34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 201900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 30887 |
| 3 | 20230919 | 201800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 4 | 20230919 | 201700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 5 | 20230919 | 201600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 6 | 20230919 | 201500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 7 | 20230919 | 201400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 8 | 20230919 | 201300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 9 | 20230919 | 201200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 10 | 20230919 | 201100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 11 | 20230919 | 201000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 12 | 20230919 | 200900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 13 | 20230919 | 200800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 14 | 20230919 | 200700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 15 | 20230919 | 200600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 16 | 20230919 | 200500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 17 | 20230919 | 200400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 18 | 20230919 | 200300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 19 | 20230919 | 200200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 20 | 20230919 | 200100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 21 | 20230919 | 200000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 22 | 20230919 | 195900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 23 | 20230919 | 195800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 24 | 20230919 | 195700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 25 | 20230919 | 195600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 26 | 20230919 | 195500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 27 | 20230919 | 195400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 28 | 20230919 | 195300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 29 | 20230919 | 195200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 30 | 20230919 | 195100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 31 | 20230919 | 195000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 32 | 20230919 | 194900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 30887 |
| 33 | 20230919 | 194800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 34 | 20230919 | 194700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 35 | 20230919 | 194600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 36 | 20230919 | 194500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 37 | 20230919 | 194400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 38 | 20230919 | 194300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 39 | 20230919 | 194200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 40 | 20230919 | 194100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 41 | 20230919 | 194000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 42 | 20230919 | 193900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 43 | 20230919 | 193800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 44 | 20230919 | 193700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 45 | 20230919 | 193600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 46 | 20230919 | 193500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 47 | 20230919 | 193400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 48 | 20230919 | 193300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 49 | 20230919 | 193200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 50 | 20230919 | 193100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 51 | 20230919 | 193000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 52 | 20230919 | 192900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 53 | 20230919 | 192800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 54 | 20230919 | 192700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 55 | 20230919 | 192600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 56 | 20230919 | 192500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 57 | 20230919 | 192400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 58 | 20230919 | 192300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 59 | 20230919 | 192200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 60 | 20230919 | 192100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 61 | 20230919 | 192000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 62 | 20230919 | 191900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 30887 |
| 63 | 20230919 | 191800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 64 | 20230919 | 191700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 65 | 20230919 | 191600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 66 | 20230919 | 191500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 67 | 20230919 | 191400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 68 | 20230919 | 191300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 69 | 20230919 | 191200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 70 | 20230919 | 191100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 71 | 20230919 | 191000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 72 | 20230919 | 190900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 73 | 20230919 | 190800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 74 | 20230919 | 190700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 75 | 20230919 | 190600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 76 | 20230919 | 190500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 77 | 20230919 | 190400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 78 | 20230919 | 190300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 79 | 20230919 | 190200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 80 | 20230919 | 190100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 81 | 20230919 | 190000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 82 | 20230919 | 185900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 83 | 20230919 | 185800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 84 | 20230919 | 185700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 85 | 20230919 | 185600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 86 | 20230919 | 185500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 87 | 20230919 | 185400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 88 | 20230919 | 185300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 89 | 20230919 | 185200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 90 | 20230919 | 185100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 91 | 20230919 | 185000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 92 | 20230919 | 184900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 30887 |
| 93 | 20230919 | 184800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 94 | 20230919 | 184700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 95 | 20230919 | 184600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 96 | 20230919 | 184500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 97 | 20230919 | 184400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 98 | 20230919 | 184300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 99 | 20230919 | 184200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 100 | 20230919 | 184100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 101 | 20230919 | 184000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 102 | 20230919 | 183900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 103 | 20230919 | 183800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 104 | 20230919 | 183700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 105 | 20230919 | 183600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 106 | 20230919 | 183500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 107 | 20230919 | 183400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 108 | 20230919 | 183300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 109 | 20230919 | 183200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 110 | 20230919 | 183100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 111 | 20230919 | 183000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 112 | 20230919 | 182900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 113 | 20230919 | 182800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 114 | 20230919 | 182700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 115 | 20230919 | 182600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 116 | 20230919 | 182500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 117 | 20230919 | 182400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 118 | 20230919 | 182300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 119 | 20230919 | 182200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 120 | 20230919 | 182100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 121 | 20230919 | 182000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 122 | 20230919 | 181900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 30887 |
| 123 | 20230919 | 181800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 124 | 20230919 | 181700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 125 | 20230919 | 181600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 126 | 20230919 | 181500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 127 | 20230919 | 181400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 128 | 20230919 | 181300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 129 | 20230919 | 181200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 130 | 20230919 | 181100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 131 | 20230919 | 181000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 132 | 20230919 | 180900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 133 | 20230919 | 180800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 134 | 20230919 | 180700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 135 | 20230919 | 180600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 136 | 20230919 | 180500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 137 | 20230919 | 180400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 138 | 20230919 | 180300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 139 | 20230919 | 180200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 140 | 20230919 | 180100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 141 | 20230919 | 180000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 142 | 20230919 | 175900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 143 | 20230919 | 175800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 144 | 20230919 | 175700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 145 | 20230919 | 175600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 146 | 20230919 | 175500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 147 | 20230919 | 175400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 148 | 20230919 | 175300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 149 | 20230919 | 175200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 150 | 20230919 | 175100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 151 | 20230919 | 175000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 152 | 20230919 | 174900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 30887 |
| 153 | 20230919 | 174800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 154 | 20230919 | 174700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 155 | 20230919 | 174600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 156 | 20230919 | 174500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 157 | 20230919 | 174400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 158 | 20230919 | 174300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 159 | 20230919 | 174200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 160 | 20230919 | 174100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 161 | 20230919 | 174000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 162 | 20230919 | 173900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 163 | 20230919 | 173800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 164 | 20230919 | 173700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 165 | 20230919 | 173600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 166 | 20230919 | 173500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 167 | 20230919 | 173400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 168 | 20230919 | 173300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 169 | 20230919 | 173200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 170 | 20230919 | 173100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 171 | 20230919 | 173000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 172 | 20230919 | 172900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 173 | 20230919 | 172800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 174 | 20230919 | 172700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 175 | 20230919 | 172600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 176 | 20230919 | 172500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 177 | 20230919 | 172400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 178 | 20230919 | 172300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 179 | 20230919 | 172200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 180 | 20230919 | 172100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 181 | 20230919 | 172000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 182 | 20230919 | 171900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 30887 |
| 183 | 20230919 | 171800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 184 | 20230919 | 171700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 185 | 20230919 | 171600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 186 | 20230919 | 171500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 187 | 20230919 | 171400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 188 | 20230919 | 171300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 189 | 20230919 | 171200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 190 | 20230919 | 171100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 191 | 20230919 | 171000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 192 | 20230919 | 170900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 193 | 20230919 | 170800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 194 | 20230919 | 170700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 195 | 20230919 | 170600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 196 | 20230919 | 170500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 197 | 20230919 | 170400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 198 | 20230919 | 170300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 199 | 20230919 | 170200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 200 | 20230919 | 170100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 201 | 20230919 | 170000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 202 | 20230919 | 165900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 203 | 20230919 | 165800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 204 | 20230919 | 165700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 205 | 20230919 | 165600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 206 | 20230919 | 165500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 207 | 20230919 | 165400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 208 | 20230919 | 165300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 209 | 20230919 | 165200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 210 | 20230919 | 165100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 211 | 20230919 | 165000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 212 | 20230919 | 164900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 30887 |
| 213 | 20230919 | 164800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 214 | 20230919 | 164700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 215 | 20230919 | 164600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 216 | 20230919 | 164500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 217 | 20230919 | 164400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 218 | 20230919 | 164300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 219 | 20230919 | 164200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 220 | 20230919 | 164100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 221 | 20230919 | 164000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 222 | 20230919 | 163900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 223 | 20230919 | 163800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 224 | 20230919 | 163700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 225 | 20230919 | 163600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 226 | 20230919 | 163500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 227 | 20230919 | 163400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 228 | 20230919 | 163300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 229 | 20230919 | 163200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 230 | 20230919 | 163100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 231 | 20230919 | 163000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 232 | 20230919 | 162900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 233 | 20230919 | 162800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 234 | 20230919 | 162700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 235 | 20230919 | 162600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 236 | 20230919 | 162500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 237 | 20230919 | 162400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 238 | 20230919 | 162300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 239 | 20230919 | 162200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 240 | 20230919 | 162100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 241 | 20230919 | 162000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 242 | 20230919 | 161900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 30887 |
| 243 | 20230919 | 161800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 244 | 20230919 | 161700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 245 | 20230919 | 161600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 246 | 20230919 | 161500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 247 | 20230919 | 161400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 248 | 20230919 | 161300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 249 | 20230919 | 161200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 250 | 20230919 | 161100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 251 | 20230919 | 161000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 252 | 20230919 | 160900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 253 | 20230919 | 160800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 254 | 20230919 | 160700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 255 | 20230919 | 160600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 256 | 20230919 | 160500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 257 | 20230919 | 160400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 258 | 20230919 | 160300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 259 | 20230919 | 160200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 260 | 20230919 | 160100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 261 | 20230919 | 160000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 262 | 20230919 | 155900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 263 | 20230919 | 155800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 264 | 20230919 | 155700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 265 | 20230919 | 155600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 266 | 20230919 | 155500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 267 | 20230919 | 155400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 268 | 20230919 | 155300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 269 | 20230919 | 155200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 270 | 20230919 | 155100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 271 | 20230919 | 155000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 272 | 20230919 | 154900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 30887 |
| 273 | 20230919 | 154800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 274 | 20230919 | 154700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 275 | 20230919 | 154600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 276 | 20230919 | 154500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 277 | 20230919 | 154400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 278 | 20230919 | 154300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 279 | 20230919 | 154200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 280 | 20230919 | 154100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 281 | 20230919 | 154000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 282 | 20230919 | 153900 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 283 | 20230919 | 153800 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 284 | 20230919 | 153700 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 285 | 20230919 | 153600 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 286 | 20230919 | 153500 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 287 | 20230919 | 153400 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 288 | 20230919 | 153300 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 289 | 20230919 | 153200 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 290 | 20230919 | 153100 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 291 | 20230919 | 153000 | 7479133580 | 8620 | 8620 | 8620 | 8620 | 30887 |
| 292 | 20230919 | 152900 | 7212887640 | 8640 | 8640 | 8640 | 8640 | 0 |
| 293 | 20230919 | 152800 | 7212887640 | 8640 | 8640 | 8640 | 8640 | 0 |
| 294 | 20230919 | 152700 | 7212887640 | 8640 | 8640 | 8640 | 8640 | 0 |
| 295 | 20230919 | 152600 | 7212887640 | 8640 | 8640 | 8640 | 8640 | 0 |
| 296 | 20230919 | 152500 | 7212887640 | 8640 | 8640 | 8640 | 8640 | 0 |
| 297 | 20230919 | 152400 | 7212887640 | 8640 | 8640 | 8640 | 8640 | 0 |
| 298 | 20230919 | 152300 | 7212887640 | 8640 | 8640 | 8640 | 8640 | 0 |
| 299 | 20230919 | 152200 | 7212887640 | 8640 | 8640 | 8640 | 8640 | 0 |
| 300 | 20230919 | 152100 | 7212887640 | 8640 | 8640 | 8640 | 8640 | 0 |
| 301 | 20230919 | 152000 | 7212887640 | 8640 | 8640 | 8640 | 8640 | 0 |
| 302 | 20230919 | 151900 | 7212887640 | 8640 | 8640 | 8650 | 8630 | 4331 |
| 303 | 20230919 | 151800 | 7175474060 | 8650 | 8670 | 8700 | 8650 | 1648 |
| 304 | 20230919 | 151700 | 7161201780 | 8700 | 8690 | 8700 | 8680 | 1817 |
| 305 | 20230919 | 151600 | 7145420360 | 8690 | 8650 | 8690 | 8650 | 2191 |
| 306 | 20230919 | 151500 | 7126418040 | 8650 | 8640 | 8650 | 8630 | 1691 |
| 307 | 20230919 | 151400 | 7111811660 | 8630 | 8650 | 8660 | 8630 | 326 |
| 308 | 20230919 | 151300 | 7108992510 | 8650 | 8640 | 8650 | 8620 | 891 |
| 309 | 20230919 | 151200 | 7101298430 | 8630 | 8630 | 8640 | 8620 | 3776 |
| 310 | 20230919 | 151100 | 7068727870 | 8640 | 8650 | 8650 | 8630 | 1261 |
| 311 | 20230919 | 151000 | 7057838010 | 8650 | 8650 | 8660 | 8640 | 293 |
| 312 | 20230919 | 150900 | 7055303650 | 8640 | 8640 | 8650 | 8640 | 995 |
| 313 | 20230919 | 150800 | 7046706710 | 8650 | 8650 | 8660 | 8640 | 2891 |
| 314 | 20230919 | 150700 | 7021706270 | 8660 | 8670 | 8680 | 8650 | 1499 |
| 315 | 20230919 | 150600 | 7008729530 | 8680 | 8680 | 8680 | 8650 | 602 |
| 316 | 20230919 | 150500 | 7003514850 | 8680 | 8690 | 8700 | 8660 | 1517 |
| 317 | 20230919 | 150400 | 6990369070 | 8700 | 8680 | 8710 | 8680 | 191 |
| 318 | 20230919 | 150300 | 6988709180 | 8690 | 8670 | 8690 | 8660 | 3403 |
| 319 | 20230919 | 150200 | 6959223030 | 8680 | 8670 | 8680 | 8670 | 406 |
| 320 | 20230919 | 150100 | 6955699860 | 8690 | 8670 | 8690 | 8660 | 4682 |
| 321 | 20230919 | 150000 | 6915102540 | 8680 | 8700 | 8710 | 8670 | 3769 |
| 322 | 20230919 | 145900 | 6882407680 | 8700 | 8710 | 8730 | 8700 | 1648 |
| 323 | 20230919 | 145800 | 6868067840 | 8730 | 8730 | 8730 | 8730 | 0 |
| 324 | 20230919 | 145700 | 6868067840 | 8730 | 8740 | 8740 | 8730 | 250 |
| 325 | 20230919 | 145600 | 6865885040 | 8760 | 8730 | 8760 | 8730 | 868 |
| 326 | 20230919 | 145500 | 6858299020 | 8730 | 8760 | 8760 | 8730 | 998 |
| 327 | 20230919 | 145400 | 6849579830 | 8740 | 8740 | 8740 | 8740 | 10 |
| 328 | 20230919 | 145300 | 6849492430 | 8760 | 8740 | 8770 | 8710 | 2403 |
| 329 | 20230919 | 145200 | 6828531300 | 8770 | 8770 | 8770 | 8770 | 7 |
| 330 | 20230919 | 145100 | 6828469910 | 8770 | 8760 | 8770 | 8720 | 260 |
| 331 | 20230919 | 145000 | 6826196760 | 8770 | 8740 | 8770 | 8720 | 616 |
| 332 | 20230919 | 144900 | 6820815010 | 8770 | 8790 | 8790 | 8740 | 2470 |
| 333 | 20230919 | 144800 | 6799161220 | 8790 | 8790 | 8790 | 8780 | 300 |
| 334 | 20230919 | 144700 | 6796527140 | 8790 | 8790 | 8790 | 8790 | 0 |
| 335 | 20230919 | 144600 | 6796527140 | 8790 | 8800 | 8800 | 8780 | 623 |
| 336 | 20230919 | 144500 | 6791057110 | 8790 | 8790 | 8800 | 8790 | 88 |
| 337 | 20230919 | 144400 | 6790283170 | 8800 | 8810 | 8810 | 8780 | 799 |
| 338 | 20230919 | 144300 | 6783263350 | 8820 | 8820 | 8820 | 8780 | 307 |
| 339 | 20230919 | 144200 | 6780559230 | 8830 | 8810 | 8830 | 8780 | 370 |
| 340 | 20230919 | 144100 | 6777296580 | 8810 | 8790 | 8810 | 8780 | 2524 |
| 341 | 20230919 | 144000 | 6755090450 | 8790 | 8780 | 8790 | 8770 | 430 |
| 342 | 20230919 | 143900 | 6751317990 | 8780 | 8760 | 8780 | 8760 | 493 |
| 343 | 20230919 | 143800 | 6746996270 | 8760 | 8760 | 8760 | 8760 | 37 |
| 344 | 20230919 | 143700 | 6746672150 | 8760 | 8740 | 8760 | 8740 | 5 |
| 345 | 20230919 | 143600 | 6746628430 | 8760 | 8750 | 8760 | 8750 | 105 |
| 346 | 20230919 | 143500 | 6745709670 | 8750 | 8740 | 8750 | 8730 | 88 |
| 347 | 20230919 | 143400 | 6744940680 | 8740 | 8740 | 8750 | 8730 | 33 |
| 348 | 20230919 | 143300 | 6744652270 | 8750 | 8740 | 8750 | 8740 | 19 |
| 349 | 20230919 | 143200 | 6744486200 | 8740 | 8740 | 8750 | 8710 | 1326 |
| 350 | 20230919 | 143100 | 6732908810 | 8770 | 8750 | 8770 | 8740 | 201 |
| 351 | 20230919 | 143000 | 6731150050 | 8770 | 8770 | 8770 | 8750 | 74 |
| 352 | 20230919 | 142900 | 6730502510 | 8750 | 8750 | 8770 | 8750 | 3 |
| 353 | 20230919 | 142800 | 6730476240 | 8770 | 8770 | 8770 | 8770 | 16 |
| 354 | 20230919 | 142700 | 6730335920 | 8770 | 8740 | 8770 | 8740 | 422 |
| 355 | 20230919 | 142600 | 6726647610 | 8740 | 8740 | 8780 | 8740 | 76 |
| 356 | 20230919 | 142500 | 6725982190 | 8780 | 8750 | 8780 | 8730 | 256 |
| 357 | 20230919 | 142400 | 6723745030 | 8780 | 8750 | 8780 | 8750 | 106 |
| 358 | 20230919 | 142300 | 6722817350 | 8780 | 8780 | 8780 | 8780 | 285 |
| 359 | 20230919 | 142200 | 6720315050 | 8780 | 8770 | 8780 | 8750 | 233 |
| 360 | 20230919 | 142100 | 6718274800 | 8780 | 8780 | 8790 | 8780 | 25 |
| 361 | 20230919 | 142000 | 6718055270 | 8790 | 8740 | 8790 | 8740 | 2607 |
| 362 | 20230919 | 141900 | 6695198540 | 8740 | 8740 | 8740 | 8740 | 259 |
| 363 | 20230919 | 141800 | 6692934880 | 8740 | 8740 | 8740 | 8740 | 1 |
| 364 | 20230919 | 141700 | 6692926140 | 8740 | 8730 | 8740 | 8730 | 71 |
| 365 | 20230919 | 141600 | 6692306200 | 8730 | 8720 | 8730 | 8710 | 98 |
| 366 | 20230919 | 141500 | 6691452560 | 8700 | 8710 | 8710 | 8700 | 56 |
| 367 | 20230919 | 141400 | 6690965340 | 8720 | 8760 | 8760 | 8720 | 1056 |
| 368 | 20230919 | 141300 | 6681749100 | 8760 | 8750 | 8760 | 8750 | 225 |
| 369 | 20230919 | 141200 | 6679780210 | 8760 | 8770 | 8780 | 8720 | 604 |
| 370 | 20230919 | 141100 | 6674498550 | 8770 | 8760 | 8780 | 8760 | 710 |
| 371 | 20230919 | 141000 | 6668274970 | 8760 | 8750 | 8760 | 8750 | 496 |
| 372 | 20230919 | 140900 | 6663934960 | 8750 | 8730 | 8750 | 8700 | 1376 |
| 373 | 20230919 | 140800 | 6651930010 | 8750 | 8730 | 8750 | 8730 | 282 |
| 374 | 20230919 | 140700 | 6649468110 | 8760 | 8760 | 8760 | 8730 | 1026 |
| 375 | 20230919 | 140600 | 6640503490 | 8760 | 8740 | 8760 | 8730 | 274 |
| 376 | 20230919 | 140500 | 6638111330 | 8760 | 8760 | 8760 | 8760 | 30 |
| 377 | 20230919 | 140400 | 6637848530 | 8760 | 8760 | 8760 | 8760 | 20 |
| 378 | 20230919 | 140300 | 6637673330 | 8720 | 8720 | 8720 | 8720 | 11 |
| 379 | 20230919 | 140200 | 6637577410 | 8760 | 8760 | 8760 | 8760 | 0 |
| 380 | 20230919 | 140100 | 6637577410 | 8760 | 8720 | 8760 | 8720 | 205 |
| 381 | 20230919 | 140000 | 6635782310 | 8760 | 8760 | 8760 | 8760 | 0 |
| 382 | 20230919 | 135900 | 6635782310 | 8760 | 8750 | 8760 | 8750 | 276 |
| 383 | 20230919 | 135800 | 6633367280 | 8760 | 8720 | 8760 | 8720 | 788 |
| 384 | 20230919 | 135700 | 6626490180 | 8720 | 8700 | 8720 | 8700 | 779 |
| 385 | 20230919 | 135600 | 6619710830 | 8700 | 8700 | 8700 | 8700 | 6 |
| 386 | 20230919 | 135500 | 6619658630 | 8670 | 8690 | 8750 | 8670 | 2216 |
| 387 | 20230919 | 135400 | 6600432920 | 8700 | 8700 | 8700 | 8700 | 12 |
| 388 | 20230919 | 135300 | 6600328520 | 8720 | 8730 | 8730 | 8700 | 1131 |
| 389 | 20230919 | 135200 | 6590486210 | 8740 | 8730 | 8740 | 8730 | 478 |
| 390 | 20230919 | 135100 | 6586313250 | 8740 | 8700 | 8740 | 8690 | 404 |
| 391 | 20230919 | 135000 | 6582798330 | 8690 | 8700 | 8700 | 8690 | 106 |
| 392 | 20230919 | 134900 | 6581877130 | 8700 | 8690 | 8700 | 8690 | 230 |
| 393 | 20230919 | 134800 | 6579878420 | 8700 | 8720 | 8720 | 8660 | 417 |
| 394 | 20230919 | 134700 | 6576265000 | 8660 | 8730 | 8730 | 8660 | 6511 |
| 395 | 20230919 | 134600 | 6519731150 | 8730 | 8750 | 8750 | 8730 | 68 |
| 396 | 20230919 | 134500 | 6519136950 | 8740 | 8740 | 8750 | 8740 | 216 |
| 397 | 20230919 | 134400 | 6517249060 | 8740 | 8780 | 8780 | 8740 | 402 |
| 398 | 20230919 | 134300 | 6513735470 | 8760 | 8780 | 8780 | 8760 | 6 |
| 399 | 20230919 | 134200 | 6513682870 | 8740 | 8740 | 8780 | 8740 | 421 |
| 400 | 20230919 | 134100 | 6510002720 | 8780 | 8710 | 8780 | 8710 | 1064 |
| 401 | 20230919 | 134000 | 6500672850 | 8720 | 8720 | 8720 | 8720 | 100 |
| 402 | 20230919 | 133900 | 6499800850 | 8740 | 8680 | 8740 | 8680 | 1062 |
| 403 | 20230919 | 133800 | 6490548580 | 8700 | 8690 | 8730 | 8670 | 2779 |
| 404 | 20230919 | 133700 | 6466440900 | 8690 | 8700 | 8700 | 8690 | 1066 |
| 405 | 20230919 | 133600 | 6457177330 | 8730 | 8700 | 8730 | 8680 | 2162 |
| 406 | 20230919 | 133500 | 6438389050 | 8730 | 8690 | 8730 | 8690 | 375 |
| 407 | 20230919 | 133400 | 6435127220 | 8690 | 8720 | 8720 | 8690 | 1000 |
| 408 | 20230919 | 133300 | 6426433340 | 8750 | 8760 | 8760 | 8730 | 50 |
| 409 | 20230919 | 133200 | 6425996740 | 8730 | 8700 | 8730 | 8700 | 1267 |
| 410 | 20230919 | 133100 | 6414957730 | 8710 | 8750 | 8750 | 8700 | 475 |
| 411 | 20230919 | 133000 | 6410818720 | 8750 | 8760 | 8760 | 8700 | 4006 |
| 412 | 20230919 | 132900 | 6375933550 | 8770 | 8730 | 8770 | 8720 | 538 |
| 413 | 20230919 | 132800 | 6371239420 | 8760 | 8760 | 8770 | 8730 | 414 |
| 414 | 20230919 | 132700 | 6367620700 | 8770 | 8760 | 8770 | 8760 | 6 |
| 415 | 20230919 | 132600 | 6367568130 | 8760 | 8760 | 8760 | 8760 | 1 |
| 416 | 20230919 | 132500 | 6367559370 | 8730 | 8760 | 8800 | 8730 | 103 |
| 417 | 20230919 | 132400 | 6366654080 | 8790 | 8770 | 8790 | 8740 | 479 |
| 418 | 20230919 | 132300 | 6362446410 | 8790 | 8790 | 8790 | 8790 | 877 |
| 419 | 20230919 | 132200 | 6354737580 | 8790 | 8760 | 8790 | 8760 | 987 |
| 420 | 20230919 | 132100 | 6346067880 | 8800 | 8770 | 8800 | 8720 | 1369 |
| 421 | 20230919 | 132000 | 6334056260 | 8770 | 8760 | 8770 | 8720 | 1162 |
| 422 | 20230919 | 131900 | 6323884080 | 8770 | 8770 | 8770 | 8760 | 999 |
| 423 | 20230919 | 131800 | 6315132300 | 8770 | 8810 | 8810 | 8760 | 219 |
| 424 | 20230919 | 131700 | 6313213570 | 8770 | 8800 | 8840 | 8710 | 6919 |
| 425 | 20230919 | 131600 | 6252674790 | 8840 | 8800 | 8840 | 8800 | 416 |
| 426 | 20230919 | 131500 | 6249013600 | 8800 | 8810 | 8840 | 8770 | 1479 |
| 427 | 20230919 | 131400 | 6236011360 | 8860 | 8860 | 8860 | 8860 | 0 |
| 428 | 20230919 | 131300 | 6236011360 | 8860 | 8820 | 8860 | 8820 | 91 |
| 429 | 20230919 | 131200 | 6235208700 | 8860 | 8860 | 8860 | 8860 | 0 |
| 430 | 20230919 | 131100 | 6235208700 | 8860 | 8790 | 8860 | 8780 | 462 |
| 431 | 20230919 | 131000 | 6231149260 | 8780 | 8830 | 8830 | 8780 | 1482 |
| 432 | 20230919 | 130900 | 6218108810 | 8870 | 8840 | 8870 | 8810 | 19 |
| 433 | 20230919 | 130800 | 6217941020 | 8840 | 8850 | 8850 | 8810 | 51 |
| 434 | 20230919 | 130700 | 6217491000 | 8870 | 8860 | 8870 | 8820 | 271 |
| 435 | 20230919 | 130600 | 6215096300 | 8880 | 8880 | 8880 | 8880 | 56 |
| 436 | 20230919 | 130500 | 6214599020 | 8890 | 8870 | 8890 | 8850 | 1635 |
| 437 | 20230919 | 130400 | 6200084440 | 8870 | 8870 | 8870 | 8870 | 1 |
| 438 | 20230919 | 130300 | 6200075570 | 8820 | 8810 | 8850 | 8810 | 459 |
| 439 | 20230919 | 130200 | 6196030620 | 8830 | 8850 | 8870 | 8820 | 49 |
| 440 | 20230919 | 130100 | 6195597880 | 8870 | 8820 | 8870 | 8800 | 557 |
| 441 | 20230919 | 130000 | 6190694590 | 8820 | 8820 | 8830 | 8820 | 100 |
| 442 | 20230919 | 125900 | 6189812580 | 8870 | 8880 | 8880 | 8850 | 54 |
| 443 | 20230919 | 125800 | 6189333120 | 8880 | 8870 | 8880 | 8800 | 1040 |
| 444 | 20230919 | 125700 | 6180155190 | 8870 | 8870 | 8870 | 8830 | 534 |
| 445 | 20230919 | 125600 | 6175435360 | 8880 | 8880 | 8880 | 8880 | 114 |
| 446 | 20230919 | 125500 | 6174423040 | 8880 | 8870 | 8880 | 8860 | 39 |
| 447 | 20230919 | 125400 | 6174077090 | 8880 | 8880 | 8880 | 8880 | 61 |
| 448 | 20230919 | 125300 | 6173535410 | 8880 | 8910 | 8910 | 8880 | 118 |
| 449 | 20230919 | 125200 | 6172486480 | 8890 | 8910 | 8910 | 8890 | 345 |
| 450 | 20230919 | 125100 | 6169415970 | 8910 | 8920 | 8940 | 8910 | 310 |
| 451 | 20230919 | 125000 | 6166651660 | 8910 | 8930 | 8930 | 8910 | 184 |
| 452 | 20230919 | 124900 | 6165012040 | 8940 | 8920 | 8940 | 8910 | 171 |
| 453 | 20230919 | 124800 | 6163486490 | 8900 | 8920 | 8920 | 8900 | 195 |
| 454 | 20230919 | 124700 | 6161749110 | 8930 | 8940 | 8940 | 8930 | 915 |
| 455 | 20230919 | 124600 | 6153576900 | 8940 | 8950 | 8950 | 8940 | 760 |
| 456 | 20230919 | 124500 | 6146782340 | 8940 | 8990 | 9000 | 8940 | 3135 |
| 457 | 20230919 | 124400 | 6118587630 | 9000 | 8900 | 9000 | 8900 | 4822 |
| 458 | 20230919 | 124300 | 6075293460 | 8900 | 8870 | 8900 | 8870 | 674 |
| 459 | 20230919 | 124200 | 6069299420 | 8900 | 8870 | 8900 | 8870 | 720 |
| 460 | 20230919 | 124100 | 6062899840 | 8870 | 8870 | 8870 | 8870 | 1 |
| 461 | 20230919 | 124000 | 6062890970 | 8870 | 8860 | 8870 | 8860 | 204 |
| 462 | 20230919 | 123900 | 6061083520 | 8860 | 8830 | 8860 | 8830 | 5 |
| 463 | 20230919 | 123800 | 6061039340 | 8830 | 8800 | 8830 | 8800 | 1192 |
| 464 | 20230919 | 123700 | 6050547420 | 8820 | 8820 | 8820 | 8790 | 35 |
| 465 | 20230919 | 123600 | 6050239560 | 8820 | 8840 | 8840 | 8790 | 98 |
| 466 | 20230919 | 123500 | 6049373810 | 8840 | 8850 | 8850 | 8840 | 117 |
| 467 | 20230919 | 123400 | 6048339020 | 8860 | 8890 | 8890 | 8860 | 445 |
| 468 | 20230919 | 123300 | 6044394110 | 8890 | 8850 | 8890 | 8850 | 717 |
| 469 | 20230919 | 123200 | 6038045130 | 8850 | 8810 | 8860 | 8810 | 704 |
| 470 | 20230919 | 123100 | 6031820520 | 8810 | 8810 | 8810 | 8760 | 2772 |
| 471 | 20230919 | 123000 | 6007507160 | 8780 | 8810 | 8810 | 8780 | 47 |
| 472 | 20230919 | 122900 | 6007093750 | 8840 | 8840 | 8840 | 8780 | 1317 |
| 473 | 20230919 | 122800 | 5995525370 | 8850 | 8840 | 8850 | 8840 | 15 |
| 474 | 20230919 | 122700 | 5995392760 | 8840 | 8840 | 8840 | 8840 | 188 |
| 475 | 20230919 | 122600 | 5993730840 | 8840 | 8810 | 8840 | 8790 | 303 |
| 476 | 20230919 | 122500 | 5991066990 | 8840 | 8810 | 8840 | 8810 | 71 |
| 477 | 20230919 | 122400 | 5990441450 | 8810 | 8830 | 8840 | 8810 | 11 |
| 478 | 20230919 | 122300 | 5990344260 | 8800 | 8820 | 8830 | 8800 | 2428 |
| 479 | 20230919 | 122200 | 5968977660 | 8840 | 8820 | 8870 | 8800 | 1448 |
| 480 | 20230919 | 122100 | 5956230110 | 8820 | 8830 | 8830 | 8800 | 1374 |
| 481 | 20230919 | 122000 | 5944123540 | 8840 | 8860 | 8860 | 8830 | 397 |
| 482 | 20230919 | 121900 | 5940613020 | 8870 | 8830 | 8870 | 8830 | 292 |
| 483 | 20230919 | 121800 | 5938031370 | 8850 | 8850 | 8850 | 8850 | 21 |
| 484 | 20230919 | 121700 | 5937845520 | 8880 | 8850 | 8880 | 8820 | 68 |
| 485 | 20230919 | 121600 | 5937245210 | 8880 | 8900 | 8900 | 8830 | 205 |
| 486 | 20230919 | 121500 | 5935425050 | 8910 | 8910 | 8910 | 8910 | 72 |
| 487 | 20230919 | 121400 | 5934783530 | 8910 | 8910 | 8910 | 8910 | 2 |
| 488 | 20230919 | 121300 | 5934765710 | 8910 | 8900 | 8910 | 8900 | 295 |
| 489 | 20230919 | 121200 | 5932140200 | 8910 | 8910 | 8910 | 8900 | 18 |
| 490 | 20230919 | 121100 | 5931979830 | 8910 | 8900 | 8910 | 8840 | 257 |
| 491 | 20230919 | 121000 | 5929697760 | 8890 | 8850 | 8890 | 8850 | 990 |
| 492 | 20230919 | 120900 | 5920936110 | 8800 | 8780 | 8850 | 8780 | 1289 |
| 493 | 20230919 | 120800 | 5909618600 | 8790 | 8870 | 8870 | 8790 | 1807 |
| 494 | 20230919 | 120700 | 5893683510 | 8870 | 8870 | 8870 | 8820 | 326 |
| 495 | 20230919 | 120600 | 5890804090 | 8870 | 8810 | 8870 | 8810 | 163 |
| 496 | 20230919 | 120500 | 5889365140 | 8830 | 8820 | 8830 | 8810 | 703 |
| 497 | 20230919 | 120400 | 5883161510 | 8840 | 8810 | 8840 | 8800 | 839 |
| 498 | 20230919 | 120300 | 5875761620 | 8760 | 8770 | 8790 | 8760 | 1833 |
| 499 | 20230919 | 120200 | 5859685040 | 8770 | 8790 | 8790 | 8770 | 617 |
| 500 | 20230919 | 120100 | 5854272590 | 8790 | 8800 | 8800 | 8790 | 1079 |
| 501 | 20230919 | 120000 | 5844788170 | 8760 | 8780 | 8790 | 8760 | 975 |
| 502 | 20230919 | 115900 | 5836243540 | 8810 | 8810 | 8810 | 8780 | 14 |
| 503 | 20230919 | 115800 | 5836120560 | 8770 | 8770 | 8770 | 8760 | 1264 |
| 504 | 20230919 | 115700 | 5825042700 | 8770 | 8770 | 8790 | 8760 | 939 |
| 505 | 20230919 | 115600 | 5816814120 | 8800 | 8790 | 8800 | 8750 | 1400 |
| 506 | 20230919 | 115500 | 5804549550 | 8790 | 8810 | 8810 | 8760 | 657 |
| 507 | 20230919 | 115400 | 5798781160 | 8810 | 8800 | 8830 | 8760 | 3626 |
| 508 | 20230919 | 115300 | 5766922480 | 8830 | 8870 | 8900 | 8800 | 4342 |
| 509 | 20230919 | 115200 | 5728547540 | 8880 | 8900 | 8950 | 8880 | 839 |
| 510 | 20230919 | 115100 | 5721088340 | 8900 | 8870 | 8910 | 8870 | 1481 |
| 511 | 20230919 | 115000 | 5707932150 | 8860 | 8910 | 8910 | 8850 | 2363 |
| 512 | 20230919 | 114900 | 5686955630 | 8910 | 8940 | 8970 | 8900 | 1924 |
| 513 | 20230919 | 114800 | 5669771000 | 8940 | 8960 | 8970 | 8940 | 1946 |
| 514 | 20230919 | 114700 | 5652353980 | 8960 | 8910 | 8960 | 8840 | 4123 |
| 515 | 20230919 | 114600 | 5615702280 | 8910 | 9080 | 9080 | 8910 | 3815 |
| 516 | 20230919 | 114500 | 5581426630 | 9020 | 9110 | 9120 | 9010 | 3284 |
| 517 | 20230919 | 114400 | 5551692010 | 9090 | 9180 | 9240 | 9090 | 13710 |
| 518 | 20230919 | 114300 | 5425810980 | 9180 | 9280 | 9280 | 9140 | 6323 |
| 519 | 20230919 | 114200 | 5367690350 | 9280 | 9300 | 9350 | 9240 | 6396 |
| 520 | 20230919 | 114100 | 5308260180 | 9290 | 9270 | 9340 | 9160 | 5821 |
| 521 | 20230919 | 114000 | 5254434480 | 9280 | 9230 | 9300 | 9230 | 3471 |
| 522 | 20230919 | 113900 | 5222257410 | 9280 | 9310 | 9390 | 9170 | 13075 |
| 523 | 20230919 | 113800 | 5100456680 | 9330 | 9040 | 9380 | 9040 | 25989 |
| 524 | 20230919 | 113700 | 4860367380 | 9040 | 9020 | 9040 | 9000 | 1172 |
| 525 | 20230919 | 113600 | 4849787060 | 9020 | 9040 | 9040 | 9000 | 2366 |
| 526 | 20230919 | 113500 | 4828416390 | 9040 | 8940 | 9050 | 8940 | 3318 |
| 527 | 20230919 | 113400 | 4798550380 | 8940 | 8960 | 8960 | 8810 | 3543 |
| 528 | 20230919 | 113300 | 4767004440 | 8960 | 9000 | 9000 | 8950 | 1516 |
| 529 | 20230919 | 113200 | 4753391670 | 9000 | 8970 | 9000 | 8960 | 406 |
| 530 | 20230919 | 113100 | 4749743230 | 8970 | 9010 | 9010 | 8970 | 3080 |
| 531 | 20230919 | 113000 | 4722069020 | 9010 | 9020 | 9030 | 9010 | 423 |
| 532 | 20230919 | 112900 | 4718253650 | 9020 | 9030 | 9040 | 9000 | 453 |
| 533 | 20230919 | 112800 | 4714173370 | 9050 | 9010 | 9060 | 8980 | 1672 |
| 534 | 20230919 | 112700 | 4699085900 | 9020 | 9010 | 9030 | 8980 | 2095 |
| 535 | 20230919 | 112600 | 4680235200 | 9040 | 8990 | 9050 | 8980 | 1347 |
| 536 | 20230919 | 112500 | 4668097480 | 8980 | 9010 | 9050 | 8970 | 4534 |
| 537 | 20230919 | 112400 | 4627200450 | 9000 | 8960 | 9080 | 8940 | 4225 |
| 538 | 20230919 | 112300 | 4589280110 | 8970 | 9010 | 9010 | 8950 | 3396 |
| 539 | 20230919 | 112200 | 4558839930 | 8970 | 9030 | 9150 | 8960 | 14890 |
| 540 | 20230919 | 112100 | 4423675930 | 9030 | 8870 | 9040 | 8870 | 9446 |
| 541 | 20230919 | 112000 | 4339019300 | 8870 | 8810 | 8870 | 8800 | 2785 |
| 542 | 20230919 | 111900 | 4314389170 | 8810 | 8760 | 8810 | 8760 | 2303 |
| 543 | 20230919 | 111800 | 4294165370 | 8770 | 8770 | 8770 | 8770 | 46 |
| 544 | 20230919 | 111700 | 4293761950 | 8780 | 8780 | 8780 | 8730 | 39 |
| 545 | 20230919 | 111600 | 4293419580 | 8780 | 8750 | 8780 | 8750 | 1742 |
| 546 | 20230919 | 111500 | 4278143310 | 8750 | 8760 | 8760 | 8730 | 253 |
| 547 | 20230919 | 111400 | 4275934460 | 8760 | 8730 | 8780 | 8720 | 1166 |
| 548 | 20230919 | 111300 | 4265758590 | 8740 | 8820 | 8820 | 8740 | 2215 |
| 549 | 20230919 | 111200 | 4246344710 | 8780 | 8800 | 8820 | 8780 | 335 |
| 550 | 20230919 | 111100 | 4243402510 | 8800 | 8790 | 8800 | 8780 | 310 |
| 551 | 20230919 | 111000 | 4240677660 | 8800 | 8850 | 8850 | 8800 | 68 |
| 552 | 20230919 | 110900 | 4240078940 | 8850 | 8790 | 8850 | 8790 | 1427 |
| 553 | 20230919 | 110800 | 4227499550 | 8790 | 8790 | 8790 | 8770 | 649 |
| 554 | 20230919 | 110700 | 4221802130 | 8780 | 8780 | 8790 | 8750 | 588 |
| 555 | 20230919 | 110600 | 4216641240 | 8780 | 8730 | 8780 | 8730 | 1051 |
| 556 | 20230919 | 110500 | 4207441660 | 8730 | 8720 | 8730 | 8710 | 492 |
| 557 | 20230919 | 110400 | 4203152220 | 8740 | 8740 | 8740 | 8710 | 620 |
| 558 | 20230919 | 110300 | 4197746100 | 8730 | 8690 | 8730 | 8690 | 653 |
| 559 | 20230919 | 110200 | 4192062810 | 8710 | 8710 | 8710 | 8690 | 312 |
| 560 | 20230919 | 110100 | 4189345490 | 8710 | 8700 | 8710 | 8690 | 563 |
| 561 | 20230919 | 110000 | 4184451820 | 8690 | 8660 | 8690 | 8650 | 1092 |
| 562 | 20230919 | 105900 | 4174983290 | 8660 | 8700 | 8700 | 8630 | 14362 |
| 563 | 20230919 | 105800 | 4050613940 | 8700 | 8700 | 8710 | 8690 | 517 |
| 564 | 20230919 | 105700 | 4046117960 | 8710 | 8730 | 8730 | 8700 | 1383 |
| 565 | 20230919 | 105600 | 4034083610 | 8730 | 8710 | 8730 | 8710 | 662 |
| 566 | 20230919 | 105500 | 4028317570 | 8730 | 8720 | 8730 | 8710 | 740 |
| 567 | 20230919 | 105400 | 4021868120 | 8750 | 8760 | 8760 | 8710 | 1188 |
| 568 | 20230919 | 105300 | 4011487950 | 8760 | 8720 | 8770 | 8720 | 1412 |
| 569 | 20230919 | 105200 | 3999149250 | 8760 | 8710 | 8770 | 8710 | 1305 |
| 570 | 20230919 | 105100 | 3987734680 | 8750 | 8700 | 8750 | 8700 | 2371 |
| 571 | 20230919 | 105000 | 3967073380 | 8710 | 8710 | 8720 | 8690 | 4521 |
| 572 | 20230919 | 104900 | 3927745390 | 8710 | 8730 | 8730 | 8710 | 1188 |
| 573 | 20230919 | 104800 | 3917391790 | 8740 | 8730 | 8740 | 8730 | 1063 |
| 574 | 20230919 | 104700 | 3908110250 | 8730 | 8730 | 8730 | 8730 | 344 |
| 575 | 20230919 | 104600 | 3905107130 | 8740 | 8730 | 8740 | 8720 | 775 |
| 576 | 20230919 | 104500 | 3898345340 | 8740 | 8740 | 8750 | 8730 | 294 |
| 577 | 20230919 | 104400 | 3895776000 | 8770 | 8770 | 8770 | 8770 | 53 |
| 578 | 20230919 | 104300 | 3895311190 | 8770 | 8740 | 8770 | 8700 | 1648 |
| 579 | 20230919 | 104200 | 3880944180 | 8740 | 8740 | 8740 | 8740 | 100 |
| 580 | 20230919 | 104100 | 3880070180 | 8740 | 8740 | 8740 | 8740 | 235 |
| 581 | 20230919 | 104000 | 3878016280 | 8770 | 8740 | 8770 | 8740 | 9 |
| 582 | 20230919 | 103900 | 3877937590 | 8780 | 8780 | 8780 | 8730 | 29 |
| 583 | 20230919 | 103800 | 3877684120 | 8790 | 8790 | 8800 | 8700 | 2978 |
| 584 | 20230919 | 103700 | 3851717030 | 8790 | 8730 | 8790 | 8730 | 310 |
| 585 | 20230919 | 103600 | 3848997130 | 8730 | 8720 | 8730 | 8720 | 725 |
| 586 | 20230919 | 103500 | 3842670900 | 8720 | 8730 | 8730 | 8720 | 729 |
| 587 | 20230919 | 103400 | 3836313000 | 8730 | 8780 | 8780 | 8730 | 527 |
| 588 | 20230919 | 103300 | 3831710920 | 8750 | 8760 | 8780 | 8750 | 215 |
| 589 | 20230919 | 103200 | 3829827770 | 8760 | 8760 | 8760 | 8760 | 21 |
| 590 | 20230919 | 103100 | 3829643810 | 8750 | 8750 | 8750 | 8750 | 251 |
| 591 | 20230919 | 103000 | 3827447560 | 8750 | 8750 | 8750 | 8720 | 3 |
| 592 | 20230919 | 102900 | 3827421340 | 8720 | 8730 | 8750 | 8720 | 2518 |
| 593 | 20230919 | 102800 | 3805457600 | 8750 | 8750 | 8750 | 8730 | 638 |
| 594 | 20230919 | 102700 | 3799886830 | 8750 | 8750 | 8750 | 8750 | 53 |
| 595 | 20230919 | 102600 | 3799423080 | 8750 | 8770 | 8770 | 8750 | 56 |
| 596 | 20230919 | 102500 | 3798932040 | 8770 | 8760 | 8780 | 8730 | 670 |
| 597 | 20230919 | 102400 | 3793075340 | 8770 | 8750 | 8770 | 8740 | 35 |
| 598 | 20230919 | 102300 | 3792769000 | 8780 | 8750 | 8780 | 8750 | 196 |
| 599 | 20230919 | 102200 | 3791053970 | 8750 | 8780 | 8790 | 8750 | 227 |
| 600 | 20230919 | 102100 | 3789061190 | 8780 | 8740 | 8780 | 8730 | 743 |
| 601 | 20230919 | 102000 | 3782568910 | 8740 | 8730 | 8740 | 8720 | 844 |
| 602 | 20230919 | 101900 | 3775207910 | 8730 | 8740 | 8740 | 8720 | 601 |
| 603 | 20230919 | 101800 | 3769964460 | 8730 | 8780 | 8780 | 8730 | 1089 |
| 604 | 20230919 | 101700 | 3760451580 | 8740 | 8750 | 8780 | 8740 | 36 |
| 605 | 20230919 | 101600 | 3760136550 | 8800 | 8770 | 8800 | 8750 | 221 |
| 606 | 20230919 | 101500 | 3758198330 | 8790 | 8730 | 8810 | 8730 | 728 |
| 607 | 20230919 | 101400 | 3751834650 | 8730 | 8750 | 8760 | 8730 | 2094 |
| 608 | 20230919 | 101300 | 3733529510 | 8750 | 8810 | 8820 | 8750 | 667 |
| 609 | 20230919 | 101200 | 3727682930 | 8800 | 8830 | 8830 | 8800 | 1412 |
| 610 | 20230919 | 101100 | 3715254460 | 8820 | 8820 | 8820 | 8800 | 164 |
| 611 | 20230919 | 101000 | 3713808960 | 8820 | 8810 | 8820 | 8800 | 241 |
| 612 | 20230919 | 100900 | 3711685610 | 8800 | 8780 | 8810 | 8760 | 1359 |
| 613 | 20230919 | 100800 | 3699752420 | 8760 | 8780 | 8790 | 8750 | 343 |
| 614 | 20230919 | 100700 | 3696745630 | 8770 | 8710 | 8780 | 8710 | 700 |
| 615 | 20230919 | 100600 | 3690609730 | 8710 | 8750 | 8790 | 8700 | 35210 |
| 616 | 20230919 | 100500 | 3384099690 | 8730 | 8800 | 8800 | 8730 | 1795 |
| 617 | 20230919 | 100400 | 3368350890 | 8800 | 8860 | 8870 | 8790 | 2267 |
| 618 | 20230919 | 100300 | 3348347450 | 8860 | 8890 | 8890 | 8820 | 2520 |
| 619 | 20230919 | 100200 | 3326033400 | 8890 | 8870 | 8900 | 8840 | 552 |
| 620 | 20230919 | 100100 | 3321140120 | 8900 | 8910 | 8910 | 8870 | 1257 |
| 621 | 20230919 | 100000 | 3309959020 | 8910 | 8920 | 8950 | 8880 | 2249 |
| 622 | 20230919 | 095900 | 3289909900 | 8920 | 9020 | 9030 | 8920 | 1741 |
| 623 | 20230919 | 095800 | 3274281180 | 9010 | 8850 | 9010 | 8850 | 1747 |
| 624 | 20230919 | 095700 | 3258615820 | 8850 | 8980 | 8980 | 8840 | 2260 |
| 625 | 20230919 | 095600 | 3238544250 | 8980 | 9030 | 9070 | 8890 | 7888 |
| 626 | 20230919 | 095500 | 3167749550 | 9020 | 9020 | 9050 | 8970 | 12862 |
| 627 | 20230919 | 095400 | 3051914330 | 9050 | 8950 | 9110 | 8920 | 18365 |
| 628 | 20230919 | 095300 | 2886177750 | 8950 | 8840 | 8970 | 8840 | 3343 |
| 629 | 20230919 | 095200 | 2856399910 | 8860 | 8830 | 8860 | 8790 | 635 |
| 630 | 20230919 | 095100 | 2850791180 | 8780 | 8720 | 8830 | 8720 | 1746 |
| 631 | 20230919 | 095000 | 2835491480 | 8750 | 8700 | 8750 | 8690 | 926 |
| 632 | 20230919 | 094900 | 2827405030 | 8700 | 8710 | 8720 | 8700 | 2942 |
| 633 | 20230919 | 094800 | 2801806360 | 8730 | 8720 | 8730 | 8720 | 213 |
| 634 | 20230919 | 094700 | 2799947040 | 8730 | 8720 | 8730 | 8700 | 3615 |
| 635 | 20230919 | 094600 | 2768448700 | 8740 | 8730 | 8750 | 8720 | 400 |
| 636 | 20230919 | 094500 | 2764958170 | 8760 | 8750 | 8780 | 8720 | 3512 |
| 637 | 20230919 | 094400 | 2734291380 | 8780 | 8780 | 8780 | 8720 | 664 |
| 638 | 20230919 | 094300 | 2728488860 | 8760 | 8730 | 8790 | 8730 | 879 |
| 639 | 20230919 | 094200 | 2720797730 | 8730 | 8750 | 8780 | 8710 | 6175 |
| 640 | 20230919 | 094100 | 2666866840 | 8750 | 8730 | 8750 | 8700 | 2380 |
| 641 | 20230919 | 094000 | 2646078480 | 8710 | 8780 | 8780 | 8710 | 3451 |
| 642 | 20230919 | 093900 | 2615945490 | 8780 | 8760 | 8780 | 8740 | 1649 |
| 643 | 20230919 | 093800 | 2601509350 | 8790 | 8770 | 8790 | 8740 | 908 |
| 644 | 20230919 | 093700 | 2593561660 | 8750 | 8750 | 8750 | 8740 | 1571 |
| 645 | 20230919 | 093600 | 2579817580 | 8740 | 8800 | 8800 | 8740 | 1528 |
| 646 | 20230919 | 093500 | 2566450120 | 8780 | 8830 | 8840 | 8780 | 1194 |
| 647 | 20230919 | 093400 | 2555940650 | 8830 | 8810 | 8850 | 8800 | 1724 |
| 648 | 20230919 | 093300 | 2540731970 | 8850 | 8860 | 8860 | 8810 | 3200 |
| 649 | 20230919 | 093200 | 2512500800 | 8830 | 8840 | 8860 | 8830 | 658 |
| 650 | 20230919 | 093100 | 2506690130 | 8870 | 8870 | 8890 | 8820 | 2117 |
| 651 | 20230919 | 093000 | 2487962560 | 8870 | 8880 | 8910 | 8870 | 729 |
| 652 | 20230919 | 092900 | 2481490100 | 8930 | 8840 | 8930 | 8840 | 1040 |
| 653 | 20230919 | 092800 | 2472283380 | 8840 | 8960 | 8960 | 8840 | 6212 |
| 654 | 20230919 | 092700 | 2416899100 | 8960 | 8910 | 8990 | 8890 | 5437 |
| 655 | 20230919 | 092600 | 2368235980 | 8890 | 8850 | 8910 | 8850 | 2263 |
| 656 | 20230919 | 092500 | 2348147830 | 8860 | 8820 | 8860 | 8820 | 567 |
| 657 | 20230919 | 092400 | 2343137550 | 8810 | 8810 | 8810 | 8760 | 2083 |
| 658 | 20230919 | 092300 | 2324797610 | 8810 | 8710 | 8830 | 8700 | 2308 |
| 659 | 20230919 | 092200 | 2304599100 | 8730 | 8670 | 8730 | 8670 | 6006 |
| 660 | 20230919 | 092100 | 2252408790 | 8670 | 8730 | 8730 | 8670 | 3217 |
| 661 | 20230919 | 092000 | 2224476970 | 8700 | 8730 | 8730 | 8680 | 2113 |
| 662 | 20230919 | 091900 | 2206108900 | 8690 | 8680 | 8740 | 8680 | 5479 |
| 663 | 20230919 | 091800 | 2158464980 | 8680 | 8730 | 8740 | 8680 | 2420 |
| 664 | 20230919 | 091700 | 2137387920 | 8740 | 8740 | 8780 | 8730 | 2485 |
| 665 | 20230919 | 091600 | 2115659400 | 8740 | 8740 | 8790 | 8740 | 6532 |
| 666 | 20230919 | 091500 | 2058544700 | 8740 | 8660 | 8740 | 8650 | 8219 |
| 667 | 20230919 | 091400 | 1987141900 | 8700 | 8750 | 8760 | 8650 | 10981 |
| 668 | 20230919 | 091300 | 1891676930 | 8750 | 8780 | 8800 | 8740 | 8280 |
| 669 | 20230919 | 091200 | 1819040110 | 8770 | 8810 | 8820 | 8770 | 5812 |
| 670 | 20230919 | 091100 | 1767983850 | 8820 | 8820 | 8820 | 8780 | 2392 |
| 671 | 20230919 | 091000 | 1746930100 | 8780 | 8780 | 8850 | 8780 | 6740 |
| 672 | 20230919 | 090900 | 1687603880 | 8780 | 8770 | 8830 | 8770 | 6938 |
| 673 | 20230919 | 090800 | 1626677530 | 8790 | 8820 | 8840 | 8770 | 8836 |
| 674 | 20230919 | 090700 | 1549025630 | 8800 | 8820 | 8920 | 8800 | 8312 |
| 675 | 20230919 | 090600 | 1475702690 | 8920 | 8890 | 8920 | 8780 | 13210 |
| 676 | 20230919 | 090500 | 1359130460 | 8890 | 8930 | 8970 | 8880 | 6962 |
| 677 | 20230919 | 090400 | 1296898990 | 8950 | 8780 | 8950 | 8690 | 18368 |
| 678 | 20230919 | 090300 | 1135260110 | 8790 | 8880 | 8880 | 8700 | 13803 |
| 679 | 20230919 | 090200 | 1014241960 | 8880 | 8850 | 9010 | 8710 | 18847 |
| 680 | 20230919 | 090100 | 848051800 | 8690 | 9100 | 9100 | 8600 | 63711 |
| 681 | 20230919 | 090000 | 276699410 | 9110 | 9280 | 9300 | 9070 | 27808 |