35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 200100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 1666 |
| 3 | 20230927 | 200000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 4 | 20230927 | 195900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 5 | 20230927 | 195800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 6 | 20230927 | 195700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 7 | 20230927 | 195600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 8 | 20230927 | 195500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 9 | 20230927 | 195400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 10 | 20230927 | 195300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 11 | 20230927 | 195200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 12 | 20230927 | 195100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 13 | 20230927 | 195000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 14 | 20230927 | 194900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 15 | 20230927 | 194800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 16 | 20230927 | 194700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 17 | 20230927 | 194600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 18 | 20230927 | 194500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 19 | 20230927 | 194400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 20 | 20230927 | 194300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 21 | 20230927 | 194200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 22 | 20230927 | 194100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 23 | 20230927 | 194000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 24 | 20230927 | 193900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 25 | 20230927 | 193800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 26 | 20230927 | 193700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 27 | 20230927 | 193600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 28 | 20230927 | 193500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 29 | 20230927 | 193400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 30 | 20230927 | 193300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 31 | 20230927 | 193200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 32 | 20230927 | 193100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 1666 |
| 33 | 20230927 | 193000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 34 | 20230927 | 192900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 35 | 20230927 | 192800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 36 | 20230927 | 192700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 37 | 20230927 | 192600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 38 | 20230927 | 192500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 39 | 20230927 | 192400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 40 | 20230927 | 192300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 41 | 20230927 | 192200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 42 | 20230927 | 192100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 43 | 20230927 | 192000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 44 | 20230927 | 191900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 45 | 20230927 | 191800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 46 | 20230927 | 191700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 47 | 20230927 | 191600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 48 | 20230927 | 191500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 49 | 20230927 | 191400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 50 | 20230927 | 191300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 51 | 20230927 | 191200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 52 | 20230927 | 191100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 53 | 20230927 | 191000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 54 | 20230927 | 190900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 55 | 20230927 | 190800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 56 | 20230927 | 190700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 57 | 20230927 | 190600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 58 | 20230927 | 190500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 59 | 20230927 | 190400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 60 | 20230927 | 190300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 61 | 20230927 | 190200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 62 | 20230927 | 190100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 1666 |
| 63 | 20230927 | 190000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 64 | 20230927 | 185900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 65 | 20230927 | 185800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 66 | 20230927 | 185700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 67 | 20230927 | 185600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 68 | 20230927 | 185500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 69 | 20230927 | 185400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 70 | 20230927 | 185300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 71 | 20230927 | 185200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 72 | 20230927 | 185100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 73 | 20230927 | 185000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 74 | 20230927 | 184900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 75 | 20230927 | 184800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 76 | 20230927 | 184700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 77 | 20230927 | 184600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 78 | 20230927 | 184500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 79 | 20230927 | 184400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 80 | 20230927 | 184300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 81 | 20230927 | 184200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 82 | 20230927 | 184100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 83 | 20230927 | 184000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 84 | 20230927 | 183900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 85 | 20230927 | 183800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 86 | 20230927 | 183700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 87 | 20230927 | 183600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 88 | 20230927 | 183500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 89 | 20230927 | 183400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 90 | 20230927 | 183300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 91 | 20230927 | 183200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 92 | 20230927 | 183100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 1666 |
| 93 | 20230927 | 183000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 94 | 20230927 | 182900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 95 | 20230927 | 182800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 96 | 20230927 | 182700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 97 | 20230927 | 182600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 98 | 20230927 | 182500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 99 | 20230927 | 182400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 100 | 20230927 | 182300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 101 | 20230927 | 182200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 102 | 20230927 | 182100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 103 | 20230927 | 182000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 104 | 20230927 | 181900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 105 | 20230927 | 181800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 106 | 20230927 | 181700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 107 | 20230927 | 181600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 108 | 20230927 | 181500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 109 | 20230927 | 181400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 110 | 20230927 | 181300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 111 | 20230927 | 181200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 112 | 20230927 | 181100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 113 | 20230927 | 181000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 114 | 20230927 | 180900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 115 | 20230927 | 180800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 116 | 20230927 | 180700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 117 | 20230927 | 180600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 118 | 20230927 | 180500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 119 | 20230927 | 180400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 120 | 20230927 | 180300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 121 | 20230927 | 180200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 122 | 20230927 | 180100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 1666 |
| 123 | 20230927 | 180000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 124 | 20230927 | 175900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 125 | 20230927 | 175800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 126 | 20230927 | 175700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 127 | 20230927 | 175600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 128 | 20230927 | 175500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 129 | 20230927 | 175400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 130 | 20230927 | 175300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 131 | 20230927 | 175200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 132 | 20230927 | 175100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 133 | 20230927 | 175000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 134 | 20230927 | 174900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 135 | 20230927 | 174800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 136 | 20230927 | 174700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 137 | 20230927 | 174600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 138 | 20230927 | 174500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 139 | 20230927 | 174400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 140 | 20230927 | 174300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 141 | 20230927 | 174200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 142 | 20230927 | 174100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 143 | 20230927 | 174000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 144 | 20230927 | 173900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 145 | 20230927 | 173800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 146 | 20230927 | 173700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 147 | 20230927 | 173600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 148 | 20230927 | 173500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 149 | 20230927 | 173400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 150 | 20230927 | 173300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 151 | 20230927 | 173200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 152 | 20230927 | 173100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 1666 |
| 153 | 20230927 | 173000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 154 | 20230927 | 172900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 155 | 20230927 | 172800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 156 | 20230927 | 172700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 157 | 20230927 | 172600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 158 | 20230927 | 172500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 159 | 20230927 | 172400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 160 | 20230927 | 172300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 161 | 20230927 | 172200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 162 | 20230927 | 172100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 163 | 20230927 | 172000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 164 | 20230927 | 171900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 165 | 20230927 | 171800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 166 | 20230927 | 171700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 167 | 20230927 | 171600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 168 | 20230927 | 171500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 169 | 20230927 | 171400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 170 | 20230927 | 171300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 171 | 20230927 | 171200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 172 | 20230927 | 171100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 173 | 20230927 | 171000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 174 | 20230927 | 170900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 175 | 20230927 | 170800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 176 | 20230927 | 170700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 177 | 20230927 | 170600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 178 | 20230927 | 170500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 179 | 20230927 | 170400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 180 | 20230927 | 170300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 181 | 20230927 | 170200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 182 | 20230927 | 170100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 1666 |
| 183 | 20230927 | 170000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 184 | 20230927 | 165900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 185 | 20230927 | 165800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 186 | 20230927 | 165700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 187 | 20230927 | 165600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 188 | 20230927 | 165500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 189 | 20230927 | 165400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 190 | 20230927 | 165300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 191 | 20230927 | 165200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 192 | 20230927 | 165100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 193 | 20230927 | 165000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 194 | 20230927 | 164900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 195 | 20230927 | 164800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 196 | 20230927 | 164700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 197 | 20230927 | 164600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 198 | 20230927 | 164500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 199 | 20230927 | 164400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 200 | 20230927 | 164300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 201 | 20230927 | 164200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 202 | 20230927 | 164100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 203 | 20230927 | 164000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 204 | 20230927 | 163900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 205 | 20230927 | 163800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 206 | 20230927 | 163700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 207 | 20230927 | 163600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 208 | 20230927 | 163500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 209 | 20230927 | 163400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 210 | 20230927 | 163300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 211 | 20230927 | 163200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 212 | 20230927 | 163100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 1666 |
| 213 | 20230927 | 163000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 214 | 20230927 | 162900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 215 | 20230927 | 162800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 216 | 20230927 | 162700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 217 | 20230927 | 162600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 218 | 20230927 | 162500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 219 | 20230927 | 162400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 220 | 20230927 | 162300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 221 | 20230927 | 162200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 222 | 20230927 | 162100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 223 | 20230927 | 162000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 224 | 20230927 | 161900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 225 | 20230927 | 161800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 226 | 20230927 | 161700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 227 | 20230927 | 161600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 228 | 20230927 | 161500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 229 | 20230927 | 161400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 230 | 20230927 | 161300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 231 | 20230927 | 161200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 232 | 20230927 | 161100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 233 | 20230927 | 161000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 234 | 20230927 | 160900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 235 | 20230927 | 160800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 236 | 20230927 | 160700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 237 | 20230927 | 160600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 238 | 20230927 | 160500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 239 | 20230927 | 160400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 240 | 20230927 | 160300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 241 | 20230927 | 160200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 242 | 20230927 | 160100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 1666 |
| 243 | 20230927 | 160000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 244 | 20230927 | 155900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 245 | 20230927 | 155800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 246 | 20230927 | 155700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 247 | 20230927 | 155600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 248 | 20230927 | 155500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 249 | 20230927 | 155400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 250 | 20230927 | 155300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 251 | 20230927 | 155200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 252 | 20230927 | 155100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 253 | 20230927 | 155000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 254 | 20230927 | 154900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 255 | 20230927 | 154800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 256 | 20230927 | 154700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 257 | 20230927 | 154600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 258 | 20230927 | 154500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 259 | 20230927 | 154400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 260 | 20230927 | 154300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 261 | 20230927 | 154200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 262 | 20230927 | 154100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 263 | 20230927 | 154000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 264 | 20230927 | 153900 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 265 | 20230927 | 153800 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 266 | 20230927 | 153700 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 267 | 20230927 | 153600 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 268 | 20230927 | 153500 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 269 | 20230927 | 153400 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 270 | 20230927 | 153300 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 271 | 20230927 | 153200 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 0 |
| 272 | 20230927 | 153100 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 1666 |
| 273 | 20230927 | 153000 | 1647527890 | 18850 | 18850 | 18850 | 18850 | 1666 |
| 274 | 20230927 | 152900 | 1616123790 | 18810 | 18810 | 18810 | 18810 | 0 |
| 275 | 20230927 | 152800 | 1616123790 | 18810 | 18810 | 18810 | 18810 | 0 |
| 276 | 20230927 | 152700 | 1616123790 | 18810 | 18810 | 18810 | 18810 | 0 |
| 277 | 20230927 | 152600 | 1616123790 | 18810 | 18810 | 18810 | 18810 | 0 |
| 278 | 20230927 | 152500 | 1616123790 | 18810 | 18810 | 18810 | 18810 | 0 |
| 279 | 20230927 | 152400 | 1616123790 | 18810 | 18810 | 18810 | 18810 | 0 |
| 280 | 20230927 | 152300 | 1616123790 | 18810 | 18810 | 18810 | 18810 | 0 |
| 281 | 20230927 | 152200 | 1616123790 | 18810 | 18810 | 18810 | 18810 | 0 |
| 282 | 20230927 | 152100 | 1616123790 | 18810 | 18810 | 18810 | 18810 | 0 |
| 283 | 20230927 | 152000 | 1616123790 | 18810 | 18810 | 18810 | 18810 | 0 |
| 284 | 20230927 | 151900 | 1616123790 | 18810 | 18860 | 18860 | 18810 | 2701 |
| 285 | 20230927 | 151800 | 1565247610 | 18900 | 18910 | 18910 | 18850 | 1303 |
| 286 | 20230927 | 151700 | 1540631520 | 18900 | 18900 | 18910 | 18860 | 986 |
| 287 | 20230927 | 151600 | 1522001510 | 18860 | 18900 | 18900 | 18860 | 318 |
| 288 | 20230927 | 151500 | 1515991870 | 18850 | 18890 | 18900 | 18850 | 691 |
| 289 | 20230927 | 151400 | 1502939300 | 18900 | 18880 | 18900 | 18850 | 567 |
| 290 | 20230927 | 151300 | 1492235140 | 18870 | 18870 | 18880 | 18870 | 4 |
| 291 | 20230927 | 151200 | 1492159650 | 18870 | 18870 | 18870 | 18870 | 67 |
| 292 | 20230927 | 151100 | 1490895360 | 18870 | 18860 | 18870 | 18860 | 161 |
| 293 | 20230927 | 151000 | 1487857360 | 18870 | 18850 | 18870 | 18850 | 508 |
| 294 | 20230927 | 150900 | 1478278510 | 18850 | 18860 | 18860 | 18850 | 5 |
| 295 | 20230927 | 150800 | 1478184250 | 18810 | 18820 | 18820 | 18810 | 224 |
| 296 | 20230927 | 150700 | 1473969370 | 18820 | 18850 | 18870 | 18820 | 96 |
| 297 | 20230927 | 150600 | 1472158950 | 18850 | 18850 | 18850 | 18850 | 8 |
| 298 | 20230927 | 150500 | 1472008150 | 18840 | 18850 | 18850 | 18840 | 74 |
| 299 | 20230927 | 150400 | 1470613840 | 18900 | 18850 | 18900 | 18850 | 41 |
| 300 | 20230927 | 150300 | 1469839990 | 18860 | 18900 | 18900 | 18860 | 60 |
| 301 | 20230927 | 150200 | 1468706550 | 18900 | 18900 | 18910 | 18900 | 73 |
| 302 | 20230927 | 150100 | 1467326520 | 18910 | 18910 | 18910 | 18910 | 23 |
| 303 | 20230927 | 150000 | 1466891590 | 18920 | 18910 | 18920 | 18910 | 20 |
| 304 | 20230927 | 145900 | 1466513230 | 18920 | 18920 | 18920 | 18920 | 2 |
| 305 | 20230927 | 145800 | 1466475390 | 18920 | 18920 | 18920 | 18920 | 40 |
| 306 | 20230927 | 145700 | 1465718590 | 18920 | 18900 | 18920 | 18900 | 551 |
| 307 | 20230927 | 145600 | 1455300200 | 18910 | 18900 | 18910 | 18900 | 412 |
| 308 | 20230927 | 145500 | 1447510510 | 18820 | 18840 | 18900 | 18820 | 115 |
| 309 | 20230927 | 145400 | 1445344230 | 18840 | 18890 | 18890 | 18820 | 229 |
| 310 | 20230927 | 145300 | 1441029540 | 18890 | 18840 | 18890 | 18830 | 407 |
| 311 | 20230927 | 145200 | 1433347630 | 18870 | 18830 | 18870 | 18830 | 228 |
| 312 | 20230927 | 145100 | 1429048710 | 18830 | 18850 | 18850 | 18830 | 505 |
| 313 | 20230927 | 145000 | 1419530360 | 18850 | 18850 | 18850 | 18850 | 125 |
| 314 | 20230927 | 144900 | 1417174110 | 18850 | 18900 | 18900 | 18850 | 40 |
| 315 | 20230927 | 144800 | 1416418590 | 18910 | 18930 | 18930 | 18910 | 31 |
| 316 | 20230927 | 144700 | 1415832110 | 18930 | 18940 | 18940 | 18930 | 21 |
| 317 | 20230927 | 144600 | 1415434400 | 18940 | 18940 | 18940 | 18940 | 260 |
| 318 | 20230927 | 144500 | 1410510000 | 18940 | 18940 | 18940 | 18940 | 68 |
| 319 | 20230927 | 144400 | 1409222080 | 18940 | 18940 | 18950 | 18920 | 60 |
| 320 | 20230927 | 144300 | 1408085960 | 18940 | 18960 | 18960 | 18940 | 43 |
| 321 | 20230927 | 144200 | 1407271380 | 18970 | 18950 | 18980 | 18950 | 2415 |
| 322 | 20230927 | 144100 | 1361489690 | 18950 | 18930 | 18950 | 18920 | 2431 |
| 323 | 20230927 | 144000 | 1315434870 | 18920 | 18910 | 18920 | 18890 | 765 |
| 324 | 20230927 | 143900 | 1300965810 | 18900 | 18860 | 18900 | 18860 | 933 |
| 325 | 20230927 | 143800 | 1283343630 | 18860 | 18860 | 18860 | 18860 | 38 |
| 326 | 20230927 | 143700 | 1282626950 | 18860 | 18860 | 18860 | 18850 | 177 |
| 327 | 20230927 | 143600 | 1279288760 | 18860 | 18820 | 18860 | 18820 | 854 |
| 328 | 20230927 | 143500 | 1263198470 | 18800 | 18800 | 18800 | 18800 | 15 |
| 329 | 20230927 | 143400 | 1262916470 | 18800 | 18800 | 18800 | 18800 | 27 |
| 330 | 20230927 | 143300 | 1262408870 | 18800 | 18800 | 18800 | 18800 | 343 |
| 331 | 20230927 | 143200 | 1255960470 | 18800 | 18820 | 18820 | 18800 | 33 |
| 332 | 20230927 | 143100 | 1255339750 | 18820 | 18820 | 18820 | 18760 | 246 |
| 333 | 20230927 | 143000 | 1250721690 | 18820 | 18830 | 18830 | 18820 | 34 |
| 334 | 20230927 | 142900 | 1250081570 | 18830 | 18850 | 18850 | 18830 | 127 |
| 335 | 20230927 | 142800 | 1247688020 | 18850 | 18850 | 18850 | 18850 | 10 |
| 336 | 20230927 | 142700 | 1247499520 | 18840 | 18840 | 18840 | 18840 | 31 |
| 337 | 20230927 | 142600 | 1246915480 | 18850 | 18850 | 18850 | 18850 | 37 |
| 338 | 20230927 | 142500 | 1246218030 | 18850 | 18860 | 18860 | 18850 | 226 |
| 339 | 20230927 | 142400 | 1241957890 | 18860 | 18860 | 18860 | 18860 | 85 |
| 340 | 20230927 | 142300 | 1240354790 | 18850 | 18860 | 18860 | 18850 | 86 |
| 341 | 20230927 | 142200 | 1238733440 | 18860 | 18850 | 18860 | 18850 | 30 |
| 342 | 20230927 | 142100 | 1238167900 | 18860 | 18860 | 18860 | 18860 | 68 |
| 343 | 20230927 | 142000 | 1236885420 | 18860 | 18850 | 18860 | 18850 | 30 |
| 344 | 20230927 | 141900 | 1236319720 | 18850 | 18850 | 18850 | 18840 | 136 |
| 345 | 20230927 | 141800 | 1233756150 | 18850 | 18830 | 18850 | 18830 | 651 |
| 346 | 20230927 | 141700 | 1221489630 | 18840 | 18820 | 18840 | 18820 | 916 |
| 347 | 20230927 | 141600 | 1204240190 | 18820 | 18830 | 18830 | 18820 | 71 |
| 348 | 20230927 | 141500 | 1202903270 | 18820 | 18820 | 18820 | 18820 | 0 |
| 349 | 20230927 | 141400 | 1202903270 | 18820 | 18830 | 18830 | 18820 | 58 |
| 350 | 20230927 | 141300 | 1201811560 | 18830 | 18830 | 18830 | 18820 | 82 |
| 351 | 20230927 | 141200 | 1200267600 | 18820 | 18830 | 18830 | 18820 | 194 |
| 352 | 20230927 | 141100 | 1196616290 | 18830 | 18830 | 18830 | 18830 | 2 |
| 353 | 20230927 | 141000 | 1196578630 | 18810 | 18770 | 18820 | 18770 | 2717 |
| 354 | 20230927 | 140900 | 1145540840 | 18770 | 18770 | 18770 | 18770 | 71 |
| 355 | 20230927 | 140800 | 1144208170 | 18770 | 18780 | 18780 | 18770 | 135 |
| 356 | 20230927 | 140700 | 1141673930 | 18780 | 18770 | 18780 | 18770 | 39 |
| 357 | 20230927 | 140600 | 1140941740 | 18780 | 18770 | 18780 | 18770 | 84 |
| 358 | 20230927 | 140500 | 1139364830 | 18780 | 18770 | 18780 | 18770 | 41 |
| 359 | 20230927 | 140400 | 1138595100 | 18780 | 18760 | 18780 | 18760 | 236 |
| 360 | 20230927 | 140300 | 1134165080 | 18760 | 18760 | 18760 | 18760 | 50 |
| 361 | 20230927 | 140200 | 1133227080 | 18770 | 18780 | 18780 | 18770 | 18 |
| 362 | 20230927 | 140100 | 1132889070 | 18790 | 18810 | 18820 | 18790 | 533 |
| 363 | 20230927 | 140000 | 1122872560 | 18810 | 18830 | 18830 | 18810 | 1110 |
| 364 | 20230927 | 135900 | 1101983050 | 18830 | 18830 | 18850 | 18820 | 1679 |
| 365 | 20230927 | 135800 | 1070352670 | 18820 | 18800 | 18840 | 18800 | 1079 |
| 366 | 20230927 | 135700 | 1050035500 | 18790 | 18760 | 18790 | 18760 | 1833 |
| 367 | 20230927 | 135600 | 1015628780 | 18760 | 18760 | 18760 | 18760 | 420 |
| 368 | 20230927 | 135500 | 1007749580 | 18750 | 18750 | 18750 | 18750 | 316 |
| 369 | 20230927 | 135400 | 1001824580 | 18750 | 18740 | 18750 | 18740 | 627 |
| 370 | 20230927 | 135300 | 990071010 | 18730 | 18720 | 18730 | 18720 | 445 |
| 371 | 20230927 | 135200 | 981737200 | 18720 | 18700 | 18720 | 18700 | 766 |
| 372 | 20230927 | 135100 | 967405980 | 18700 | 18690 | 18700 | 18690 | 1015 |
| 373 | 20230927 | 135000 | 948428500 | 18690 | 18680 | 18690 | 18680 | 104 |
| 374 | 20230927 | 134900 | 946484840 | 18680 | 18680 | 18680 | 18680 | 511 |
| 375 | 20230927 | 134800 | 936939360 | 18670 | 18660 | 18670 | 18650 | 362 |
| 376 | 20230927 | 134700 | 930181690 | 18660 | 18660 | 18660 | 18660 | 288 |
| 377 | 20230927 | 134600 | 924807610 | 18630 | 18630 | 18630 | 18630 | 0 |
| 378 | 20230927 | 134500 | 924807610 | 18630 | 18660 | 18660 | 18630 | 172 |
| 379 | 20230927 | 134400 | 921601590 | 18650 | 18630 | 18650 | 18630 | 304 |
| 380 | 20230927 | 134300 | 915933690 | 18630 | 18650 | 18650 | 18630 | 22 |
| 381 | 20230927 | 134200 | 915523450 | 18650 | 18640 | 18650 | 18640 | 16 |
| 382 | 20230927 | 134100 | 915225170 | 18630 | 18650 | 18650 | 18630 | 38 |
| 383 | 20230927 | 134000 | 914516910 | 18640 | 18630 | 18640 | 18630 | 54 |
| 384 | 20230927 | 133900 | 913510880 | 18630 | 18650 | 18650 | 18630 | 119 |
| 385 | 20230927 | 133800 | 911293530 | 18630 | 18630 | 18630 | 18630 | 0 |
| 386 | 20230927 | 133700 | 911293530 | 18630 | 18650 | 18650 | 18630 | 118 |
| 387 | 20230927 | 133600 | 909094890 | 18650 | 18640 | 18650 | 18640 | 171 |
| 388 | 20230927 | 133500 | 905906730 | 18640 | 18640 | 18640 | 18640 | 17 |
| 389 | 20230927 | 133400 | 905589850 | 18640 | 18630 | 18640 | 18630 | 123 |
| 390 | 20230927 | 133300 | 903298340 | 18630 | 18620 | 18630 | 18620 | 15 |
| 391 | 20230927 | 133200 | 903018970 | 18620 | 18630 | 18630 | 18620 | 564 |
| 392 | 20230927 | 133100 | 892517100 | 18630 | 18630 | 18630 | 18630 | 28 |
| 393 | 20230927 | 133000 | 891995460 | 18630 | 18620 | 18630 | 18620 | 99 |
| 394 | 20230927 | 132900 | 890151120 | 18620 | 18630 | 18630 | 18620 | 36 |
| 395 | 20230927 | 132800 | 889480760 | 18630 | 18630 | 18630 | 18630 | 20 |
| 396 | 20230927 | 132700 | 889108160 | 18630 | 18630 | 18630 | 18630 | 0 |
| 397 | 20230927 | 132600 | 889108160 | 18630 | 18630 | 18630 | 18610 | 97 |
| 398 | 20230927 | 132500 | 887302580 | 18620 | 18620 | 18630 | 18620 | 201 |
| 399 | 20230927 | 132400 | 883558270 | 18630 | 18620 | 18630 | 18620 | 18 |
| 400 | 20230927 | 132300 | 883222960 | 18610 | 18630 | 18630 | 18610 | 21 |
| 401 | 20230927 | 132200 | 882832130 | 18640 | 18640 | 18640 | 18640 | 21 |
| 402 | 20230927 | 132100 | 882440690 | 18610 | 18630 | 18640 | 18610 | 126 |
| 403 | 20230927 | 132000 | 880095070 | 18630 | 18630 | 18630 | 18630 | 79 |
| 404 | 20230927 | 131900 | 878623300 | 18610 | 18610 | 18610 | 18610 | 243 |
| 405 | 20230927 | 131800 | 874101070 | 18620 | 18630 | 18630 | 18620 | 104 |
| 406 | 20230927 | 131700 | 872164390 | 18630 | 18630 | 18630 | 18630 | 14 |
| 407 | 20230927 | 131600 | 871903570 | 18630 | 18630 | 18630 | 18630 | 114 |
| 408 | 20230927 | 131500 | 869779750 | 18630 | 18640 | 18640 | 18630 | 19 |
| 409 | 20230927 | 131400 | 869425620 | 18640 | 18640 | 18640 | 18640 | 65 |
| 410 | 20230927 | 131300 | 868214020 | 18640 | 18660 | 18660 | 18640 | 25 |
| 411 | 20230927 | 131200 | 867747700 | 18660 | 18660 | 18660 | 18660 | 140 |
| 412 | 20230927 | 131100 | 865135300 | 18660 | 18660 | 18660 | 18660 | 462 |
| 413 | 20230927 | 131000 | 856514380 | 18660 | 18660 | 18660 | 18660 | 19 |
| 414 | 20230927 | 130900 | 856159840 | 18670 | 18640 | 18670 | 18630 | 1139 |
| 415 | 20230927 | 130800 | 834905800 | 18640 | 18630 | 18640 | 18630 | 269 |
| 416 | 20230927 | 130700 | 829894320 | 18630 | 18620 | 18630 | 18620 | 21 |
| 417 | 20230927 | 130600 | 829503120 | 18620 | 18620 | 18620 | 18610 | 197 |
| 418 | 20230927 | 130500 | 825835400 | 18620 | 18620 | 18620 | 18610 | 109 |
| 419 | 20230927 | 130400 | 823805980 | 18620 | 18620 | 18620 | 18620 | 15 |
| 420 | 20230927 | 130300 | 823526680 | 18620 | 18620 | 18620 | 18620 | 23 |
| 421 | 20230927 | 130200 | 823098420 | 18620 | 18590 | 18620 | 18590 | 748 |
| 422 | 20230927 | 130100 | 809183450 | 18590 | 18580 | 18590 | 18580 | 655 |
| 423 | 20230927 | 130000 | 797012910 | 18580 | 18540 | 18580 | 18540 | 852 |
| 424 | 20230927 | 125900 | 781202620 | 18550 | 18550 | 18550 | 18550 | 5 |
| 425 | 20230927 | 125800 | 781109870 | 18550 | 18540 | 18550 | 18540 | 233 |
| 426 | 20230927 | 125700 | 776789210 | 18550 | 18560 | 18560 | 18550 | 95 |
| 427 | 20230927 | 125600 | 775026950 | 18550 | 18550 | 18550 | 18550 | 14 |
| 428 | 20230927 | 125500 | 774767250 | 18540 | 18540 | 18540 | 18540 | 3 |
| 429 | 20230927 | 125400 | 774711630 | 18540 | 18550 | 18550 | 18540 | 52 |
| 430 | 20230927 | 125300 | 773747320 | 18560 | 18560 | 18560 | 18560 | 18 |
| 431 | 20230927 | 125200 | 773413240 | 18540 | 18560 | 18560 | 18540 | 108 |
| 432 | 20230927 | 125100 | 771410760 | 18560 | 18560 | 18560 | 18560 | 15 |
| 433 | 20230927 | 125000 | 771132360 | 18540 | 18540 | 18540 | 18540 | 4 |
| 434 | 20230927 | 124900 | 771058200 | 18540 | 18570 | 18570 | 18540 | 147 |
| 435 | 20230927 | 124800 | 768330930 | 18570 | 18570 | 18570 | 18570 | 3 |
| 436 | 20230927 | 124700 | 768275220 | 18570 | 18550 | 18570 | 18550 | 421 |
| 437 | 20230927 | 124600 | 760462650 | 18540 | 18540 | 18540 | 18540 | 0 |
| 438 | 20230927 | 124500 | 760462650 | 18540 | 18540 | 18540 | 18540 | 0 |
| 439 | 20230927 | 124400 | 760462650 | 18540 | 18540 | 18540 | 18540 | 29 |
| 440 | 20230927 | 124300 | 759924990 | 18550 | 18550 | 18550 | 18550 | 357 |
| 441 | 20230927 | 124200 | 753302640 | 18540 | 18530 | 18540 | 18530 | 173 |
| 442 | 20230927 | 124100 | 750095500 | 18530 | 18540 | 18540 | 18530 | 6 |
| 443 | 20230927 | 124000 | 749984290 | 18540 | 18530 | 18540 | 18530 | 77 |
| 444 | 20230927 | 123900 | 748556980 | 18540 | 18540 | 18540 | 18540 | 0 |
| 445 | 20230927 | 123800 | 748556980 | 18540 | 18540 | 18540 | 18540 | 22 |
| 446 | 20230927 | 123700 | 748149100 | 18540 | 18540 | 18550 | 18540 | 428 |
| 447 | 20230927 | 123600 | 740213170 | 18530 | 18530 | 18530 | 18530 | 53 |
| 448 | 20230927 | 123500 | 739231080 | 18530 | 18530 | 18530 | 18530 | 18 |
| 449 | 20230927 | 123400 | 738897540 | 18540 | 18540 | 18540 | 18540 | 7 |
| 450 | 20230927 | 123300 | 738767760 | 18540 | 18540 | 18540 | 18540 | 0 |
| 451 | 20230927 | 123200 | 738767760 | 18540 | 18540 | 18540 | 18540 | 3 |
| 452 | 20230927 | 123100 | 738712140 | 18540 | 18540 | 18540 | 18540 | 10 |
| 453 | 20230927 | 123000 | 738526740 | 18530 | 18540 | 18540 | 18530 | 9 |
| 454 | 20230927 | 122900 | 738359940 | 18540 | 18540 | 18540 | 18540 | 8 |
| 455 | 20230927 | 122800 | 738211620 | 18540 | 18540 | 18540 | 18540 | 12 |
| 456 | 20230927 | 122700 | 737989140 | 18540 | 18540 | 18540 | 18540 | 9 |
| 457 | 20230927 | 122600 | 737822280 | 18540 | 18540 | 18540 | 18540 | 7 |
| 458 | 20230927 | 122500 | 737692500 | 18540 | 18540 | 18540 | 18540 | 0 |
| 459 | 20230927 | 122400 | 737692500 | 18540 | 18520 | 18540 | 18520 | 422 |
| 460 | 20230927 | 122300 | 729873620 | 18530 | 18520 | 18530 | 18520 | 7 |
| 461 | 20230927 | 122200 | 729743940 | 18520 | 18530 | 18530 | 18520 | 29 |
| 462 | 20230927 | 122100 | 729206820 | 18520 | 18520 | 18520 | 18520 | 272 |
| 463 | 20230927 | 122000 | 724169380 | 18510 | 18510 | 18510 | 18510 | 28 |
| 464 | 20230927 | 121900 | 723651100 | 18510 | 18510 | 18510 | 18510 | 186 |
| 465 | 20230927 | 121800 | 720208240 | 18510 | 18510 | 18510 | 18510 | 8 |
| 466 | 20230927 | 121700 | 720060160 | 18510 | 18510 | 18510 | 18510 | 14 |
| 467 | 20230927 | 121600 | 719801020 | 18510 | 18510 | 18510 | 18510 | 22 |
| 468 | 20230927 | 121500 | 719393800 | 18510 | 18510 | 18510 | 18510 | 1 |
| 469 | 20230927 | 121400 | 719375290 | 18510 | 18510 | 18510 | 18500 | 95 |
| 470 | 20230927 | 121300 | 717616970 | 18510 | 18520 | 18520 | 18510 | 106 |
| 471 | 20230927 | 121200 | 715654850 | 18510 | 18510 | 18510 | 18510 | 3 |
| 472 | 20230927 | 121100 | 715599320 | 18510 | 18510 | 18510 | 18510 | 3 |
| 473 | 20230927 | 121000 | 715543790 | 18520 | 18540 | 18540 | 18520 | 623 |
| 474 | 20230927 | 120900 | 703999600 | 18530 | 18510 | 18530 | 18510 | 252 |
| 475 | 20230927 | 120800 | 699333240 | 18500 | 18480 | 18500 | 18480 | 308 |
| 476 | 20230927 | 120700 | 693636290 | 18480 | 18480 | 18480 | 18480 | 14 |
| 477 | 20230927 | 120600 | 693377570 | 18490 | 18490 | 18490 | 18490 | 5 |
| 478 | 20230927 | 120500 | 693285120 | 18480 | 18480 | 18490 | 18480 | 74 |
| 479 | 20230927 | 120400 | 691917440 | 18490 | 18490 | 18490 | 18490 | 0 |
| 480 | 20230927 | 120300 | 691917440 | 18490 | 18490 | 18490 | 18490 | 97 |
| 481 | 20230927 | 120200 | 690123910 | 18480 | 18490 | 18490 | 18480 | 61 |
| 482 | 20230927 | 120100 | 688996590 | 18490 | 18490 | 18490 | 18490 | 0 |
| 483 | 20230927 | 120000 | 688996590 | 18490 | 18500 | 18500 | 18490 | 27 |
| 484 | 20230927 | 115900 | 688497220 | 18500 | 18460 | 18500 | 18460 | 1652 |
| 485 | 20230927 | 115800 | 657948300 | 18460 | 18460 | 18460 | 18460 | 170 |
| 486 | 20230927 | 115700 | 654810100 | 18460 | 18440 | 18460 | 18440 | 209 |
| 487 | 20230927 | 115600 | 650954750 | 18430 | 18420 | 18440 | 18420 | 539 |
| 488 | 20230927 | 115500 | 641022780 | 18420 | 18410 | 18420 | 18410 | 85 |
| 489 | 20230927 | 115400 | 639457820 | 18420 | 18400 | 18420 | 18400 | 5 |
| 490 | 20230927 | 115300 | 639365780 | 18400 | 18420 | 18420 | 18400 | 23 |
| 491 | 20230927 | 115200 | 638942280 | 18420 | 18420 | 18420 | 18420 | 22 |
| 492 | 20230927 | 115100 | 638537040 | 18420 | 18420 | 18420 | 18420 | 12 |
| 493 | 20230927 | 115000 | 638316000 | 18420 | 18420 | 18420 | 18420 | 11 |
| 494 | 20230927 | 114900 | 638113380 | 18420 | 18400 | 18420 | 18400 | 7 |
| 495 | 20230927 | 114800 | 637984530 | 18410 | 18390 | 18410 | 18390 | 74 |
| 496 | 20230927 | 114700 | 636622940 | 18400 | 18400 | 18400 | 18400 | 14 |
| 497 | 20230927 | 114600 | 636365340 | 18390 | 18400 | 18400 | 18390 | 660 |
| 498 | 20230927 | 114500 | 624222140 | 18410 | 18420 | 18420 | 18400 | 17 |
| 499 | 20230927 | 114400 | 623909170 | 18420 | 18410 | 18420 | 18400 | 15 |
| 500 | 20230927 | 114300 | 623633030 | 18400 | 18420 | 18420 | 18400 | 12 |
| 501 | 20230927 | 114200 | 623412090 | 18410 | 18410 | 18420 | 18400 | 111 |
| 502 | 20230927 | 114100 | 621368650 | 18410 | 18420 | 18420 | 18410 | 15 |
| 503 | 20230927 | 114000 | 621092410 | 18410 | 18410 | 18420 | 18400 | 31 |
| 504 | 20230927 | 113900 | 620521680 | 18410 | 18420 | 18420 | 18410 | 7 |
| 505 | 20230927 | 113800 | 620392760 | 18420 | 18420 | 18420 | 18400 | 70 |
| 506 | 20230927 | 113700 | 619103990 | 18410 | 18410 | 18420 | 18410 | 25 |
| 507 | 20230927 | 113600 | 618643690 | 18410 | 18410 | 18410 | 18410 | 62 |
| 508 | 20230927 | 113500 | 617502270 | 18420 | 18420 | 18420 | 18420 | 11 |
| 509 | 20230927 | 113400 | 617299650 | 18420 | 18430 | 18430 | 18420 | 19 |
| 510 | 20230927 | 113300 | 616949590 | 18430 | 18420 | 18430 | 18410 | 107 |
| 511 | 20230927 | 113200 | 614978760 | 18420 | 18420 | 18420 | 18420 | 11 |
| 512 | 20230927 | 113100 | 614776140 | 18410 | 18420 | 18420 | 18410 | 20 |
| 513 | 20230927 | 113000 | 614407890 | 18420 | 18410 | 18420 | 18410 | 133 |
| 514 | 20230927 | 112900 | 611958930 | 18410 | 18390 | 18410 | 18390 | 143 |
| 515 | 20230927 | 112800 | 609327670 | 18390 | 18400 | 18400 | 18390 | 8 |
| 516 | 20230927 | 112700 | 609180500 | 18390 | 18390 | 18390 | 18380 | 21 |
| 517 | 20230927 | 112600 | 608794420 | 18400 | 18400 | 18400 | 18400 | 26 |
| 518 | 20230927 | 112500 | 608316020 | 18400 | 18400 | 18400 | 18400 | 6 |
| 519 | 20230927 | 112400 | 608205620 | 18400 | 18400 | 18400 | 18400 | 8 |
| 520 | 20230927 | 112300 | 608058420 | 18400 | 18390 | 18400 | 18390 | 10 |
| 521 | 20230927 | 112200 | 607874440 | 18380 | 18370 | 18380 | 18370 | 127 |
| 522 | 20230927 | 112100 | 605540600 | 18360 | 18370 | 18370 | 18360 | 12 |
| 523 | 20230927 | 112000 | 605320230 | 18370 | 18370 | 18370 | 18360 | 87 |
| 524 | 20230927 | 111900 | 603722810 | 18370 | 18360 | 18370 | 18360 | 11 |
| 525 | 20230927 | 111800 | 603520770 | 18360 | 18370 | 18370 | 18360 | 16 |
| 526 | 20230927 | 111700 | 603226940 | 18370 | 18360 | 18370 | 18360 | 17 |
| 527 | 20230927 | 111600 | 602914690 | 18370 | 18370 | 18370 | 18370 | 7 |
| 528 | 20230927 | 111500 | 602786100 | 18370 | 18360 | 18370 | 18360 | 24 |
| 529 | 20230927 | 111400 | 602345420 | 18370 | 18370 | 18370 | 18370 | 13 |
| 530 | 20230927 | 111300 | 602106610 | 18350 | 18360 | 18370 | 18350 | 24 |
| 531 | 20230927 | 111200 | 601666100 | 18370 | 18370 | 18370 | 18370 | 6 |
| 532 | 20230927 | 111100 | 601555880 | 18370 | 18370 | 18370 | 18350 | 79 |
| 533 | 20230927 | 111000 | 600105970 | 18380 | 18380 | 18380 | 18350 | 28 |
| 534 | 20230927 | 110900 | 599591830 | 18370 | 18380 | 18380 | 18370 | 8 |
| 535 | 20230927 | 110800 | 599444820 | 18380 | 18380 | 18380 | 18380 | 6 |
| 536 | 20230927 | 110700 | 599334540 | 18360 | 18390 | 18390 | 18360 | 132 |
| 537 | 20230927 | 110600 | 596910840 | 18390 | 18370 | 18390 | 18360 | 75 |
| 538 | 20230927 | 110500 | 595533730 | 18390 | 18390 | 18390 | 18390 | 186 |
| 539 | 20230927 | 110400 | 592113190 | 18390 | 18360 | 18390 | 18360 | 15 |
| 540 | 20230927 | 110300 | 591837550 | 18360 | 18400 | 18400 | 18360 | 57 |
| 541 | 20230927 | 110200 | 590790570 | 18400 | 18400 | 18400 | 18390 | 12 |
| 542 | 20230927 | 110100 | 590569800 | 18400 | 18400 | 18400 | 18400 | 7 |
| 543 | 20230927 | 110000 | 590441000 | 18400 | 18390 | 18400 | 18390 | 1341 |
| 544 | 20230927 | 105900 | 565772410 | 18390 | 18390 | 18390 | 18390 | 11 |
| 545 | 20230927 | 105800 | 565570120 | 18380 | 18390 | 18390 | 18380 | 9 |
| 546 | 20230927 | 105700 | 565404640 | 18390 | 18380 | 18390 | 18380 | 54 |
| 547 | 20230927 | 105600 | 564412110 | 18380 | 18370 | 18380 | 18370 | 10 |
| 548 | 20230927 | 105500 | 564228340 | 18380 | 18380 | 18380 | 18380 | 4 |
| 549 | 20230927 | 105400 | 564154820 | 18380 | 18360 | 18380 | 18360 | 6 |
| 550 | 20230927 | 105300 | 564044620 | 18360 | 18360 | 18360 | 18360 | 12 |
| 551 | 20230927 | 105200 | 563824300 | 18340 | 18350 | 18360 | 18340 | 120 |
| 552 | 20230927 | 105100 | 561622460 | 18350 | 18350 | 18350 | 18350 | 9 |
| 553 | 20230927 | 105000 | 561457310 | 18350 | 18350 | 18350 | 18350 | 16 |
| 554 | 20230927 | 104900 | 561163710 | 18350 | 18350 | 18350 | 18340 | 27 |
| 555 | 20230927 | 104800 | 560668470 | 18350 | 18350 | 18350 | 18350 | 16 |
| 556 | 20230927 | 104700 | 560374870 | 18350 | 18350 | 18350 | 18350 | 97 |
| 557 | 20230927 | 104600 | 558594920 | 18350 | 18350 | 18350 | 18350 | 308 |
| 558 | 20230927 | 104500 | 552943120 | 18350 | 18340 | 18350 | 18340 | 8 |
| 559 | 20230927 | 104400 | 552796350 | 18350 | 18350 | 18350 | 18340 | 201 |
| 560 | 20230927 | 104300 | 549108850 | 18350 | 18350 | 18350 | 18350 | 105 |
| 561 | 20230927 | 104200 | 547182100 | 18350 | 18340 | 18350 | 18340 | 214 |
| 562 | 20230927 | 104100 | 543257050 | 18350 | 18350 | 18350 | 18350 | 106 |
| 563 | 20230927 | 104000 | 541311950 | 18340 | 18350 | 18350 | 18340 | 611 |
| 564 | 20230927 | 103900 | 530100190 | 18350 | 18340 | 18350 | 18340 | 357 |
| 565 | 20230927 | 103800 | 523549770 | 18350 | 18350 | 18350 | 18340 | 64 |
| 566 | 20230927 | 103700 | 522375400 | 18350 | 18350 | 18350 | 18340 | 18 |
| 567 | 20230927 | 103600 | 522045190 | 18350 | 18330 | 18350 | 18330 | 21 |
| 568 | 20230927 | 103500 | 521660120 | 18350 | 18350 | 18350 | 18330 | 81 |
| 569 | 20230927 | 103400 | 520175130 | 18330 | 18350 | 18350 | 18330 | 16 |
| 570 | 20230927 | 103300 | 519881750 | 18350 | 18330 | 18350 | 18330 | 81 |
| 571 | 20230927 | 103200 | 518396950 | 18350 | 18350 | 18350 | 18330 | 104 |
| 572 | 20230927 | 103100 | 516490290 | 18350 | 18350 | 18350 | 18340 | 18 |
| 573 | 20230927 | 103000 | 516160100 | 18350 | 18350 | 18350 | 18340 | 169 |
| 574 | 20230927 | 102900 | 513060440 | 18350 | 18340 | 18350 | 18340 | 131 |
| 575 | 20230927 | 102800 | 510656750 | 18340 | 18350 | 18350 | 18340 | 78 |
| 576 | 20230927 | 102700 | 509226120 | 18340 | 18380 | 18380 | 18340 | 65 |
| 577 | 20230927 | 102600 | 508032430 | 18380 | 18380 | 18380 | 18330 | 67 |
| 578 | 20230927 | 102500 | 506803830 | 18330 | 18350 | 18380 | 18330 | 1293 |
| 579 | 20230927 | 102400 | 483079760 | 18350 | 18340 | 18350 | 18330 | 221 |
| 580 | 20230927 | 102300 | 479026680 | 18340 | 18330 | 18340 | 18330 | 31 |
| 581 | 20230927 | 102200 | 478458240 | 18330 | 18340 | 18340 | 18330 | 154 |
| 582 | 20230927 | 102100 | 475635380 | 18340 | 18340 | 18340 | 18330 | 42 |
| 583 | 20230927 | 102000 | 474865230 | 18340 | 18330 | 18340 | 18330 | 23 |
| 584 | 20230927 | 101900 | 474443530 | 18340 | 18340 | 18340 | 18330 | 11 |
| 585 | 20230927 | 101800 | 474241820 | 18340 | 18340 | 18340 | 18330 | 22 |
| 586 | 20230927 | 101700 | 473838460 | 18340 | 18340 | 18340 | 18340 | 16 |
| 587 | 20230927 | 101600 | 473545020 | 18330 | 18330 | 18340 | 18330 | 85 |
| 588 | 20230927 | 101500 | 471986950 | 18340 | 18340 | 18340 | 18330 | 223 |
| 589 | 20230927 | 101400 | 467899270 | 18340 | 18340 | 18340 | 18330 | 15 |
| 590 | 20230927 | 101300 | 467624200 | 18340 | 18330 | 18340 | 18330 | 17 |
| 591 | 20230927 | 101200 | 467312570 | 18340 | 18340 | 18340 | 18340 | 10 |
| 592 | 20230927 | 101100 | 467129170 | 18330 | 18350 | 18350 | 18330 | 114 |
| 593 | 20230927 | 101000 | 465038920 | 18350 | 18330 | 18350 | 18330 | 51 |
| 594 | 20230927 | 100900 | 464103550 | 18350 | 18390 | 18390 | 18340 | 10 |
| 595 | 20230927 | 100800 | 463920000 | 18390 | 18390 | 18390 | 18390 | 5 |
| 596 | 20230927 | 100700 | 463828050 | 18390 | 18400 | 18400 | 18390 | 211 |
| 597 | 20230927 | 100600 | 459947740 | 18390 | 18400 | 18400 | 18390 | 187 |
| 598 | 20230927 | 100500 | 456508680 | 18390 | 18320 | 18390 | 18320 | 343 |
| 599 | 20230927 | 100400 | 450205430 | 18390 | 18320 | 18390 | 18320 | 291 |
| 600 | 20230927 | 100300 | 444855200 | 18390 | 18330 | 18390 | 18320 | 152 |
| 601 | 20230927 | 100200 | 442067890 | 18320 | 18330 | 18330 | 18320 | 29 |
| 602 | 20230927 | 100100 | 441536510 | 18320 | 18330 | 18330 | 18320 | 4 |
| 603 | 20230927 | 100000 | 441463220 | 18320 | 18330 | 18330 | 18320 | 29 |
| 604 | 20230927 | 095900 | 440931890 | 18330 | 18390 | 18390 | 18330 | 452 |
| 605 | 20230927 | 095800 | 432642870 | 18390 | 18390 | 18390 | 18390 | 4 |
| 606 | 20230927 | 095700 | 432569310 | 18390 | 18400 | 18400 | 18390 | 279 |
| 607 | 20230927 | 095600 | 427438490 | 18390 | 18390 | 18390 | 18390 | 787 |
| 608 | 20230927 | 095500 | 412965560 | 18390 | 18390 | 18390 | 18390 | 2 |
| 609 | 20230927 | 095400 | 412928780 | 18370 | 18390 | 18390 | 18370 | 44 |
| 610 | 20230927 | 095300 | 412120290 | 18390 | 18390 | 18390 | 18390 | 29 |
| 611 | 20230927 | 095200 | 411586980 | 18380 | 18390 | 18390 | 18380 | 18 |
| 612 | 20230927 | 095100 | 411255990 | 18400 | 18400 | 18400 | 18400 | 7 |
| 613 | 20230927 | 095000 | 411127190 | 18370 | 18370 | 18400 | 18370 | 84 |
| 614 | 20230927 | 094900 | 409583990 | 18400 | 18390 | 18400 | 18360 | 152 |
| 615 | 20230927 | 094800 | 406789000 | 18400 | 18400 | 18400 | 18390 | 154 |
| 616 | 20230927 | 094700 | 403956800 | 18400 | 18400 | 18400 | 18390 | 337 |
| 617 | 20230927 | 094600 | 397756180 | 18400 | 18400 | 18400 | 18400 | 123 |
| 618 | 20230927 | 094500 | 395492980 | 18350 | 18400 | 18400 | 18350 | 18 |
| 619 | 20230927 | 094400 | 395161930 | 18400 | 18400 | 18400 | 18390 | 277 |
| 620 | 20230927 | 094300 | 390067460 | 18390 | 18390 | 18390 | 18390 | 614 |
| 621 | 20230927 | 094200 | 378776000 | 18390 | 18400 | 18400 | 18350 | 559 |
| 622 | 20230927 | 094100 | 368511520 | 18380 | 18380 | 18400 | 18380 | 197 |
| 623 | 20230927 | 094000 | 364888950 | 18390 | 18380 | 18390 | 18360 | 902 |
| 624 | 20230927 | 093900 | 348312140 | 18380 | 18370 | 18380 | 18370 | 44 |
| 625 | 20230927 | 093800 | 347503840 | 18360 | 18340 | 18360 | 18330 | 185 |
| 626 | 20230927 | 093700 | 344108750 | 18340 | 18340 | 18340 | 18340 | 2 |
| 627 | 20230927 | 093600 | 344072070 | 18290 | 18330 | 18340 | 18290 | 132 |
| 628 | 20230927 | 093500 | 341652590 | 18330 | 18330 | 18330 | 18270 | 35 |
| 629 | 20230927 | 093400 | 341012480 | 18330 | 18340 | 18340 | 18330 | 8 |
| 630 | 20230927 | 093300 | 340865790 | 18330 | 18280 | 18330 | 18260 | 80 |
| 631 | 20230927 | 093200 | 339404410 | 18330 | 18260 | 18330 | 18260 | 524 |
| 632 | 20230927 | 093100 | 329804990 | 18290 | 18280 | 18290 | 18280 | 140 |
| 633 | 20230927 | 093000 | 327245660 | 18280 | 18270 | 18280 | 18270 | 279 |
| 634 | 20230927 | 092900 | 322148200 | 18280 | 18280 | 18280 | 18280 | 100 |
| 635 | 20230927 | 092800 | 320320200 | 18240 | 18250 | 18250 | 18240 | 22 |
| 636 | 20230927 | 092700 | 319918730 | 18240 | 18230 | 18240 | 18230 | 278 |
| 637 | 20230927 | 092600 | 314848040 | 18230 | 18230 | 18240 | 18230 | 309 |
| 638 | 20230927 | 092500 | 309214150 | 18240 | 18240 | 18250 | 18240 | 720 |
| 639 | 20230927 | 092400 | 296080980 | 18240 | 18250 | 18250 | 18240 | 354 |
| 640 | 20230927 | 092300 | 289621570 | 18250 | 18260 | 18300 | 18250 | 1084 |
| 641 | 20230927 | 092200 | 269833500 | 18260 | 18260 | 18260 | 18250 | 97 |
| 642 | 20230927 | 092100 | 268062340 | 18250 | 18260 | 18260 | 18250 | 26 |
| 643 | 20230927 | 092000 | 267587830 | 18260 | 18260 | 18260 | 18260 | 77 |
| 644 | 20230927 | 091900 | 266181810 | 18260 | 18300 | 18300 | 18260 | 1663 |
| 645 | 20230927 | 091800 | 235752430 | 18300 | 18310 | 18310 | 18300 | 230 |
| 646 | 20230927 | 091700 | 231541430 | 18300 | 18300 | 18300 | 18300 | 214 |
| 647 | 20230927 | 091600 | 227625230 | 18340 | 18300 | 18340 | 18300 | 200 |
| 648 | 20230927 | 091500 | 223963360 | 18300 | 18290 | 18300 | 18260 | 1265 |
| 649 | 20230927 | 091400 | 200817560 | 18290 | 18280 | 18290 | 18280 | 106 |
| 650 | 20230927 | 091300 | 198879790 | 18250 | 18250 | 18250 | 18250 | 0 |
| 651 | 20230927 | 091200 | 198879790 | 18250 | 18250 | 18250 | 18240 | 131 |
| 652 | 20230927 | 091100 | 196490020 | 18250 | 18280 | 18280 | 18250 | 48 |
| 653 | 20230927 | 091000 | 195613990 | 18280 | 18240 | 18280 | 18240 | 48 |
| 654 | 20230927 | 090900 | 194736630 | 18230 | 18230 | 18230 | 18230 | 81 |
| 655 | 20230927 | 090800 | 193260000 | 18230 | 18250 | 18250 | 18200 | 194 |
| 656 | 20230927 | 090700 | 189725810 | 18250 | 18250 | 18300 | 18250 | 154 |
| 657 | 20230927 | 090600 | 186913810 | 18300 | 18260 | 18300 | 18250 | 111 |
| 658 | 20230927 | 090500 | 184885000 | 18300 | 18280 | 18300 | 18280 | 337 |
| 659 | 20230927 | 090400 | 178723720 | 18280 | 18200 | 18280 | 18190 | 4968 |
| 660 | 20230927 | 090300 | 88274800 | 18200 | 18240 | 18240 | 18200 | 350 |
| 661 | 20230927 | 090200 | 81900290 | 18240 | 18240 | 18240 | 18230 | 68 |
| 662 | 20230927 | 090100 | 80659990 | 18240 | 18230 | 18260 | 18200 | 3296 |
| 663 | 20230927 | 090000 | 20654490 | 18230 | 18140 | 18250 | 18140 | 1105 |