 16980 | 16980 | 16980 | 16980 | 200 |
| 440 | 20230922 | 125300 | 2393874230 | 16980 | 16980 | 16980 | 16980 | 5 |
| 441 | 20230922 | 125200 | 2393789330 | 16980 | 16980 | 16980 | 16980 | 26 |
| 442 | 20230922 | 125100 | 2393347850 | 16980 | 16940 | 16980 | 16940 | 158 |
| 443 | 20230922 | 125000 | 2390671210 | 16930 | 16930 | 16930 | 16930 | 0 |
| 444 | 20230922 | 124900 | 2390671210 | 16930 | 16990 | 16990 | 16930 | 1957 |
| 445 | 20230922 | 124800 | 2357498060 | 16980 | 16990 | 16990 | 16980 | 98 |
| 446 | 20230922 | 124700 | 2355833050 | 17000 | 16980 | 17000 | 16980 | 6 |
| 447 | 20230922 | 124600 | 2355731150 | 16980 | 17000 | 17010 | 16980 | 122 |
| 448 | 20230922 | 124500 | 2353657880 | 16970 | 16970 | 16970 | 16970 | 110 |
| 449 | 20230922 | 124400 | 2351791180 | 16970 | 16970 | 16970 | 16970 | 1 |
| 450 | 20230922 | 124300 | 2351774210 | 16970 | 16950 | 16970 | 16940 | 68 |
| 451 | 20230922 | 124200 | 2350621890 | 16950 | 16960 | 16970 | 16950 | 40 |
| 452 | 20230922 | 124100 | 2349943700 | 16970 | 16950 | 16970 | 16950 | 97 |
| 453 | 20230922 | 124000 | 2348299530 | 16940 | 16950 | 16950 | 16940 | 53 |
| 454 | 20230922 | 123900 | 2347401420 | 16950 | 16970 | 16970 | 16950 | 4 |
| 455 | 20230922 | 123800 | 2347333570 | 16970 | 16970 | 16970 | 16970 | 118 |
| 456 | 20230922 | 123700 | 2345331110 | 16970 | 16970 | 16970 | 16970 | 0 |
| 457 | 20230922 | 123600 | 2345331110 | 16970 | 16990 | 16990 | 16970 | 66 |
| 458 | 20230922 | 123500 | 2344210920 | 16980 | 16980 | 16980 | 16980 | 20 |
| 459 | 20230922 | 123400 | 2343871320 | 16970 | 16970 | 16970 | 16970 | 6 |
| 460 | 20230922 | 123300 | 2343769500 | 16990 | 16940 | 17000 | 16940 | 34 |
| 461 | 20230922 | 123200 | 2343192330 | 16940 | 16950 | 16950 | 16940 | 63 |
| 462 | 20230922 | 123100 | 2342124940 | 17000 | 17000 | 17000 | 17000 | 1001 |
| 463 | 20230922 | 123000 | 2325107940 | 17000 | 17000 | 17000 | 16940 | 53 |
| 464 | 20230922 | 122900 | 2324208270 | 17000 | 17000 | 17000 | 17000 | 51 |
| 465 | 20230922 | 122800 | 2323341270 | 16970 | 16980 | 16980 | 16970 | 16 |
| 466 | 20230922 | 122700 | 2323069730 | 16980 | 16980 | 16980 | 16980 | 1 |
| 467 | 20230922 | 122600 | 2323052750 | 16930 | 16930 | 16930 | 16930 | 10 |
| 468 | 20230922 | 122500 | 2322883450 | 16930 | 16930 | 16930 | 16930 | 50 |
| 469 | 20230922 | 122400 | 2322036950 | 16920 | 16930 | 16930 | 16920 | 100 |
| 470 | 20230922 | 122300 | 2320344400 | 16920 | 16920 | 16920 | 16920 | 0 |
| 471 | 20230922 | 122200 | 2320344400 | 16920 | 16930 | 16930 | 16920 | 75 |
| 472 | 20230922 | 122100 | 2319074740 | 16930 | 16930 | 16930 | 16920 | 162 |
| 473 | 20230922 | 122000 | 2316332580 | 16930 | 16950 | 16950 | 16930 | 177 |
| 474 | 20230922 | 121900 | 2313335680 | 16950 | 16980 | 16980 | 16930 | 279 |
| 475 | 20230922 | 121800 | 2308608930 | 16980 | 16980 | 16980 | 16980 | 51 |
| 476 | 20230922 | 121700 | 2307742950 | 16940 | 16940 | 16940 | 16940 | 1 |
| 477 | 20230922 | 121600 | 2307726010 | 16930 | 16940 | 16940 | 16930 | 113 |
| 478 | 20230922 | 121500 | 2305811980 | 16930 | 16940 | 16940 | 16930 | 78 |
| 479 | 20230922 | 121400 | 2304490980 | 16930 | 16930 | 16930 | 16930 | 36 |
| 480 | 20230922 | 121300 | 2303881500 | 16940 | 16940 | 16940 | 16930 | 54 |
| 481 | 20230922 | 121200 | 2302966860 | 16940 | 16940 | 16940 | 16940 | 2 |
| 482 | 20230922 | 121100 | 2302932980 | 16930 | 16930 | 16930 | 16930 | 159 |
| 483 | 20230922 | 121000 | 2300241110 | 16930 | 16940 | 16940 | 16930 | 509 |
| 484 | 20230922 | 120900 | 2291620180 | 16940 | 16970 | 16980 | 16940 | 1615 |
| 485 | 20230922 | 120800 | 2264220820 | 16980 | 16980 | 16980 | 16980 | 821 |
| 486 | 20230922 | 120700 | 2250280240 | 17000 | 16980 | 17000 | 16980 | 212 |
| 487 | 20230922 | 120600 | 2246676480 | 16990 | 17000 | 17000 | 16990 | 606 |
| 488 | 20230922 | 120500 | 2236376260 | 17000 | 17000 | 17020 | 17000 | 1077 |
| 489 | 20230922 | 120400 | 2218067240 | 17020 | 17010 | 17020 | 17010 | 527 |
| 490 | 20230922 | 120300 | 2209100890 | 17010 | 17010 | 17010 | 17010 | 127 |
| 491 | 20230922 | 120200 | 2206940620 | 17010 | 17010 | 17010 | 17010 | 56 |
| 492 | 20230922 | 120100 | 2205988060 | 17020 | 17020 | 17020 | 17020 | 3 |
| 493 | 20230922 | 120000 | 2205937000 | 17020 | 17020 | 17020 | 17020 | 0 |
| 494 | 20230922 | 115900 | 2205937000 | 17020 | 17030 | 17040 | 17020 | 53 |
| 495 | 20230922 | 115800 | 2205033910 | 17040 | 17040 | 17040 | 17040 | 340 |
| 496 | 20230922 | 115700 | 2199240310 | 17040 | 17040 | 17040 | 17040 | 5 |
| 497 | 20230922 | 115600 | 2199155110 | 17010 | 17010 | 17010 | 17010 | 0 |
| 498 | 20230922 | 115500 | 2199155110 | 17010 | 17040 | 17040 | 17010 | 36 |
| 499 | 20230922 | 115400 | 2198542450 | 17040 | 17030 | 17040 | 17000 | 73 |
| 500 | 20230922 | 115300 | 2197301010 | 17010 | 17010 | 17010 | 17010 | 0 |
| 501 | 20230922 | 115200 | 2197301010 | 17010 | 17050 | 17050 | 17010 | 2699 |
| 502 | 20230922 | 115100 | 2151339720 | 17050 | 17040 | 17050 | 17040 | 12 |
| 503 | 20230922 | 115000 | 2151135230 | 17040 | 17050 | 17050 | 17040 | 186 |
| 504 | 20230922 | 114900 | 2147964290 | 17050 | 17050 | 17070 | 17050 | 5 |
| 505 | 20230922 | 114800 | 2147879020 | 17070 | 17050 | 17070 | 17050 | 7 |
| 506 | 20230922 | 114700 | 2147759620 | 17060 | 17050 | 17060 | 17040 | 332 |
| 507 | 20230922 | 114600 | 2142098930 | 17050 | 17050 | 17050 | 17050 | 7 |
| 508 | 20230922 | 114500 | 2141979580 | 17050 | 17020 | 17050 | 17000 | 1788 |
| 509 | 20230922 | 114400 | 2111507030 | 17010 | 17010 | 17020 | 17010 | 3 |
| 510 | 20230922 | 114300 | 2111455990 | 17010 | 17000 | 17020 | 17000 | 355 |
| 511 | 20230922 | 114200 | 2105418750 | 16990 | 17000 | 17000 | 16990 | 178 |
| 512 | 20230922 | 114100 | 2102394280 | 17010 | 17010 | 17010 | 17010 | 51 |
| 513 | 20230922 | 114000 | 2101526770 | 17010 | 17000 | 17010 | 17000 | 621 |
| 514 | 20230922 | 113900 | 2090967930 | 17000 | 17000 | 17000 | 17000 | 330 |
| 515 | 20230922 | 113800 | 2085357930 | 17000 | 17010 | 17010 | 17000 | 10 |
| 516 | 20230922 | 113700 | 2085187920 | 17000 | 17010 | 17010 | 17000 | 1101 |
| 517 | 20230922 | 113600 | 2066470630 | 17020 | 17010 | 17020 | 17010 | 30 |
| 518 | 20230922 | 113500 | 2065960280 | 17020 | 17010 | 17020 | 17010 | 34 |
| 519 | 20230922 | 113400 | 2065381900 | 17000 | 17000 | 17000 | 17000 | 8 |
| 520 | 20230922 | 113300 | 2065245900 | 17000 | 17000 | 17000 | 17000 | 12 |
| 521 | 20230922 | 113200 | 2065041900 | 17000 | 17020 | 17020 | 17000 | 188 |
| 522 | 20230922 | 113100 | 2061845800 | 17020 | 17020 | 17020 | 17020 | 3 |
| 523 | 20230922 | 113000 | 2061794740 | 17020 | 17020 | 17020 | 17020 | 11 |
| 524 | 20230922 | 112900 | 2061607520 | 17020 | 17000 | 17020 | 16980 | 660 |
| 525 | 20230922 | 112800 | 2050389220 | 17000 | 16990 | 17000 | 16990 | 113 |
| 526 | 20230922 | 112700 | 2048468350 | 16990 | 16990 | 17000 | 16990 | 120 |
| 527 | 20230922 | 112600 | 2046429520 | 16980 | 17000 | 17000 | 16980 | 921 |
| 528 | 20230922 | 112500 | 2030776650 | 17000 | 17000 | 17000 | 17000 | 196 |
| 529 | 20230922 | 112400 | 2027444650 | 17010 | 17010 | 17010 | 17010 | 117 |
| 530 | 20230922 | 112300 | 2025454480 | 17020 | 17030 | 17050 | 17020 | 43 |
| 531 | 20230922 | 112200 | 2024722340 | 17050 | 17050 | 17050 | 17030 | 478 |
| 532 | 20230922 | 112100 | 2016581300 | 17050 | 17040 | 17050 | 17030 | 216 |
| 533 | 20230922 | 112000 | 2012900160 | 17040 | 17030 | 17040 | 17030 | 473 |
| 534 | 20230922 | 111900 | 2004844270 | 17030 | 17030 | 17030 | 17020 | 147 |
| 535 | 20230922 | 111800 | 2002340890 | 17030 | 17000 | 17030 | 16990 | 371 |
| 536 | 20230922 | 111700 | 1996026280 | 16990 | 16990 | 16990 | 16970 | 467 |
| 537 | 20230922 | 111600 | 1988092880 | 16990 | 17000 | 17000 | 16990 | 1104 |
| 538 | 20230922 | 111500 | 1969330420 | 17000 | 17000 | 17000 | 17000 | 101 |
| 539 | 20230922 | 111400 | 1967613420 | 16990 | 16990 | 17000 | 16990 | 88 |
| 540 | 20230922 | 111300 | 1966118130 | 16990 | 16990 | 16990 | 16980 | 127 |
| 541 | 20230922 | 111200 | 1963960410 | 16990 | 16990 | 16990 | 16990 | 85 |
| 542 | 20230922 | 111100 | 1962516260 | 16980 | 16980 | 16980 | 16980 | 120 |
| 543 | 20230922 | 111000 | 1960478660 | 16970 | 16970 | 16970 | 16970 | 51 |
| 544 | 20230922 | 110900 | 1959613190 | 16950 | 16960 | 16960 | 16950 | 458 |
| 545 | 20230922 | 110800 | 1951846570 | 16960 | 16970 | 16970 | 16950 | 511 |
| 546 | 20230922 | 110700 | 1943180110 | 16980 | 16970 | 16980 | 16970 | 145 |
| 547 | 20230922 | 110600 | 1940719010 | 16970 | 16990 | 16990 | 16970 | 3 |
| 548 | 20230922 | 110500 | 1940668080 | 16990 | 16970 | 16990 | 16970 | 384 |
| 549 | 20230922 | 110400 | 1934146950 | 16970 | 16970 | 16970 | 16970 | 24 |
| 550 | 20230922 | 110300 | 1933739670 | 16970 | 16970 | 16970 | 16960 | 179 |
| 551 | 20230922 | 110200 | 1930702260 | 16960 | 16970 | 16970 | 16960 | 709 |
| 552 | 20230922 | 110100 | 1918671390 | 16970 | 16970 | 16970 | 16970 | 2 |
| 553 | 20230922 | 110000 | 1918637450 | 16970 | 16970 | 16970 | 16970 | 33 |
| 554 | 20230922 | 105900 | 1918077440 | 16970 | 16970 | 16970 | 16970 | 80 |
| 555 | 20230922 | 105800 | 1916719840 | 16970 | 16970 | 16970 | 16970 | 13 |
| 556 | 20230922 | 105700 | 1916499230 | 16960 | 16960 | 16960 | 16960 | 65 |
| 557 | 20230922 | 105600 | 1915396830 | 16970 | 16940 | 16970 | 16940 | 61 |
| 558 | 20230922 | 105500 | 1914363460 | 16930 | 16920 | 16930 | 16920 | 6 |
| 559 | 20230922 | 105400 | 1914261930 | 16920 | 16930 | 16930 | 16920 | 200 |
| 560 | 20230922 | 105300 | 1910877430 | 16930 | 16940 | 16940 | 16930 | 57 |
| 561 | 20230922 | 105200 | 1909912410 | 16930 | 16940 | 16970 | 16930 | 243 |
| 562 | 20230922 | 105100 | 1905796800 | 16950 | 16960 | 16970 | 16950 | 197 |
| 563 | 20230922 | 105000 | 1902457300 | 16960 | 16950 | 16960 | 16950 | 141 |
| 564 | 20230922 | 104900 | 1900067340 | 16950 | 16980 | 16990 | 16950 | 2251 |
| 565 | 20230922 | 104800 | 1861867320 | 16970 | 16970 | 16980 | 16960 | 370 |
| 566 | 20230922 | 104700 | 1855591670 | 16970 | 16960 | 16970 | 16960 | 29 |
| 567 | 20230922 | 104600 | 1855099740 | 16960 | 16980 | 16980 | 16960 | 273 |
| 568 | 20230922 | 104500 | 1850466600 | 16980 | 16950 | 16980 | 16950 | 135 |
| 569 | 20230922 | 104400 | 1848176300 | 16950 | 16960 | 16960 | 16950 | 167 |
| 570 | 20230922 | 104300 | 1845344450 | 16960 | 16960 | 16970 | 16940 | 149 |
| 571 | 20230922 | 104200 | 1842818400 | 16960 | 16950 | 16970 | 16920 | 552 |
| 572 | 20230922 | 104100 | 1833460510 | 16950 | 16920 | 16950 | 16920 | 275 |
| 573 | 20230922 | 104000 | 1828800930 | 16920 | 16920 | 16940 | 16920 | 268 |
| 574 | 20230922 | 103900 | 1824265330 | 16910 | 16900 | 16910 | 16900 | 371 |
| 575 | 20230922 | 103800 | 1817993660 | 16900 | 16880 | 16910 | 16880 | 28 |
| 576 | 20230922 | 103700 | 1817520590 | 16880 | 16880 | 16880 | 16880 | 97 |
| 577 | 20230922 | 103600 | 1815883230 | 16880 | 16830 | 16880 | 16830 | 43 |
| 578 | 20230922 | 103500 | 1815158990 | 16820 | 16820 | 16820 | 16820 | 0 |
| 579 | 20230922 | 103400 | 1815158990 | 16820 | 16860 | 16860 | 16820 | 467 |
| 580 | 20230922 | 103300 | 1807293750 | 16890 | 16870 | 16890 | 16860 | 395 |
| 581 | 20230922 | 103200 | 1800630240 | 16870 | 16900 | 16900 | 16870 | 155 |
| 582 | 20230922 | 103100 | 1798013870 | 16900 | 16860 | 16920 | 16860 | 3562 |
| 583 | 20230922 | 103000 | 1737822980 | 16860 | 16810 | 16860 | 16810 | 710 |
| 584 | 20230922 | 102900 | 1725856560 | 16810 | 16800 | 16810 | 16800 | 21 |
| 585 | 20230922 | 102800 | 1725503560 | 16800 | 16800 | 16810 | 16800 | 110 |
| 586 | 20230922 | 102700 | 1723655310 | 16790 | 16870 | 16870 | 16790 | 114 |
| 587 | 20230922 | 102600 | 1721734120 | 16870 | 16880 | 16880 | 16870 | 25 |
| 588 | 20230922 | 102500 | 1721312350 | 16850 | 16850 | 16850 | 16850 | 68 |
| 589 | 20230922 | 102400 | 1720166550 | 16780 | 16780 | 16780 | 16780 | 0 |
| 590 | 20230922 | 102300 | 1720166550 | 16780 | 16850 | 16850 | 16780 | 18 |
| 591 | 20230922 | 102200 | 1719863600 | 16850 | 16850 | 16850 | 16840 | 49 |
| 592 | 20230922 | 102100 | 1719038150 | 16850 | 16780 | 16850 | 16780 | 16 |
| 593 | 20230922 | 102000 | 1718768900 | 16850 | 16780 | 16850 | 16780 | 318 |
| 594 | 20230922 | 101900 | 1713416310 | 16780 | 16780 | 16790 | 16780 | 85 |
| 595 | 20230922 | 101800 | 1711989800 | 16780 | 16770 | 16780 | 16770 | 513 |
| 596 | 20230922 | 101700 | 1703382130 | 16770 | 16780 | 16780 | 16760 | 15 |
| 597 | 20230922 | 101600 | 1703130540 | 16780 | 16780 | 16780 | 16780 | 5 |
| 598 | 20230922 | 101500 | 1703046640 | 16750 | 16760 | 16780 | 16750 | 194 |
| 599 | 20230922 | 101400 | 1699795980 | 16750 | 16740 | 16750 | 16740 | 684 |
| 600 | 20230922 | 101300 | 1688339860 | 16710 | 16710 | 16710 | 16710 | 1070 |
| 601 | 20230922 | 101200 | 1670460160 | 16710 | 16710 | 16710 | 16710 | 68 |
| 602 | 20230922 | 101100 | 1669323880 | 16700 | 16740 | 16740 | 16700 | 1862 |
| 603 | 20230922 | 101000 | 1638198180 | 16740 | 16740 | 16740 | 16730 | 622 |
| 604 | 20230922 | 100900 | 1627785920 | 16740 | 16740 | 16740 | 16730 | 208 |
| 605 | 20230922 | 100800 | 1624305350 | 16730 | 16740 | 16740 | 16730 | 960 |
| 606 | 20230922 | 100700 | 1608238320 | 16740 | 16750 | 16750 | 16740 | 1422 |
| 607 | 20230922 | 100600 | 1584427240 | 16750 | 16760 | 16760 | 16740 | 1963 |
| 608 | 20230922 | 100500 | 1551554330 | 16760 | 16780 | 16780 | 16750 | 1156 |
| 609 | 20230922 | 100400 | 1532169380 | 16780 | 16770 | 16780 | 16770 | 437 |
| 610 | 20230922 | 100300 | 1524839580 | 16770 | 16780 | 16780 | 16770 | 442 |
| 611 | 20230922 | 100200 | 1517427230 | 16770 | 16770 | 16780 | 16760 | 2257 |
| 612 | 20230922 | 100100 | 1479585930 | 16780 | 16800 | 16800 | 16780 | 267 |
| 613 | 20230922 | 100000 | 1475105330 | 16800 | 16800 | 16800 | 16760 | 614 |
| 614 | 20230922 | 095900 | 1464796880 | 16770 | 16760 | 16770 | 16760 | 149 |
| 615 | 20230922 | 095800 | 1462298350 | 16800 | 16770 | 16800 | 16760 | 110 |
| 616 | 20230922 | 095700 | 1460454140 | 16760 | 16760 | 16760 | 16760 | 0 |
| 617 | 20230922 | 095600 | 1460454140 | 16760 | 16770 | 16770 | 16760 | 10 |
| 618 | 20230922 | 095500 | 1460286530 | 16750 | 16810 | 16810 | 16750 | 586 |
| 619 | 20230922 | 095400 | 1450463470 | 16800 | 16800 | 16800 | 16800 | 37 |
| 620 | 20230922 | 095300 | 1449841870 | 16790 | 16790 | 16800 | 16790 | 505 |
| 621 | 20230922 | 095200 | 1441362620 | 16790 | 16790 | 16790 | 16750 | 246 |
| 622 | 20230922 | 095100 | 1437232600 | 16790 | 16730 | 16790 | 16730 | 1314 |
| 623 | 20230922 | 095000 | 1415210400 | 16730 | 16760 | 16760 | 16730 | 2252 |
| 624 | 20230922 | 094900 | 1377490010 | 16770 | 16790 | 16790 | 16770 | 897 |
| 625 | 20230922 | 094800 | 1362439210 | 16790 | 16790 | 16800 | 16790 | 1223 |
| 626 | 20230922 | 094700 | 1341903520 | 16800 | 16790 | 16800 | 16790 | 117 |
| 627 | 20230922 | 094600 | 1339937990 | 16810 | 16800 | 16810 | 16790 | 983 |
| 628 | 20230922 | 094500 | 1323429440 | 16800 | 16810 | 16810 | 16800 | 280 |
| 629 | 20230922 | 094400 | 1318724330 | 16810 | 16830 | 16830 | 16800 | 862 |
| 630 | 20230922 | 094300 | 1304233800 | 16830 | 16830 | 16830 | 16830 | 87 |
| 631 | 20230922 | 094200 | 1302769590 | 16830 | 16840 | 16840 | 16830 | 1076 |
| 632 | 20230922 | 094100 | 1284650160 | 16840 | 16850 | 16850 | 16840 | 818 |
| 633 | 20230922 | 094000 | 1270870960 | 16860 | 16860 | 16890 | 16850 | 747 |
| 634 | 20230922 | 093900 | 1258276790 | 16860 | 16850 | 16860 | 16840 | 612 |
| 635 | 20230922 | 093800 | 1247966050 | 16850 | 16810 | 16850 | 16810 | 209 |
| 636 | 20230922 | 093700 | 1244448490 | 16830 | 16770 | 16830 | 16770 | 137 |
| 637 | 20230922 | 093600 | 1242147040 | 16770 | 16770 | 16780 | 16770 | 440 |
| 638 | 20230922 | 093500 | 1234768220 | 16770 | 16740 | 16770 | 16720 | 2120 |
| 639 | 20230922 | 093400 | 1199277440 | 16740 | 16750 | 16750 | 16740 | 479 |
| 640 | 20230922 | 093300 | 1191257720 | 16750 | 16730 | 16750 | 16720 | 930 |
| 641 | 20230922 | 093200 | 1175707900 | 16720 | 16720 | 16730 | 16720 | 1537 |
| 642 | 20230922 | 093100 | 1150000540 | 16700 | 16710 | 16730 | 16700 | 2626 |
| 643 | 20230922 | 093000 | 1106139710 | 16710 | 16710 | 16730 | 16700 | 1521 |
| 644 | 20230922 | 092900 | 1080738350 | 16700 | 16720 | 16730 | 16700 | 2704 |
| 645 | 20230922 | 092800 | 1035574140 | 16730 | 16750 | 16750 | 16730 | 2312 |
| 646 | 20230922 | 092700 | 996878680 | 16750 | 16780 | 16790 | 16750 | 3397 |
| 647 | 20230922 | 092600 | 939926840 | 16790 | 16800 | 16810 | 16790 | 1602 |
| 648 | 20230922 | 092500 | 913016980 | 16800 | 16810 | 16810 | 16800 | 1361 |
| 649 | 20230922 | 092400 | 890142700 | 16810 | 16850 | 16850 | 16810 | 1845 |
| 650 | 20230922 | 092300 | 859089860 | 16850 | 16840 | 16850 | 16840 | 1022 |
| 651 | 20230922 | 092200 | 841870490 | 16850 | 16840 | 16850 | 16840 | 515 |
| 652 | 20230922 | 092100 | 833197710 | 16840 | 16820 | 16860 | 16820 | 928 |
| 653 | 20230922 | 092000 | 817584370 | 16820 | 16800 | 16820 | 16790 | 1601 |
| 654 | 20230922 | 091900 | 790673490 | 16800 | 16820 | 16820 | 16780 | 2561 |
| 655 | 20230922 | 091800 | 747648080 | 16820 | 16820 | 16820 | 16810 | 941 |
| 656 | 20230922 | 091700 | 731820990 | 16820 | 16820 | 16850 | 16820 | 1665 |
| 657 | 20230922 | 091600 | 703808400 | 16840 | 16850 | 16860 | 16810 | 241 |
| 658 | 20230922 | 091500 | 699747190 | 16860 | 16900 | 16900 | 16810 | 1448 |
| 659 | 20230922 | 091400 | 675319280 | 16910 | 16890 | 16910 | 16880 | 585 |
| 660 | 20230922 | 091300 | 665433850 | 16890 | 16800 | 16910 | 16800 | 1127 |
| 661 | 20230922 | 091200 | 646441450 | 16800 | 16800 | 16810 | 16770 | 1920 |
| 662 | 20230922 | 091100 | 614192410 | 16800 | 16800 | 16850 | 16800 | 407 |
| 663 | 20230922 | 091000 | 607350080 | 16800 | 16770 | 16800 | 16760 | 1883 |
| 664 | 20230922 | 090900 | 575753170 | 16770 | 16770 | 16780 | 16740 | 1476 |
| 665 | 20230922 | 090800 | 551007400 | 16770 | 16750 | 16790 | 16740 | 1005 |
| 666 | 20230922 | 090700 | 534165940 | 16750 | 16710 | 16750 | 16700 | 3020 |
| 667 | 20230922 | 090600 | 483704940 | 16710 | 16730 | 16750 | 16710 | 2732 |
| 668 | 20230922 | 090500 | 438020250 | 16760 | 16780 | 16780 | 16720 | 1509 |
| 669 | 20230922 | 090400 | 412735840 | 16780 | 16780 | 16790 | 16770 | 1460 |
| 670 | 20230922 | 090300 | 388240640 | 16770 | 16690 | 16790 | 16650 | 4991 |
| 671 | 20230922 | 090200 | 304807770 | 16690 | 16680 | 16710 | 16650 | 1570 |
| 672 | 20230922 | 090100 | 278607120 | 16690 | 16740 | 16740 | 16630 | 2196 |
| 673 | 20230922 | 090000 | 242012960 | 16750 | 16580 | 16800 | 16530 | 14599 |