33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 200400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 4391 |
| 3 | 20230918 | 200300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 4 | 20230918 | 200200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 5 | 20230918 | 200100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 6 | 20230918 | 200000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 7 | 20230918 | 195900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 8 | 20230918 | 195800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 9 | 20230918 | 195700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 10 | 20230918 | 195600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 11 | 20230918 | 195500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 12 | 20230918 | 195400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 13 | 20230918 | 195300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 14 | 20230918 | 195200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 15 | 20230918 | 195100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 16 | 20230918 | 195000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 17 | 20230918 | 194900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 18 | 20230918 | 194800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 19 | 20230918 | 194700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 20 | 20230918 | 194600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 21 | 20230918 | 194500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 22 | 20230918 | 194400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 23 | 20230918 | 194300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 24 | 20230918 | 194200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 25 | 20230918 | 194100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 26 | 20230918 | 194000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 27 | 20230918 | 193900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 28 | 20230918 | 193800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 29 | 20230918 | 193700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 30 | 20230918 | 193600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 31 | 20230918 | 193500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 32 | 20230918 | 193400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 4391 |
| 33 | 20230918 | 193300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 34 | 20230918 | 193200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 35 | 20230918 | 193100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 36 | 20230918 | 193000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 37 | 20230918 | 192900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 38 | 20230918 | 192800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 39 | 20230918 | 192700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 40 | 20230918 | 192600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 41 | 20230918 | 192500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 42 | 20230918 | 192400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 43 | 20230918 | 192300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 44 | 20230918 | 192200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 45 | 20230918 | 192100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 46 | 20230918 | 192000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 47 | 20230918 | 191900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 48 | 20230918 | 191800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 49 | 20230918 | 191700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 50 | 20230918 | 191600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 51 | 20230918 | 191500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 52 | 20230918 | 191400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 53 | 20230918 | 191300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 54 | 20230918 | 191200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 55 | 20230918 | 191100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 56 | 20230918 | 191000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 57 | 20230918 | 190900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 58 | 20230918 | 190800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 59 | 20230918 | 190700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 60 | 20230918 | 190600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 61 | 20230918 | 190500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 62 | 20230918 | 190400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 4391 |
| 63 | 20230918 | 190300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 64 | 20230918 | 190200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 65 | 20230918 | 190100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 66 | 20230918 | 190000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 67 | 20230918 | 185900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 68 | 20230918 | 185800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 69 | 20230918 | 185700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 70 | 20230918 | 185600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 71 | 20230918 | 185500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 72 | 20230918 | 185400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 73 | 20230918 | 185300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 74 | 20230918 | 185200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 75 | 20230918 | 185100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 76 | 20230918 | 185000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 77 | 20230918 | 184900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 78 | 20230918 | 184800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 79 | 20230918 | 184700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 80 | 20230918 | 184600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 81 | 20230918 | 184500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 82 | 20230918 | 184400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 83 | 20230918 | 184300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 84 | 20230918 | 184200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 85 | 20230918 | 184100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 86 | 20230918 | 184000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 87 | 20230918 | 183900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 88 | 20230918 | 183800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 89 | 20230918 | 183700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 90 | 20230918 | 183600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 91 | 20230918 | 183500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 92 | 20230918 | 183400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 4391 |
| 93 | 20230918 | 183300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 94 | 20230918 | 183200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 95 | 20230918 | 183100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 96 | 20230918 | 183000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 97 | 20230918 | 182900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 98 | 20230918 | 182800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 99 | 20230918 | 182700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 100 | 20230918 | 182600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 101 | 20230918 | 182500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 102 | 20230918 | 182400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 103 | 20230918 | 182300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 104 | 20230918 | 182200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 105 | 20230918 | 182100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 106 | 20230918 | 182000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 107 | 20230918 | 181900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 108 | 20230918 | 181800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 109 | 20230918 | 181700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 110 | 20230918 | 181600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 111 | 20230918 | 181500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 112 | 20230918 | 181400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 113 | 20230918 | 181300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 114 | 20230918 | 181200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 115 | 20230918 | 181100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 116 | 20230918 | 181000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 117 | 20230918 | 180900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 118 | 20230918 | 180800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 119 | 20230918 | 180700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 120 | 20230918 | 180600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 121 | 20230918 | 180500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 122 | 20230918 | 180400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 4391 |
| 123 | 20230918 | 180300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 124 | 20230918 | 180200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 125 | 20230918 | 180100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 126 | 20230918 | 180000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 127 | 20230918 | 175900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 128 | 20230918 | 175800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 129 | 20230918 | 175700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 130 | 20230918 | 175600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 131 | 20230918 | 175500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 132 | 20230918 | 175400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 133 | 20230918 | 175300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 134 | 20230918 | 175200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 135 | 20230918 | 175100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 136 | 20230918 | 175000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 137 | 20230918 | 174900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 138 | 20230918 | 174800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 139 | 20230918 | 174700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 140 | 20230918 | 174600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 141 | 20230918 | 174500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 142 | 20230918 | 174400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 143 | 20230918 | 174300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 144 | 20230918 | 174200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 145 | 20230918 | 174100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 146 | 20230918 | 174000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 147 | 20230918 | 173900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 148 | 20230918 | 173800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 149 | 20230918 | 173700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 150 | 20230918 | 173600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 151 | 20230918 | 173500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 152 | 20230918 | 173400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 4391 |
| 153 | 20230918 | 173300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 154 | 20230918 | 173200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 155 | 20230918 | 173100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 156 | 20230918 | 173000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 157 | 20230918 | 172900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 158 | 20230918 | 172800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 159 | 20230918 | 172700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 160 | 20230918 | 172600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 161 | 20230918 | 172500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 162 | 20230918 | 172400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 163 | 20230918 | 172300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 164 | 20230918 | 172200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 165 | 20230918 | 172100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 166 | 20230918 | 172000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 167 | 20230918 | 171900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 168 | 20230918 | 171800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 169 | 20230918 | 171700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 170 | 20230918 | 171600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 171 | 20230918 | 171500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 172 | 20230918 | 171400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 173 | 20230918 | 171300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 174 | 20230918 | 171200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 175 | 20230918 | 171100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 176 | 20230918 | 171000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 177 | 20230918 | 170900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 178 | 20230918 | 170800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 179 | 20230918 | 170700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 180 | 20230918 | 170600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 181 | 20230918 | 170500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 182 | 20230918 | 170400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 4391 |
| 183 | 20230918 | 170300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 184 | 20230918 | 170200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 185 | 20230918 | 170100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 186 | 20230918 | 170000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 187 | 20230918 | 165900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 188 | 20230918 | 165800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 189 | 20230918 | 165700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 190 | 20230918 | 165600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 191 | 20230918 | 165500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 192 | 20230918 | 165400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 193 | 20230918 | 165300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 194 | 20230918 | 165200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 195 | 20230918 | 165100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 196 | 20230918 | 165000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 197 | 20230918 | 164900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 198 | 20230918 | 164800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 199 | 20230918 | 164700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 200 | 20230918 | 164600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 201 | 20230918 | 164500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 202 | 20230918 | 164400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 203 | 20230918 | 164300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 204 | 20230918 | 164200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 205 | 20230918 | 164100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 206 | 20230918 | 164000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 207 | 20230918 | 163900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 208 | 20230918 | 163800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 209 | 20230918 | 163700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 210 | 20230918 | 163600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 211 | 20230918 | 163500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 212 | 20230918 | 163400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 4391 |
| 213 | 20230918 | 163300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 214 | 20230918 | 163200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 215 | 20230918 | 163100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 216 | 20230918 | 163000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 217 | 20230918 | 162900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 218 | 20230918 | 162800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 219 | 20230918 | 162700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 220 | 20230918 | 162600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 221 | 20230918 | 162500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 222 | 20230918 | 162400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 223 | 20230918 | 162300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 224 | 20230918 | 162200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 225 | 20230918 | 162100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 226 | 20230918 | 162000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 227 | 20230918 | 161900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 228 | 20230918 | 161800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 229 | 20230918 | 161700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 230 | 20230918 | 161600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 231 | 20230918 | 161500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 232 | 20230918 | 161400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 233 | 20230918 | 161300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 234 | 20230918 | 161200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 235 | 20230918 | 161100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 236 | 20230918 | 161000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 237 | 20230918 | 160900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 238 | 20230918 | 160800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 239 | 20230918 | 160700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 240 | 20230918 | 160600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 241 | 20230918 | 160500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 242 | 20230918 | 160400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 4391 |
| 243 | 20230918 | 160300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 244 | 20230918 | 160200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 245 | 20230918 | 160100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 246 | 20230918 | 160000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 247 | 20230918 | 155900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 248 | 20230918 | 155800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 249 | 20230918 | 155700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 250 | 20230918 | 155600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 251 | 20230918 | 155500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 252 | 20230918 | 155400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 253 | 20230918 | 155300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 254 | 20230918 | 155200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 255 | 20230918 | 155100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 256 | 20230918 | 155000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 257 | 20230918 | 154900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 258 | 20230918 | 154800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 259 | 20230918 | 154700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 260 | 20230918 | 154600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 261 | 20230918 | 154500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 262 | 20230918 | 154400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 263 | 20230918 | 154300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 264 | 20230918 | 154200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 265 | 20230918 | 154100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 266 | 20230918 | 154000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 267 | 20230918 | 153900 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 268 | 20230918 | 153800 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 269 | 20230918 | 153700 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 270 | 20230918 | 153600 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 271 | 20230918 | 153500 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 272 | 20230918 | 153400 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 4391 |
| 273 | 20230918 | 153300 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 274 | 20230918 | 153200 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 275 | 20230918 | 153100 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 276 | 20230918 | 153000 | 2146292620 | 5720 | 5720 | 5720 | 5720 | 4391 |
| 277 | 20230918 | 152900 | 2121176100 | 5720 | 5720 | 5720 | 5720 | 0 |
| 278 | 20230918 | 152800 | 2121176100 | 5720 | 5720 | 5720 | 5720 | 0 |
| 279 | 20230918 | 152700 | 2121176100 | 5720 | 5720 | 5720 | 5720 | 0 |
| 280 | 20230918 | 152600 | 2121176100 | 5720 | 5720 | 5720 | 5720 | 0 |
| 281 | 20230918 | 152500 | 2121176100 | 5720 | 5720 | 5720 | 5720 | 0 |
| 282 | 20230918 | 152400 | 2121176100 | 5720 | 5720 | 5720 | 5720 | 0 |
| 283 | 20230918 | 152300 | 2121176100 | 5720 | 5720 | 5720 | 5720 | 0 |
| 284 | 20230918 | 152200 | 2121176100 | 5720 | 5720 | 5720 | 5720 | 0 |
| 285 | 20230918 | 152100 | 2121176100 | 5720 | 5720 | 5720 | 5720 | 0 |
| 286 | 20230918 | 152000 | 2121176100 | 5720 | 5720 | 5720 | 5720 | 0 |
| 287 | 20230918 | 151900 | 2121176100 | 5720 | 5700 | 5720 | 5700 | 616 |
| 288 | 20230918 | 151800 | 2117662560 | 5710 | 5710 | 5710 | 5710 | 512 |
| 289 | 20230918 | 151700 | 2114739040 | 5700 | 5710 | 5710 | 5700 | 492 |
| 290 | 20230918 | 151600 | 2111932580 | 5710 | 5710 | 5730 | 5710 | 2181 |
| 291 | 20230918 | 151500 | 2099471550 | 5720 | 5730 | 5730 | 5700 | 586 |
| 292 | 20230918 | 151400 | 2096123140 | 5700 | 5700 | 5730 | 5690 | 1549 |
| 293 | 20230918 | 151300 | 2087288630 | 5700 | 5720 | 5730 | 5700 | 1618 |
| 294 | 20230918 | 151200 | 2078032320 | 5720 | 5700 | 5720 | 5700 | 795 |
| 295 | 20230918 | 151100 | 2073500800 | 5700 | 5700 | 5730 | 5700 | 1289 |
| 296 | 20230918 | 151000 | 2066142300 | 5700 | 5700 | 5710 | 5700 | 1178 |
| 297 | 20230918 | 150900 | 2059425380 | 5700 | 5700 | 5700 | 5700 | 390 |
| 298 | 20230918 | 150800 | 2057202380 | 5700 | 5700 | 5730 | 5700 | 756 |
| 299 | 20230918 | 150700 | 2052889870 | 5700 | 5700 | 5710 | 5700 | 845 |
| 300 | 20230918 | 150600 | 2048072910 | 5700 | 5700 | 5730 | 5700 | 2131 |
| 301 | 20230918 | 150500 | 2035910130 | 5700 | 5700 | 5700 | 5690 | 612 |
| 302 | 20230918 | 150400 | 2032424570 | 5700 | 5690 | 5700 | 5690 | 1166 |
| 303 | 20230918 | 150300 | 2025788820 | 5700 | 5700 | 5700 | 5700 | 391 |
| 304 | 20230918 | 150200 | 2023560120 | 5710 | 5690 | 5710 | 5690 | 619 |
| 305 | 20230918 | 150100 | 2020036920 | 5700 | 5700 | 5700 | 5700 | 213 |
| 306 | 20230918 | 150000 | 2018822820 | 5690 | 5700 | 5710 | 5690 | 2206 |
| 307 | 20230918 | 145900 | 2006253590 | 5730 | 5710 | 5730 | 5710 | 1184 |
| 308 | 20230918 | 145800 | 1999474950 | 5700 | 5700 | 5730 | 5690 | 1936 |
| 309 | 20230918 | 145700 | 1988413910 | 5700 | 5710 | 5730 | 5700 | 1391 |
| 310 | 20230918 | 145600 | 1980468330 | 5730 | 5700 | 5730 | 5700 | 872 |
| 311 | 20230918 | 145500 | 1975488530 | 5710 | 5700 | 5720 | 5700 | 1510 |
| 312 | 20230918 | 145400 | 1966871810 | 5700 | 5700 | 5720 | 5700 | 1306 |
| 313 | 20230918 | 145300 | 1959421750 | 5700 | 5700 | 5720 | 5690 | 817 |
| 314 | 20230918 | 145200 | 1954758630 | 5710 | 5700 | 5710 | 5700 | 635 |
| 315 | 20230918 | 145100 | 1951137180 | 5690 | 5700 | 5700 | 5690 | 819 |
| 316 | 20230918 | 145000 | 1946471730 | 5710 | 5700 | 5710 | 5700 | 1623 |
| 317 | 20230918 | 144900 | 1937217760 | 5700 | 5700 | 5700 | 5700 | 284 |
| 318 | 20230918 | 144800 | 1935598960 | 5690 | 5700 | 5700 | 5680 | 1365 |
| 319 | 20230918 | 144700 | 1927829840 | 5720 | 5700 | 5720 | 5700 | 711 |
| 320 | 20230918 | 144600 | 1923766480 | 5720 | 5690 | 5720 | 5680 | 848 |
| 321 | 20230918 | 144500 | 1918937230 | 5700 | 5710 | 5710 | 5690 | 512 |
| 322 | 20230918 | 144400 | 1916021640 | 5690 | 5690 | 5710 | 5690 | 1966 |
| 323 | 20230918 | 144300 | 1904825180 | 5690 | 5690 | 5700 | 5690 | 509 |
| 324 | 20230918 | 144200 | 1901928370 | 5690 | 5700 | 5700 | 5690 | 723 |
| 325 | 20230918 | 144100 | 1897811170 | 5710 | 5720 | 5730 | 5710 | 932 |
| 326 | 20230918 | 144000 | 1892481900 | 5720 | 5710 | 5720 | 5710 | 447 |
| 327 | 20230918 | 143900 | 1889928390 | 5700 | 5700 | 5710 | 5690 | 1454 |
| 328 | 20230918 | 143800 | 1881642920 | 5700 | 5720 | 5720 | 5700 | 1150 |
| 329 | 20230918 | 143700 | 1875069520 | 5730 | 5730 | 5730 | 5730 | 286 |
| 330 | 20230918 | 143600 | 1873430740 | 5710 | 5710 | 5710 | 5710 | 617 |
| 331 | 20230918 | 143500 | 1869907670 | 5720 | 5710 | 5730 | 5710 | 959 |
| 332 | 20230918 | 143400 | 1864426810 | 5700 | 5700 | 5710 | 5700 | 813 |
| 333 | 20230918 | 143300 | 1859790040 | 5710 | 5740 | 5740 | 5710 | 1051 |
| 334 | 20230918 | 143200 | 1853783910 | 5730 | 5730 | 5760 | 5720 | 2328 |
| 335 | 20230918 | 143100 | 1840442390 | 5730 | 5730 | 5740 | 5710 | 1286 |
| 336 | 20230918 | 143000 | 1833088290 | 5710 | 5700 | 5730 | 5700 | 1075 |
| 337 | 20230918 | 142900 | 1826949170 | 5700 | 5720 | 5720 | 5690 | 1150 |
| 338 | 20230918 | 142800 | 1820379560 | 5690 | 5720 | 5720 | 5690 | 1282 |
| 339 | 20230918 | 142700 | 1813062510 | 5720 | 5720 | 5720 | 5720 | 630 |
| 340 | 20230918 | 142600 | 1809458910 | 5690 | 5690 | 5720 | 5690 | 832 |
| 341 | 20230918 | 142500 | 1804722680 | 5700 | 5690 | 5730 | 5690 | 595 |
| 342 | 20230918 | 142400 | 1801318770 | 5730 | 5700 | 5730 | 5690 | 726 |
| 343 | 20230918 | 142300 | 1797183350 | 5730 | 5710 | 5740 | 5700 | 1405 |
| 344 | 20230918 | 142200 | 1789167070 | 5700 | 5700 | 5740 | 5700 | 1437 |
| 345 | 20230918 | 142100 | 1780965420 | 5730 | 5700 | 5730 | 5690 | 391 |
| 346 | 20230918 | 142000 | 1778738460 | 5720 | 5690 | 5720 | 5690 | 1095 |
| 347 | 20230918 | 141900 | 1772492840 | 5690 | 5710 | 5710 | 5690 | 924 |
| 348 | 20230918 | 141800 | 1767222840 | 5730 | 5700 | 5730 | 5690 | 620 |
| 349 | 20230918 | 141700 | 1763690520 | 5730 | 5700 | 5730 | 5700 | 1354 |
| 350 | 20230918 | 141600 | 1755960210 | 5700 | 5710 | 5730 | 5700 | 1153 |
| 351 | 20230918 | 141500 | 1749379420 | 5710 | 5720 | 5720 | 5710 | 496 |
| 352 | 20230918 | 141400 | 1746545600 | 5720 | 5730 | 5730 | 5720 | 546 |
| 353 | 20230918 | 141300 | 1743420000 | 5750 | 5710 | 5750 | 5710 | 395 |
| 354 | 20230918 | 141200 | 1741164490 | 5730 | 5740 | 5750 | 5720 | 2355 |
| 355 | 20230918 | 141100 | 1727660000 | 5750 | 5730 | 5750 | 5720 | 107 |
| 356 | 20230918 | 141000 | 1727047920 | 5720 | 5700 | 5740 | 5700 | 851 |
| 357 | 20230918 | 140900 | 1722184340 | 5700 | 5730 | 5750 | 5700 | 819 |
| 358 | 20230918 | 140800 | 1717502120 | 5750 | 5700 | 5750 | 5700 | 816 |
| 359 | 20230918 | 140700 | 1712843050 | 5710 | 5710 | 5750 | 5710 | 1501 |
| 360 | 20230918 | 140600 | 1704234030 | 5710 | 5710 | 5740 | 5700 | 1152 |
| 361 | 20230918 | 140500 | 1697661220 | 5720 | 5730 | 5730 | 5710 | 391 |
| 362 | 20230918 | 140400 | 1695424080 | 5710 | 5710 | 5740 | 5710 | 1067 |
| 363 | 20230918 | 140300 | 1689318010 | 5710 | 5720 | 5720 | 5710 | 924 |
| 364 | 20230918 | 140200 | 1684035570 | 5720 | 5720 | 5730 | 5720 | 1194 |
| 365 | 20230918 | 140100 | 1677200120 | 5730 | 5730 | 5730 | 5730 | 1215 |
| 366 | 20230918 | 140000 | 1670238170 | 5730 | 5720 | 5750 | 5710 | 2185 |
| 367 | 20230918 | 135900 | 1657724030 | 5720 | 5720 | 5720 | 5720 | 381 |
| 368 | 20230918 | 135800 | 1655544710 | 5720 | 5720 | 5740 | 5720 | 1075 |
| 369 | 20230918 | 135700 | 1649385090 | 5740 | 5700 | 5740 | 5700 | 874 |
| 370 | 20230918 | 135600 | 1644375450 | 5720 | 5730 | 5730 | 5710 | 2146 |
| 371 | 20230918 | 135500 | 1632105900 | 5710 | 5710 | 5710 | 5710 | 390 |
| 372 | 20230918 | 135400 | 1629879000 | 5730 | 5700 | 5730 | 5700 | 600 |
| 373 | 20230918 | 135300 | 1626454110 | 5700 | 5710 | 5720 | 5700 | 925 |
| 374 | 20230918 | 135200 | 1621180520 | 5710 | 5700 | 5720 | 5700 | 1378 |
| 375 | 20230918 | 135100 | 1613307860 | 5700 | 5720 | 5720 | 5700 | 623 |
| 376 | 20230918 | 135000 | 1609752120 | 5700 | 5700 | 5720 | 5700 | 1381 |
| 377 | 20230918 | 134900 | 1601863760 | 5700 | 5710 | 5710 | 5700 | 497 |
| 378 | 20230918 | 134800 | 1599028730 | 5700 | 5710 | 5730 | 5700 | 621 |
| 379 | 20230918 | 134700 | 1595487910 | 5710 | 5700 | 5740 | 5690 | 1232 |
| 380 | 20230918 | 134600 | 1588459880 | 5700 | 5710 | 5710 | 5700 | 726 |
| 381 | 20230918 | 134500 | 1584317280 | 5710 | 5720 | 5720 | 5710 | 1175 |
| 382 | 20230918 | 134400 | 1577605180 | 5720 | 5710 | 5720 | 5700 | 1256 |
| 383 | 20230918 | 134300 | 1570438740 | 5720 | 5720 | 5730 | 5710 | 1384 |
| 384 | 20230918 | 134200 | 1562516240 | 5720 | 5710 | 5720 | 5690 | 1830 |
| 385 | 20230918 | 134100 | 1552062610 | 5720 | 5700 | 5720 | 5690 | 612 |
| 386 | 20230918 | 134000 | 1548569520 | 5700 | 5690 | 5700 | 5690 | 2213 |
| 387 | 20230918 | 133900 | 1535965860 | 5690 | 5700 | 5700 | 5690 | 390 |
| 388 | 20230918 | 133800 | 1533744250 | 5700 | 5700 | 5700 | 5700 | 618 |
| 389 | 20230918 | 133700 | 1530221650 | 5700 | 5690 | 5700 | 5690 | 756 |
| 390 | 20230918 | 133600 | 1525918850 | 5690 | 5690 | 5720 | 5690 | 852 |
| 391 | 20230918 | 133500 | 1521063920 | 5690 | 5700 | 5700 | 5690 | 392 |
| 392 | 20230918 | 133400 | 1518832370 | 5700 | 5700 | 5720 | 5690 | 2682 |
| 393 | 20230918 | 133300 | 1503537730 | 5720 | 5700 | 5720 | 5700 | 448 |
| 394 | 20230918 | 133200 | 1500980850 | 5710 | 5700 | 5710 | 5700 | 850 |
| 395 | 20230918 | 133100 | 1496133530 | 5710 | 5700 | 5710 | 5700 | 932 |
| 396 | 20230918 | 133000 | 1490821050 | 5710 | 5700 | 5720 | 5700 | 1007 |
| 397 | 20230918 | 132900 | 1485071170 | 5690 | 5690 | 5690 | 5690 | 1196 |
| 398 | 20230918 | 132800 | 1478265930 | 5680 | 5690 | 5690 | 5680 | 1152 |
| 399 | 20230918 | 132700 | 1471712830 | 5700 | 5720 | 5720 | 5700 | 523 |
| 400 | 20230918 | 132600 | 1468728930 | 5720 | 5720 | 5720 | 5690 | 2018 |
| 401 | 20230918 | 132500 | 1457191310 | 5720 | 5720 | 5720 | 5690 | 557 |
| 402 | 20230918 | 132400 | 1454017930 | 5700 | 5700 | 5700 | 5700 | 2073 |
| 403 | 20230918 | 132300 | 1442201830 | 5710 | 5710 | 5710 | 5710 | 391 |
| 404 | 20230918 | 132200 | 1439969220 | 5720 | 5690 | 5720 | 5690 | 949 |
| 405 | 20230918 | 132100 | 1434559630 | 5690 | 5710 | 5720 | 5680 | 1383 |
| 406 | 20230918 | 132000 | 1426675110 | 5680 | 5680 | 5680 | 5680 | 549 |
| 407 | 20230918 | 131900 | 1423556790 | 5680 | 5710 | 5710 | 5680 | 612 |
| 408 | 20230918 | 131800 | 1420067580 | 5710 | 5680 | 5720 | 5680 | 1716 |
| 409 | 20230918 | 131700 | 1410306920 | 5680 | 5680 | 5680 | 5680 | 285 |
| 410 | 20230918 | 131600 | 1408688120 | 5680 | 5690 | 5710 | 5680 | 774 |
| 411 | 20230918 | 131500 | 1404286970 | 5720 | 5700 | 5720 | 5680 | 1175 |
| 412 | 20230918 | 131400 | 1397595500 | 5700 | 5680 | 5720 | 5680 | 618 |
| 413 | 20230918 | 131300 | 1394077760 | 5690 | 5700 | 5720 | 5690 | 1332 |
| 414 | 20230918 | 131200 | 1386483040 | 5700 | 5710 | 5710 | 5690 | 1357 |
| 415 | 20230918 | 131100 | 1378750140 | 5710 | 5700 | 5720 | 5700 | 736 |
| 416 | 20230918 | 131000 | 1374547320 | 5710 | 5700 | 5720 | 5690 | 621 |
| 417 | 20230918 | 130900 | 1371009120 | 5700 | 5730 | 5730 | 5700 | 286 |
| 418 | 20230918 | 130800 | 1369378890 | 5690 | 5700 | 5720 | 5690 | 2105 |
| 419 | 20230918 | 130700 | 1357381370 | 5700 | 5710 | 5730 | 5700 | 572 |
| 420 | 20230918 | 130600 | 1354118960 | 5740 | 5700 | 5740 | 5700 | 850 |
| 421 | 20230918 | 130500 | 1349270640 | 5710 | 5720 | 5720 | 5710 | 870 |
| 422 | 20230918 | 130400 | 1344299570 | 5730 | 5720 | 5730 | 5720 | 1192 |
| 423 | 20230918 | 130300 | 1337474870 | 5720 | 5730 | 5730 | 5720 | 285 |
| 424 | 20230918 | 130200 | 1335843600 | 5720 | 5700 | 5730 | 5700 | 2349 |
| 425 | 20230918 | 130100 | 1322425350 | 5710 | 5700 | 5710 | 5700 | 391 |
| 426 | 20230918 | 130000 | 1320193810 | 5700 | 5710 | 5710 | 5700 | 618 |
| 427 | 20230918 | 125900 | 1316666810 | 5700 | 5720 | 5720 | 5690 | 924 |
| 428 | 20230918 | 125800 | 1311388980 | 5690 | 5700 | 5700 | 5690 | 789 |
| 429 | 20230918 | 125700 | 1306893460 | 5700 | 5720 | 5720 | 5700 | 1534 |
| 430 | 20230918 | 125600 | 1298124760 | 5720 | 5710 | 5720 | 5700 | 1258 |
| 431 | 20230918 | 125500 | 1290948680 | 5720 | 5720 | 5720 | 5720 | 285 |
| 432 | 20230918 | 125400 | 1289318480 | 5690 | 5710 | 5710 | 5690 | 725 |
| 433 | 20230918 | 125300 | 1285184430 | 5730 | 5710 | 5730 | 5710 | 285 |
| 434 | 20230918 | 125200 | 1283557060 | 5700 | 5710 | 5710 | 5700 | 2186 |
| 435 | 20230918 | 125100 | 1271087560 | 5710 | 5710 | 5710 | 5710 | 392 |
| 436 | 20230918 | 125000 | 1268849240 | 5710 | 5710 | 5710 | 5700 | 618 |
| 437 | 20230918 | 124900 | 1265322240 | 5700 | 5700 | 5700 | 5700 | 923 |
| 438 | 20230918 | 124800 | 1260061140 | 5730 | 5710 | 5730 | 5700 | 618 |
| 439 | 20230918 | 124700 | 1256535180 | 5710 | 5720 | 5720 | 5710 | 402 |
| 440 | 20230918 | 124600 | 1254237050 | 5720 | 5710 | 5730 | 5700 | 1977 |
| 441 | 20230918 | 124500 | 1242948780 | 5720 | 5710 | 5720 | 5710 | 607 |
| 442 | 20230918 | 124400 | 1239482800 | 5730 | 5700 | 5740 | 5700 | 1235 |
| 443 | 20230918 | 124300 | 1232415000 | 5710 | 5700 | 5710 | 5700 | 818 |
| 444 | 20230918 | 124200 | 1227750620 | 5710 | 5700 | 5720 | 5700 | 1511 |
| 445 | 20230918 | 124100 | 1219120400 | 5700 | 5700 | 5720 | 5700 | 1871 |
| 446 | 20230918 | 124000 | 1208439700 | 5700 | 5700 | 5710 | 5690 | 1375 |
| 447 | 20230918 | 123900 | 1200608570 | 5700 | 5710 | 5720 | 5690 | 1028 |
| 448 | 20230918 | 123800 | 1194743270 | 5720 | 5680 | 5720 | 5680 | 629 |
| 449 | 20230918 | 123700 | 1191170110 | 5690 | 5690 | 5700 | 5690 | 391 |
| 450 | 20230918 | 123600 | 1188944750 | 5680 | 5680 | 5720 | 5680 | 2767 |
| 451 | 20230918 | 123500 | 1173168310 | 5690 | 5700 | 5720 | 5690 | 1382 |
| 452 | 20230918 | 123400 | 1165302570 | 5720 | 5680 | 5720 | 5680 | 512 |
| 453 | 20230918 | 123300 | 1162392590 | 5700 | 5700 | 5710 | 5700 | 1111 |
| 454 | 20230918 | 123200 | 1156056960 | 5710 | 5700 | 5710 | 5700 | 1271 |
| 455 | 20230918 | 123100 | 1148805730 | 5700 | 5700 | 5700 | 5700 | 390 |
| 456 | 20230918 | 123000 | 1146582730 | 5720 | 5680 | 5720 | 5680 | 1952 |
| 457 | 20230918 | 122900 | 1135484880 | 5680 | 5720 | 5720 | 5680 | 368 |
| 458 | 20230918 | 122800 | 1133389540 | 5680 | 5690 | 5700 | 5680 | 805 |
| 459 | 20230918 | 122700 | 1128811490 | 5690 | 5700 | 5700 | 5690 | 735 |
| 460 | 20230918 | 122600 | 1124623770 | 5690 | 5680 | 5690 | 5680 | 725 |
| 461 | 20230918 | 122500 | 1120501850 | 5680 | 5700 | 5700 | 5680 | 1193 |
| 462 | 20230918 | 122400 | 1113716500 | 5680 | 5690 | 5720 | 5680 | 2501 |
| 463 | 20230918 | 122300 | 1099451600 | 5690 | 5700 | 5700 | 5690 | 392 |
| 464 | 20230918 | 122200 | 1097219340 | 5720 | 5700 | 5720 | 5700 | 1518 |
| 465 | 20230918 | 122100 | 1088548740 | 5700 | 5700 | 5700 | 5700 | 391 |
| 466 | 20230918 | 122000 | 1086320040 | 5700 | 5680 | 5720 | 5680 | 1223 |
| 467 | 20230918 | 121900 | 1079361620 | 5690 | 5690 | 5690 | 5690 | 1224 |
| 468 | 20230918 | 121800 | 1072397060 | 5710 | 5690 | 5710 | 5680 | 1175 |
| 469 | 20230918 | 121700 | 1065705080 | 5680 | 5690 | 5690 | 5680 | 818 |
| 470 | 20230918 | 121600 | 1061055990 | 5680 | 5690 | 5690 | 5680 | 724 |
| 471 | 20230918 | 121500 | 1056939950 | 5690 | 5690 | 5690 | 5680 | 314 |
| 472 | 20230918 | 121400 | 1055153390 | 5680 | 5690 | 5700 | 5680 | 2447 |
| 473 | 20230918 | 121300 | 1041232130 | 5690 | 5690 | 5690 | 5690 | 233 |
| 474 | 20230918 | 121200 | 1039906360 | 5690 | 5690 | 5690 | 5690 | 618 |
| 475 | 20230918 | 121100 | 1036389940 | 5700 | 5690 | 5700 | 5680 | 1084 |
| 476 | 20230918 | 121000 | 1030226390 | 5690 | 5690 | 5700 | 5690 | 667 |
| 477 | 20230918 | 120900 | 1026430670 | 5690 | 5680 | 5690 | 5680 | 392 |
| 478 | 20230918 | 120800 | 1024201260 | 5680 | 5680 | 5690 | 5680 | 2517 |
| 479 | 20230918 | 120700 | 1009902920 | 5680 | 5680 | 5680 | 5680 | 389 |
| 480 | 20230918 | 120600 | 1007693400 | 5680 | 5680 | 5680 | 5680 | 938 |
| 481 | 20230918 | 120500 | 1002365560 | 5680 | 5680 | 5680 | 5680 | 290 |
| 482 | 20230918 | 120400 | 1000718360 | 5690 | 5680 | 5690 | 5680 | 849 |
| 483 | 20230918 | 120300 | 995893710 | 5690 | 5690 | 5690 | 5690 | 2048 |
| 484 | 20230918 | 120200 | 984240590 | 5690 | 5680 | 5690 | 5670 | 619 |
| 485 | 20230918 | 120100 | 980726440 | 5690 | 5680 | 5690 | 5680 | 819 |
| 486 | 20230918 | 120000 | 976074500 | 5680 | 5680 | 5700 | 5680 | 730 |
| 487 | 20230918 | 115900 | 971927980 | 5680 | 5680 | 5680 | 5680 | 578 |
| 488 | 20230918 | 115800 | 968644940 | 5680 | 5670 | 5680 | 5670 | 2141 |
| 489 | 20230918 | 115700 | 956505210 | 5670 | 5670 | 5670 | 5670 | 212 |
| 490 | 20230918 | 115600 | 955303170 | 5680 | 5670 | 5720 | 5670 | 1207 |
| 491 | 20230918 | 115500 | 948436480 | 5670 | 5680 | 5680 | 5670 | 966 |
| 492 | 20230918 | 115400 | 942951380 | 5680 | 5690 | 5690 | 5680 | 504 |
| 493 | 20230918 | 115300 | 940086460 | 5720 | 5700 | 5720 | 5690 | 288 |
| 494 | 20230918 | 115200 | 938447640 | 5680 | 5670 | 5700 | 5670 | 2148 |
| 495 | 20230918 | 115100 | 926253890 | 5670 | 5680 | 5680 | 5670 | 286 |
| 496 | 20230918 | 115000 | 924631270 | 5670 | 5670 | 5670 | 5670 | 724 |
| 497 | 20230918 | 114900 | 920526190 | 5670 | 5670 | 5670 | 5670 | 284 |
| 498 | 20230918 | 114800 | 918915910 | 5670 | 5680 | 5680 | 5670 | 1256 |
| 499 | 20230918 | 114700 | 911790000 | 5720 | 5680 | 5720 | 5670 | 1478 |
| 500 | 20230918 | 114600 | 903391550 | 5720 | 5680 | 5720 | 5680 | 1903 |
| 501 | 20230918 | 114500 | 892558020 | 5690 | 5680 | 5690 | 5680 | 289 |
| 502 | 20230918 | 114400 | 890916460 | 5700 | 5680 | 5700 | 5680 | 663 |
| 503 | 20230918 | 114300 | 887148810 | 5700 | 5680 | 5710 | 5670 | 420 |
| 504 | 20230918 | 114200 | 884762460 | 5700 | 5680 | 5700 | 5670 | 2161 |
| 505 | 20230918 | 114100 | 872492700 | 5700 | 5680 | 5700 | 5680 | 390 |
| 506 | 20230918 | 114000 | 870277470 | 5700 | 5680 | 5700 | 5680 | 441 |
| 507 | 20230918 | 113900 | 867772570 | 5680 | 5680 | 5700 | 5680 | 1020 |
| 508 | 20230918 | 113800 | 861978040 | 5680 | 5700 | 5700 | 5680 | 685 |
| 509 | 20230918 | 113700 | 858079140 | 5700 | 5680 | 5700 | 5680 | 502 |
| 510 | 20230918 | 113600 | 855227720 | 5680 | 5680 | 5710 | 5680 | 2069 |
| 511 | 20230918 | 113500 | 843475750 | 5690 | 5680 | 5690 | 5680 | 1437 |
| 512 | 20230918 | 113400 | 835302070 | 5680 | 5690 | 5690 | 5680 | 617 |
| 513 | 20230918 | 113300 | 831795250 | 5720 | 5690 | 5720 | 5680 | 377 |
| 514 | 20230918 | 113200 | 829649890 | 5690 | 5690 | 5690 | 5680 | 1151 |
| 515 | 20230918 | 113100 | 823107810 | 5690 | 5690 | 5690 | 5680 | 1252 |
| 516 | 20230918 | 113000 | 815985710 | 5720 | 5690 | 5720 | 5680 | 1725 |
| 517 | 20230918 | 112900 | 806184300 | 5720 | 5690 | 5720 | 5690 | 926 |
| 518 | 20230918 | 112800 | 800915300 | 5720 | 5690 | 5720 | 5690 | 622 |
| 519 | 20230918 | 112700 | 797376000 | 5690 | 5690 | 5720 | 5690 | 394 |
| 520 | 20230918 | 112600 | 795134080 | 5720 | 5690 | 5720 | 5680 | 2069 |
| 521 | 20230918 | 112500 | 783364290 | 5690 | 5730 | 5730 | 5690 | 393 |
| 522 | 20230918 | 112400 | 781126300 | 5730 | 5690 | 5730 | 5690 | 741 |
| 523 | 20230918 | 112300 | 776909250 | 5730 | 5720 | 5730 | 5700 | 607 |
| 524 | 20230918 | 112200 | 773449300 | 5700 | 5700 | 5720 | 5700 | 1026 |
| 525 | 20230918 | 112100 | 767595080 | 5700 | 5700 | 5720 | 5700 | 586 |
| 526 | 20230918 | 112000 | 764251280 | 5700 | 5710 | 5730 | 5700 | 1652 |
| 527 | 20230918 | 111900 | 754821520 | 5700 | 5710 | 5720 | 5700 | 1212 |
| 528 | 20230918 | 111800 | 747895630 | 5710 | 5690 | 5710 | 5690 | 812 |
| 529 | 20230918 | 111700 | 743267040 | 5690 | 5690 | 5700 | 5690 | 648 |
| 530 | 20230918 | 111600 | 739578430 | 5690 | 5690 | 5700 | 5690 | 2225 |
| 531 | 20230918 | 111500 | 726918170 | 5690 | 5700 | 5700 | 5690 | 334 |
| 532 | 20230918 | 111400 | 725017210 | 5710 | 5690 | 5720 | 5690 | 964 |
| 533 | 20230918 | 111300 | 719527940 | 5720 | 5690 | 5720 | 5690 | 1226 |
| 534 | 20230918 | 111200 | 712542910 | 5720 | 5700 | 5720 | 5700 | 621 |
| 535 | 20230918 | 111100 | 709003150 | 5720 | 5700 | 5720 | 5700 | 391 |
| 536 | 20230918 | 111000 | 706774430 | 5720 | 5690 | 5720 | 5690 | 2071 |
| 537 | 20230918 | 110900 | 694981880 | 5700 | 5690 | 5720 | 5690 | 392 |
| 538 | 20230918 | 110800 | 692749240 | 5720 | 5690 | 5720 | 5690 | 3081 |
| 539 | 20230918 | 110700 | 675216490 | 5700 | 5700 | 5700 | 5700 | 924 |
| 540 | 20230918 | 110600 | 669949690 | 5710 | 5700 | 5710 | 5700 | 1068 |
| 541 | 20230918 | 110500 | 663856880 | 5700 | 5700 | 5710 | 5700 | 563 |
| 542 | 20230918 | 110400 | 660646070 | 5700 | 5710 | 5710 | 5700 | 1411 |
| 543 | 20230918 | 110300 | 652592100 | 5720 | 5720 | 5720 | 5720 | 299 |
| 544 | 20230918 | 110200 | 650881820 | 5730 | 5700 | 5750 | 5700 | 2731 |
| 545 | 20230918 | 110100 | 635269050 | 5700 | 5700 | 5700 | 5700 | 285 |
| 546 | 20230918 | 110000 | 633644550 | 5700 | 5700 | 5700 | 5700 | 1257 |
| 547 | 20230918 | 105900 | 626479650 | 5710 | 5720 | 5720 | 5710 | 1211 |
| 548 | 20230918 | 105800 | 619563920 | 5720 | 5710 | 5720 | 5710 | 771 |
| 549 | 20230918 | 105700 | 615159970 | 5730 | 5710 | 5730 | 5710 | 1216 |
| 550 | 20230918 | 105600 | 608216570 | 5720 | 5710 | 5720 | 5700 | 1738 |
| 551 | 20230918 | 105500 | 598294340 | 5710 | 5710 | 5710 | 5710 | 697 |
| 552 | 20230918 | 105400 | 594314470 | 5710 | 5720 | 5720 | 5710 | 978 |
| 553 | 20230918 | 105300 | 588721380 | 5730 | 5720 | 5730 | 5720 | 285 |
| 554 | 20230918 | 105200 | 587091160 | 5730 | 5710 | 5730 | 5710 | 1064 |
| 555 | 20230918 | 105100 | 581008940 | 5730 | 5700 | 5730 | 5700 | 928 |
| 556 | 20230918 | 105000 | 575719280 | 5730 | 5700 | 5730 | 5700 | 443 |
| 557 | 20230918 | 104900 | 573194090 | 5700 | 5720 | 5730 | 5700 | 521 |
| 558 | 20230918 | 104800 | 570221290 | 5710 | 5720 | 5720 | 5710 | 2072 |
| 559 | 20230918 | 104700 | 558380430 | 5730 | 5730 | 5730 | 5720 | 263 |
| 560 | 20230918 | 104600 | 556875070 | 5720 | 5720 | 5750 | 5720 | 836 |
| 561 | 20230918 | 104500 | 552093120 | 5750 | 5740 | 5750 | 5710 | 380 |
| 562 | 20230918 | 104400 | 549917050 | 5740 | 5710 | 5740 | 5710 | 1154 |
| 563 | 20230918 | 104300 | 543327620 | 5710 | 5720 | 5720 | 5710 | 396 |
| 564 | 20230918 | 104200 | 541065390 | 5720 | 5740 | 5740 | 5720 | 1693 |
| 565 | 20230918 | 104100 | 531372920 | 5750 | 5740 | 5780 | 5740 | 941 |
| 566 | 20230918 | 104000 | 525970830 | 5740 | 5740 | 5740 | 5710 | 504 |
| 567 | 20230918 | 103900 | 523089670 | 5760 | 5700 | 5770 | 5690 | 1909 |
| 568 | 20230918 | 103800 | 512141400 | 5690 | 5720 | 5720 | 5690 | 1258 |
| 569 | 20230918 | 103700 | 504979450 | 5720 | 5710 | 5720 | 5700 | 1863 |
| 570 | 20230918 | 103600 | 494347340 | 5710 | 5690 | 5710 | 5680 | 885 |
| 571 | 20230918 | 103500 | 489311310 | 5690 | 5700 | 5700 | 5690 | 1076 |
| 572 | 20230918 | 103400 | 483187100 | 5700 | 5710 | 5710 | 5690 | 1166 |
| 573 | 20230918 | 103300 | 476545080 | 5710 | 5710 | 5710 | 5700 | 1064 |
| 574 | 20230918 | 103200 | 470477140 | 5710 | 5730 | 5770 | 5710 | 3681 |
| 575 | 20230918 | 103100 | 449398630 | 5730 | 5730 | 5770 | 5730 | 286 |
| 576 | 20230918 | 103000 | 447759770 | 5740 | 5710 | 5770 | 5710 | 1552 |
| 577 | 20230918 | 102900 | 438867060 | 5720 | 5720 | 5720 | 5710 | 479 |
| 578 | 20230918 | 102800 | 436131110 | 5740 | 5730 | 5740 | 5690 | 9156 |
| 579 | 20230918 | 102700 | 383858370 | 5740 | 5740 | 5740 | 5740 | 420 |
| 580 | 20230918 | 102600 | 381447570 | 5740 | 5740 | 5750 | 5740 | 1569 |
| 581 | 20230918 | 102500 | 372440690 | 5750 | 5750 | 5750 | 5750 | 538 |
| 582 | 20230918 | 102400 | 369347190 | 5740 | 5760 | 5760 | 5740 | 1392 |
| 583 | 20230918 | 102300 | 361350090 | 5760 | 5750 | 5760 | 5750 | 827 |
| 584 | 20230918 | 102200 | 356593640 | 5750 | 5760 | 5790 | 5750 | 1195 |
| 585 | 20230918 | 102100 | 349710170 | 5770 | 5790 | 5790 | 5770 | 1141 |
| 586 | 20230918 | 102000 | 343125340 | 5800 | 5780 | 5800 | 5780 | 788 |
| 587 | 20230918 | 101900 | 338570600 | 5790 | 5800 | 5800 | 5790 | 1831 |
| 588 | 20230918 | 101800 | 327958210 | 5800 | 5810 | 5810 | 5800 | 523 |
| 589 | 20230918 | 101700 | 324923630 | 5810 | 5790 | 5810 | 5790 | 705 |
| 590 | 20230918 | 101600 | 320833360 | 5790 | 5800 | 5800 | 5790 | 2048 |
| 591 | 20230918 | 101500 | 308964760 | 5800 | 5800 | 5800 | 5800 | 498 |
| 592 | 20230918 | 101400 | 306076360 | 5800 | 5810 | 5810 | 5800 | 207 |
| 593 | 20230918 | 101300 | 304875460 | 5810 | 5810 | 5810 | 5800 | 575 |
| 594 | 20230918 | 101200 | 301536490 | 5800 | 5810 | 5810 | 5800 | 1282 |
| 595 | 20230918 | 101100 | 294096570 | 5810 | 5820 | 5820 | 5810 | 393 |
| 596 | 20230918 | 101000 | 291813220 | 5820 | 5820 | 5840 | 5820 | 1242 |
| 597 | 20230918 | 100900 | 284583760 | 5820 | 5820 | 5870 | 5820 | 879 |
| 598 | 20230918 | 100800 | 279467330 | 5810 | 5850 | 5850 | 5810 | 2648 |
| 599 | 20230918 | 100700 | 263994990 | 5880 | 5880 | 5880 | 5850 | 289 |
| 600 | 20230918 | 100600 | 262304220 | 5880 | 5860 | 5900 | 5850 | 1734 |
| 601 | 20230918 | 100500 | 252145720 | 5860 | 5870 | 5880 | 5860 | 1363 |
| 602 | 20230918 | 100400 | 244156580 | 5870 | 5900 | 5900 | 5870 | 553 |
| 603 | 20230918 | 100300 | 240900830 | 5900 | 5930 | 5930 | 5900 | 1465 |
| 604 | 20230918 | 100200 | 232253730 | 5910 | 5900 | 5930 | 5900 | 673 |
| 605 | 20230918 | 100100 | 228281370 | 5930 | 5920 | 5930 | 5900 | 416 |
| 606 | 20230918 | 100000 | 225824890 | 5910 | 5940 | 5940 | 5910 | 3415 |
| 607 | 20230918 | 095900 | 205601470 | 5940 | 5940 | 5940 | 5940 | 14 |
| 608 | 20230918 | 095800 | 205518310 | 5940 | 5940 | 5940 | 5940 | 0 |
| 609 | 20230918 | 095700 | 205518310 | 5940 | 5930 | 5940 | 5930 | 201 |
| 610 | 20230918 | 095600 | 204326370 | 5940 | 5940 | 5940 | 5940 | 3 |
| 611 | 20230918 | 095500 | 204308550 | 5940 | 5940 | 5940 | 5940 | 2 |
| 612 | 20230918 | 095400 | 204296670 | 5930 | 5930 | 5930 | 5930 | 21 |
| 613 | 20230918 | 095300 | 204172140 | 5940 | 5940 | 5940 | 5940 | 2 |
| 614 | 20230918 | 095200 | 204160260 | 5930 | 5950 | 5950 | 5930 | 127 |
| 615 | 20230918 | 095100 | 203404740 | 5950 | 5950 | 5950 | 5950 | 0 |
| 616 | 20230918 | 095000 | 203404740 | 5950 | 5920 | 5950 | 5920 | 802 |
| 617 | 20230918 | 094900 | 198646520 | 5900 | 5900 | 5900 | 5900 | 0 |
| 618 | 20230918 | 094800 | 198646520 | 5900 | 5920 | 5920 | 5900 | 60 |
| 619 | 20230918 | 094700 | 198291770 | 5900 | 5910 | 5910 | 5900 | 713 |
| 620 | 20230918 | 094600 | 194080110 | 5900 | 5910 | 5910 | 5900 | 53 |
| 621 | 20230918 | 094500 | 193767280 | 5910 | 5910 | 5910 | 5910 | 1 |
| 622 | 20230918 | 094400 | 193761370 | 5910 | 5910 | 5910 | 5910 | 1 |
| 623 | 20230918 | 094300 | 193755460 | 5900 | 5900 | 5900 | 5900 | 336 |
| 624 | 20230918 | 094200 | 191773060 | 5900 | 5900 | 5900 | 5900 | 0 |
| 625 | 20230918 | 094100 | 191773060 | 5900 | 5900 | 5910 | 5900 | 202 |
| 626 | 20230918 | 094000 | 190581250 | 5900 | 5900 | 5900 | 5900 | 520 |
| 627 | 20230918 | 093900 | 187513250 | 5900 | 5900 | 5900 | 5900 | 4 |
| 628 | 20230918 | 093800 | 187489650 | 5900 | 5900 | 5900 | 5900 | 0 |
| 629 | 20230918 | 093700 | 187489650 | 5900 | 5900 | 5900 | 5900 | 25 |
| 630 | 20230918 | 093600 | 187342150 | 5900 | 5880 | 5900 | 5880 | 3898 |
| 631 | 20230918 | 093500 | 164390830 | 5880 | 5880 | 5880 | 5850 | 572 |
| 632 | 20230918 | 093400 | 161039470 | 5850 | 5860 | 5860 | 5850 | 833 |
| 633 | 20230918 | 093300 | 156164540 | 5880 | 5880 | 5880 | 5880 | 201 |
| 634 | 20230918 | 093200 | 154982660 | 5860 | 5870 | 5870 | 5860 | 752 |
| 635 | 20230918 | 093100 | 150573270 | 5880 | 5870 | 5880 | 5870 | 351 |
| 636 | 20230918 | 093000 | 148512890 | 5880 | 5880 | 5880 | 5880 | 282 |
| 637 | 20230918 | 092900 | 146854730 | 5890 | 5890 | 5890 | 5890 | 2 |
| 638 | 20230918 | 092800 | 146842950 | 5890 | 5890 | 5890 | 5890 | 2 |
| 639 | 20230918 | 092700 | 146831170 | 5890 | 5900 | 5900 | 5890 | 601 |
| 640 | 20230918 | 092600 | 143291270 | 5870 | 5900 | 5900 | 5870 | 2 |
| 641 | 20230918 | 092500 | 143279500 | 5880 | 5910 | 5910 | 5880 | 142 |
| 642 | 20230918 | 092400 | 142441960 | 5910 | 5880 | 5910 | 5880 | 102 |
| 643 | 20230918 | 092300 | 141841240 | 5870 | 5880 | 5880 | 5870 | 61 |
| 644 | 20230918 | 092200 | 141482870 | 5870 | 5870 | 5870 | 5870 | 70 |
| 645 | 20230918 | 092100 | 141071970 | 5840 | 5870 | 5870 | 5840 | 112 |
| 646 | 20230918 | 092000 | 140417740 | 5870 | 5870 | 5870 | 5870 | 0 |
| 647 | 20230918 | 091900 | 140417740 | 5870 | 5870 | 5870 | 5870 | 101 |
| 648 | 20230918 | 091800 | 139824870 | 5870 | 5870 | 5870 | 5870 | 22 |
| 649 | 20230918 | 091700 | 139695730 | 5870 | 5850 | 5870 | 5830 | 1499 |
| 650 | 20230918 | 091600 | 130935290 | 5880 | 5860 | 5880 | 5830 | 2200 |
| 651 | 20230918 | 091500 | 118069140 | 5830 | 5870 | 5870 | 5800 | 4590 |
| 652 | 20230918 | 091400 | 91313520 | 5860 | 5870 | 5870 | 5860 | 85 |
| 653 | 20230918 | 091300 | 90815320 | 5860 | 5860 | 5860 | 5850 | 525 |
| 654 | 20230918 | 091200 | 87741240 | 5870 | 5870 | 5870 | 5870 | 414 |
| 655 | 20230918 | 091100 | 85311060 | 5880 | 5870 | 5880 | 5870 | 3 |
| 656 | 20230918 | 091000 | 85293440 | 5900 | 5900 | 5900 | 5870 | 88 |
| 657 | 20230918 | 090900 | 84774840 | 5900 | 5900 | 5910 | 5900 | 32 |
| 658 | 20230918 | 090800 | 84585810 | 5890 | 5950 | 5950 | 5890 | 2565 |
| 659 | 20230918 | 090700 | 69395350 | 5960 | 5960 | 5960 | 5950 | 147 |
| 660 | 20230918 | 090600 | 68519260 | 5960 | 5960 | 5960 | 5960 | 253 |
| 661 | 20230918 | 090500 | 67011380 | 5960 | 5970 | 5970 | 5950 | 1644 |
| 662 | 20230918 | 090400 | 57214580 | 5970 | 5940 | 5970 | 5940 | 2260 |
| 663 | 20230918 | 090300 | 43750370 | 5950 | 5900 | 5950 | 5900 | 3651 |
| 664 | 20230918 | 090200 | 22117800 | 5890 | 5890 | 5890 | 5890 | 501 |
| 665 | 20230918 | 090100 | 19166910 | 5910 | 5860 | 5910 | 5860 | 1543 |
| 666 | 20230918 | 090000 | 10112830 | 5860 | 5870 | 5910 | 5860 | 1724 |