36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 201500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 5657 |
| 3 | 20230915 | 201400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 4 | 20230915 | 201300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 5 | 20230915 | 201200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 6 | 20230915 | 201100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 7 | 20230915 | 201000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 8 | 20230915 | 200900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 9 | 20230915 | 200800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 10 | 20230915 | 200700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 11 | 20230915 | 200600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 12 | 20230915 | 200500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 13 | 20230915 | 200400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 14 | 20230915 | 200300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 15 | 20230915 | 200200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 16 | 20230915 | 200100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 17 | 20230915 | 200000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 18 | 20230915 | 195900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 19 | 20230915 | 195800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 20 | 20230915 | 195700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 21 | 20230915 | 195600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 22 | 20230915 | 195500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 23 | 20230915 | 195400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 24 | 20230915 | 195300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 25 | 20230915 | 195200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 26 | 20230915 | 195100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 27 | 20230915 | 195000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 28 | 20230915 | 194900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 29 | 20230915 | 194800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 30 | 20230915 | 194700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 31 | 20230915 | 194600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 32 | 20230915 | 194500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 5657 |
| 33 | 20230915 | 194400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 34 | 20230915 | 194300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 35 | 20230915 | 194200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 36 | 20230915 | 194100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 37 | 20230915 | 194000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 38 | 20230915 | 193900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 39 | 20230915 | 193800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 40 | 20230915 | 193700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 41 | 20230915 | 193600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 42 | 20230915 | 193500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 43 | 20230915 | 193400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 44 | 20230915 | 193300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 45 | 20230915 | 193200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 46 | 20230915 | 193100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 47 | 20230915 | 193000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 48 | 20230915 | 192900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 49 | 20230915 | 192800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 50 | 20230915 | 192700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 51 | 20230915 | 192600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 52 | 20230915 | 192500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 53 | 20230915 | 192400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 54 | 20230915 | 192300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 55 | 20230915 | 192200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 56 | 20230915 | 192100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 57 | 20230915 | 192000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 58 | 20230915 | 191900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 59 | 20230915 | 191800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 60 | 20230915 | 191700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 61 | 20230915 | 191600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 62 | 20230915 | 191500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 5657 |
| 63 | 20230915 | 191400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 64 | 20230915 | 191300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 65 | 20230915 | 191200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 66 | 20230915 | 191100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 67 | 20230915 | 191000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 68 | 20230915 | 190900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 69 | 20230915 | 190800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 70 | 20230915 | 190700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 71 | 20230915 | 190600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 72 | 20230915 | 190500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 73 | 20230915 | 190400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 74 | 20230915 | 190300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 75 | 20230915 | 190200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 76 | 20230915 | 190100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 77 | 20230915 | 190000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 78 | 20230915 | 185900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 79 | 20230915 | 185800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 80 | 20230915 | 185700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 81 | 20230915 | 185600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 82 | 20230915 | 185500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 83 | 20230915 | 185400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 84 | 20230915 | 185300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 85 | 20230915 | 185200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 86 | 20230915 | 185100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 87 | 20230915 | 185000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 88 | 20230915 | 184900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 89 | 20230915 | 184800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 90 | 20230915 | 184700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 91 | 20230915 | 184600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 92 | 20230915 | 184500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 5657 |
| 93 | 20230915 | 184400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 94 | 20230915 | 184300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 95 | 20230915 | 184200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 96 | 20230915 | 184100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 97 | 20230915 | 184000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 98 | 20230915 | 183900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 99 | 20230915 | 183800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 100 | 20230915 | 183700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 101 | 20230915 | 183600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 102 | 20230915 | 183500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 103 | 20230915 | 183400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 104 | 20230915 | 183300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 105 | 20230915 | 183200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 106 | 20230915 | 183100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 107 | 20230915 | 183000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 108 | 20230915 | 182900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 109 | 20230915 | 182800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 110 | 20230915 | 182700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 111 | 20230915 | 182600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 112 | 20230915 | 182500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 113 | 20230915 | 182400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 114 | 20230915 | 182300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 115 | 20230915 | 182200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 116 | 20230915 | 182100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 117 | 20230915 | 182000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 118 | 20230915 | 181900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 119 | 20230915 | 181800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 120 | 20230915 | 181700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 121 | 20230915 | 181600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 122 | 20230915 | 181500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 5657 |
| 123 | 20230915 | 181400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 124 | 20230915 | 181300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 125 | 20230915 | 181200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 126 | 20230915 | 181100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 127 | 20230915 | 181000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 128 | 20230915 | 180900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 129 | 20230915 | 180800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 130 | 20230915 | 180700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 131 | 20230915 | 180600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 132 | 20230915 | 180500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 133 | 20230915 | 180400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 134 | 20230915 | 180300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 135 | 20230915 | 180200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 136 | 20230915 | 180100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 137 | 20230915 | 180000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 138 | 20230915 | 175900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 139 | 20230915 | 175800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 140 | 20230915 | 175700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 141 | 20230915 | 175600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 142 | 20230915 | 175500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 143 | 20230915 | 175400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 144 | 20230915 | 175300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 145 | 20230915 | 175200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 146 | 20230915 | 175100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 147 | 20230915 | 175000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 148 | 20230915 | 174900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 149 | 20230915 | 174800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 150 | 20230915 | 174700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 151 | 20230915 | 174600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 152 | 20230915 | 174500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 5657 |
| 153 | 20230915 | 174400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 154 | 20230915 | 174300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 155 | 20230915 | 174200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 156 | 20230915 | 174100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 157 | 20230915 | 174000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 158 | 20230915 | 173900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 159 | 20230915 | 173800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 160 | 20230915 | 173700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 161 | 20230915 | 173600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 162 | 20230915 | 173500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 163 | 20230915 | 173400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 164 | 20230915 | 173300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 165 | 20230915 | 173200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 166 | 20230915 | 173100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 167 | 20230915 | 173000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 168 | 20230915 | 172900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 169 | 20230915 | 172800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 170 | 20230915 | 172700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 171 | 20230915 | 172600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 172 | 20230915 | 172500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 173 | 20230915 | 172400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 174 | 20230915 | 172300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 175 | 20230915 | 172200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 176 | 20230915 | 172100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 177 | 20230915 | 172000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 178 | 20230915 | 171900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 179 | 20230915 | 171800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 180 | 20230915 | 171700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 181 | 20230915 | 171600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 182 | 20230915 | 171500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 5657 |
| 183 | 20230915 | 171400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 184 | 20230915 | 171300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 185 | 20230915 | 171200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 186 | 20230915 | 171100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 187 | 20230915 | 171000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 188 | 20230915 | 170900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 189 | 20230915 | 170800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 190 | 20230915 | 170700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 191 | 20230915 | 170600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 192 | 20230915 | 170500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 193 | 20230915 | 170400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 194 | 20230915 | 170300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 195 | 20230915 | 170200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 196 | 20230915 | 170100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 197 | 20230915 | 170000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 198 | 20230915 | 165900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 199 | 20230915 | 165800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 200 | 20230915 | 165700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 201 | 20230915 | 165600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 202 | 20230915 | 165500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 203 | 20230915 | 165400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 204 | 20230915 | 165300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 205 | 20230915 | 165200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 206 | 20230915 | 165100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 207 | 20230915 | 165000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 208 | 20230915 | 164900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 209 | 20230915 | 164800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 210 | 20230915 | 164700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 211 | 20230915 | 164600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 212 | 20230915 | 164500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 5657 |
| 213 | 20230915 | 164400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 214 | 20230915 | 164300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 215 | 20230915 | 164200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 216 | 20230915 | 164100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 217 | 20230915 | 164000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 218 | 20230915 | 163900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 219 | 20230915 | 163800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 220 | 20230915 | 163700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 221 | 20230915 | 163600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 222 | 20230915 | 163500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 223 | 20230915 | 163400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 224 | 20230915 | 163300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 225 | 20230915 | 163200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 226 | 20230915 | 163100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 227 | 20230915 | 163000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 228 | 20230915 | 162900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 229 | 20230915 | 162800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 230 | 20230915 | 162700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 231 | 20230915 | 162600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 232 | 20230915 | 162500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 233 | 20230915 | 162400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 234 | 20230915 | 162300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 235 | 20230915 | 162200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 236 | 20230915 | 162100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 237 | 20230915 | 162000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 238 | 20230915 | 161900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 239 | 20230915 | 161800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 240 | 20230915 | 161700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 241 | 20230915 | 161600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 242 | 20230915 | 161500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 5657 |
| 243 | 20230915 | 161400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 244 | 20230915 | 161300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 245 | 20230915 | 161200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 246 | 20230915 | 161100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 247 | 20230915 | 161000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 248 | 20230915 | 160900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 249 | 20230915 | 160800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 250 | 20230915 | 160700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 251 | 20230915 | 160600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 252 | 20230915 | 160500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 253 | 20230915 | 160400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 254 | 20230915 | 160300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 255 | 20230915 | 160200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 256 | 20230915 | 160100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 257 | 20230915 | 160000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 258 | 20230915 | 155900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 259 | 20230915 | 155800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 260 | 20230915 | 155700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 261 | 20230915 | 155600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 262 | 20230915 | 155500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 263 | 20230915 | 155400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 264 | 20230915 | 155300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 265 | 20230915 | 155200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 266 | 20230915 | 155100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 267 | 20230915 | 155000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 268 | 20230915 | 154900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 269 | 20230915 | 154800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 270 | 20230915 | 154700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 271 | 20230915 | 154600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 272 | 20230915 | 154500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 5657 |
| 273 | 20230915 | 154400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 274 | 20230915 | 154300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 275 | 20230915 | 154200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 276 | 20230915 | 154100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 277 | 20230915 | 154000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 278 | 20230915 | 153900 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 279 | 20230915 | 153800 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 280 | 20230915 | 153700 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 281 | 20230915 | 153600 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 282 | 20230915 | 153500 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 283 | 20230915 | 153400 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 284 | 20230915 | 153300 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 285 | 20230915 | 153200 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 286 | 20230915 | 153100 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 287 | 20230915 | 153000 | 4106090050 | 19600 | 19600 | 19600 | 19600 | 5657 |
| 288 | 20230915 | 152900 | 3995212850 | 19790 | 19790 | 19790 | 19790 | 0 |
| 289 | 20230915 | 152800 | 3995212850 | 19790 | 19790 | 19790 | 19790 | 0 |
| 290 | 20230915 | 152700 | 3995212850 | 19790 | 19790 | 19790 | 19790 | 0 |
| 291 | 20230915 | 152600 | 3995212850 | 19790 | 19790 | 19790 | 19790 | 0 |
| 292 | 20230915 | 152500 | 3995212850 | 19790 | 19790 | 19790 | 19790 | 0 |
| 293 | 20230915 | 152400 | 3995212850 | 19790 | 19790 | 19790 | 19790 | 0 |
| 294 | 20230915 | 152300 | 3995212850 | 19790 | 19790 | 19790 | 19790 | 0 |
| 295 | 20230915 | 152200 | 3995212850 | 19790 | 19790 | 19790 | 19790 | 0 |
| 296 | 20230915 | 152100 | 3995212850 | 19790 | 19790 | 19790 | 19790 | 0 |
| 297 | 20230915 | 152000 | 3995212850 | 19790 | 19790 | 19790 | 19790 | 0 |
| 298 | 20230915 | 151900 | 3995212850 | 19790 | 19820 | 19820 | 19790 | 228 |
| 299 | 20230915 | 151800 | 3990698430 | 19820 | 19820 | 19820 | 19800 | 1152 |
| 300 | 20230915 | 151700 | 3967867110 | 19820 | 19810 | 19820 | 19810 | 567 |
| 301 | 20230915 | 151600 | 3956633610 | 19810 | 19750 | 19810 | 19750 | 258 |
| 302 | 20230915 | 151500 | 3951531930 | 19760 | 19770 | 19770 | 19750 | 99 |
| 303 | 20230915 | 151400 | 3949575980 | 19780 | 19790 | 19790 | 19730 | 144 |
| 304 | 20230915 | 151300 | 3946727750 | 19800 | 19820 | 19820 | 19800 | 169 |
| 305 | 20230915 | 151200 | 3943381340 | 19820 | 19820 | 19820 | 19820 | 127 |
| 306 | 20230915 | 151100 | 3940864200 | 19820 | 19700 | 19820 | 19700 | 1196 |
| 307 | 20230915 | 151000 | 3917215110 | 19740 | 19720 | 19740 | 19700 | 278 |
| 308 | 20230915 | 150900 | 3911731130 | 19700 | 19720 | 19720 | 19700 | 87 |
| 309 | 20230915 | 150800 | 3910016580 | 19720 | 19720 | 19730 | 19720 | 160 |
| 310 | 20230915 | 150700 | 3906860880 | 19730 | 19710 | 19730 | 19700 | 316 |
| 311 | 20230915 | 150600 | 3900632340 | 19710 | 19670 | 19710 | 19670 | 776 |
| 312 | 20230915 | 150500 | 3885338240 | 19710 | 19610 | 19710 | 19610 | 148 |
| 313 | 20230915 | 150400 | 3882434040 | 19610 | 19690 | 19710 | 19610 | 931 |
| 314 | 20230915 | 150300 | 3864131310 | 19690 | 19730 | 19730 | 19690 | 705 |
| 315 | 20230915 | 150200 | 3850241860 | 19720 | 19780 | 19780 | 19720 | 981 |
| 316 | 20230915 | 150100 | 3830878060 | 19780 | 19830 | 19830 | 19780 | 274 |
| 317 | 20230915 | 150000 | 3825458290 | 19830 | 19800 | 19830 | 19790 | 1146 |
| 318 | 20230915 | 145900 | 3802777180 | 19800 | 19810 | 19830 | 19800 | 1185 |
| 319 | 20230915 | 145800 | 3779304960 | 19810 | 19810 | 19810 | 19810 | 0 |
| 320 | 20230915 | 145700 | 3779304960 | 19810 | 19740 | 19810 | 19740 | 701 |
| 321 | 20230915 | 145600 | 3765441800 | 19750 | 19770 | 19770 | 19750 | 179 |
| 322 | 20230915 | 145500 | 3761906340 | 19750 | 19760 | 19760 | 19750 | 250 |
| 323 | 20230915 | 145400 | 3756968730 | 19760 | 19780 | 19780 | 19760 | 88 |
| 324 | 20230915 | 145300 | 3755229750 | 19780 | 19800 | 19800 | 19780 | 89 |
| 325 | 20230915 | 145200 | 3753468930 | 19800 | 19800 | 19800 | 19800 | 43 |
| 326 | 20230915 | 145100 | 3752617530 | 19800 | 19800 | 19800 | 19800 | 20 |
| 327 | 20230915 | 145000 | 3752221530 | 19770 | 19840 | 19840 | 19770 | 23 |
| 328 | 20230915 | 144900 | 3751766420 | 19770 | 19790 | 19800 | 19770 | 270 |
| 329 | 20230915 | 144800 | 3746424670 | 19790 | 19800 | 19800 | 19790 | 76 |
| 330 | 20230915 | 144700 | 3744920460 | 19800 | 19830 | 19830 | 19800 | 313 |
| 331 | 20230915 | 144600 | 3738718050 | 19830 | 19830 | 19850 | 19830 | 244 |
| 332 | 20230915 | 144500 | 3733878830 | 19830 | 19830 | 19830 | 19830 | 73 |
| 333 | 20230915 | 144400 | 3732431240 | 19830 | 19830 | 19830 | 19830 | 0 |
| 334 | 20230915 | 144300 | 3732431240 | 19830 | 19830 | 19830 | 19780 | 1018 |
| 335 | 20230915 | 144200 | 3712265710 | 19830 | 19830 | 19830 | 19830 | 500 |
| 336 | 20230915 | 144100 | 3702350710 | 19830 | 19830 | 19830 | 19830 | 34 |
| 337 | 20230915 | 144000 | 3701676490 | 19840 | 19870 | 19870 | 19840 | 306 |
| 338 | 20230915 | 143900 | 3695604500 | 19860 | 19860 | 19860 | 19860 | 0 |
| 339 | 20230915 | 143800 | 3695604500 | 19860 | 19900 | 19900 | 19860 | 461 |
| 340 | 20230915 | 143700 | 3686439060 | 19900 | 19930 | 19930 | 19900 | 28 |
| 341 | 20230915 | 143600 | 3685881450 | 19930 | 19960 | 19970 | 19930 | 25 |
| 342 | 20230915 | 143500 | 3685382630 | 19990 | 19990 | 19990 | 19990 | 27 |
| 343 | 20230915 | 143400 | 3684842900 | 19990 | 20000 | 20000 | 19990 | 174 |
| 344 | 20230915 | 143300 | 3681362920 | 20050 | 20000 | 20100 | 20000 | 1071 |
| 345 | 20230915 | 143200 | 3659876420 | 20000 | 19990 | 20000 | 19990 | 353 |
| 346 | 20230915 | 143100 | 3652816920 | 19990 | 20000 | 20000 | 19980 | 117 |
| 347 | 20230915 | 143000 | 3650478270 | 20000 | 19920 | 20000 | 19920 | 795 |
| 348 | 20230915 | 142900 | 3634597670 | 19920 | 19860 | 19930 | 19860 | 608 |
| 349 | 20230915 | 142800 | 3622494390 | 19860 | 19830 | 19860 | 19830 | 244 |
| 350 | 20230915 | 142700 | 3617655460 | 19830 | 19830 | 19830 | 19830 | 13 |
| 351 | 20230915 | 142600 | 3617397670 | 19810 | 19850 | 19850 | 19810 | 371 |
| 352 | 20230915 | 142500 | 3610040540 | 19850 | 19860 | 19890 | 19850 | 105 |
| 353 | 20230915 | 142400 | 3607954410 | 19850 | 19850 | 19850 | 19830 | 723 |
| 354 | 20230915 | 142300 | 3593607320 | 19860 | 19870 | 19870 | 19860 | 40 |
| 355 | 20230915 | 142200 | 3592812910 | 19880 | 19820 | 19880 | 19820 | 382 |
| 356 | 20230915 | 142100 | 3585231730 | 19820 | 19820 | 19820 | 19820 | 65 |
| 357 | 20230915 | 142000 | 3583943430 | 19840 | 19840 | 19840 | 19840 | 451 |
| 358 | 20230915 | 141900 | 3574995590 | 19820 | 19850 | 19850 | 19820 | 100 |
| 359 | 20230915 | 141800 | 3573013230 | 19850 | 19850 | 19850 | 19850 | 0 |
| 360 | 20230915 | 141700 | 3573013230 | 19850 | 19880 | 19880 | 19850 | 460 |
| 361 | 20230915 | 141600 | 3563881280 | 19880 | 19900 | 19930 | 19880 | 266 |
| 362 | 20230915 | 141500 | 3558587120 | 19870 | 19870 | 19910 | 19870 | 484 |
| 363 | 20230915 | 141400 | 3548961020 | 19880 | 19900 | 19900 | 19880 | 215 |
| 364 | 20230915 | 141300 | 3544683040 | 19900 | 19790 | 19900 | 19790 | 1612 |
| 365 | 20230915 | 141200 | 3512648530 | 19800 | 19800 | 19800 | 19800 | 122 |
| 366 | 20230915 | 141100 | 3510232930 | 19800 | 19810 | 19810 | 19800 | 76 |
| 367 | 20230915 | 141000 | 3508728070 | 19820 | 19820 | 19820 | 19810 | 48 |
| 368 | 20230915 | 140900 | 3507776760 | 19820 | 19790 | 19820 | 19790 | 9 |
| 369 | 20230915 | 140800 | 3507598450 | 19790 | 19790 | 19790 | 19790 | 89 |
| 370 | 20230915 | 140700 | 3505837140 | 19800 | 19800 | 19800 | 19800 | 113 |
| 371 | 20230915 | 140600 | 3503599740 | 19800 | 19800 | 19800 | 19800 | 107 |
| 372 | 20230915 | 140500 | 3501481140 | 19830 | 19820 | 19840 | 19800 | 462 |
| 373 | 20230915 | 140400 | 3492325800 | 19800 | 19850 | 19850 | 19770 | 471 |
| 374 | 20230915 | 140300 | 3482983310 | 19850 | 19710 | 19850 | 19710 | 725 |
| 375 | 20230915 | 140200 | 3468620720 | 19730 | 19700 | 19730 | 19680 | 303 |
| 376 | 20230915 | 140100 | 3462651250 | 19710 | 19750 | 19750 | 19710 | 60 |
| 377 | 20230915 | 140000 | 3461467450 | 19760 | 19700 | 19760 | 19590 | 429 |
| 378 | 20230915 | 135900 | 3453025300 | 19770 | 19780 | 19780 | 19770 | 34 |
| 379 | 20230915 | 135800 | 3452353030 | 19700 | 19780 | 19780 | 19700 | 530 |
| 380 | 20230915 | 135700 | 3441909630 | 19700 | 19800 | 19800 | 19690 | 553 |
| 381 | 20230915 | 135600 | 3430973580 | 19800 | 19750 | 19850 | 19720 | 1089 |
| 382 | 20230915 | 135500 | 3409413250 | 19730 | 19660 | 19730 | 19660 | 348 |
| 383 | 20230915 | 135400 | 3402563280 | 19670 | 19680 | 19680 | 19670 | 331 |
| 384 | 20230915 | 135300 | 3396049280 | 19680 | 19710 | 19710 | 19680 | 412 |
| 385 | 20230915 | 135200 | 3387936980 | 19710 | 19690 | 19710 | 19690 | 11 |
| 386 | 20230915 | 135100 | 3387720210 | 19660 | 19570 | 19660 | 19530 | 932 |
| 387 | 20230915 | 135000 | 3369465190 | 19570 | 19540 | 19570 | 19540 | 221 |
| 388 | 20230915 | 134900 | 3365144810 | 19550 | 19540 | 19560 | 19500 | 147 |
| 389 | 20230915 | 134800 | 3362271850 | 19500 | 19570 | 19570 | 19500 | 561 |
| 390 | 20230915 | 134700 | 3351307790 | 19560 | 19610 | 19630 | 19560 | 860 |
| 391 | 20230915 | 134600 | 3334456380 | 19650 | 19490 | 19650 | 19450 | 1061 |
| 392 | 20230915 | 134500 | 3313762530 | 19500 | 19530 | 19540 | 19500 | 403 |
| 393 | 20230915 | 134400 | 3305896730 | 19530 | 19530 | 19530 | 19430 | 4805 |
| 394 | 20230915 | 134300 | 3212328890 | 19530 | 19620 | 19620 | 19530 | 2518 |
| 395 | 20230915 | 134200 | 3163030300 | 19620 | 19630 | 19630 | 19610 | 719 |
| 396 | 20230915 | 134100 | 3148926300 | 19630 | 19650 | 19650 | 19630 | 1056 |
| 397 | 20230915 | 134000 | 3128191640 | 19650 | 19680 | 19690 | 19650 | 437 |
| 398 | 20230915 | 133900 | 3119596650 | 19680 | 19650 | 19870 | 19630 | 1156 |
| 399 | 20230915 | 133800 | 3096842830 | 19640 | 19650 | 19650 | 19640 | 1148 |
| 400 | 20230915 | 133700 | 3074287190 | 19650 | 19660 | 19660 | 19640 | 1137 |
| 401 | 20230915 | 133600 | 3051950650 | 19660 | 19760 | 19760 | 19660 | 618 |
| 402 | 20230915 | 133500 | 3039784880 | 19750 | 19770 | 19770 | 19750 | 105 |
| 403 | 20230915 | 133400 | 3037710100 | 19780 | 19720 | 19780 | 19700 | 246 |
| 404 | 20230915 | 133300 | 3032856860 | 19740 | 19790 | 19790 | 19740 | 313 |
| 405 | 20230915 | 133200 | 3026676380 | 19810 | 19780 | 19810 | 19780 | 53 |
| 406 | 20230915 | 133100 | 3025626780 | 19780 | 19730 | 19840 | 19730 | 329 |
| 407 | 20230915 | 133000 | 3019122460 | 19730 | 19670 | 19740 | 19650 | 414 |
| 408 | 20230915 | 132900 | 3010975530 | 19690 | 19650 | 19700 | 19640 | 323 |
| 409 | 20230915 | 132800 | 3004626330 | 19660 | 19710 | 19710 | 19650 | 186 |
| 410 | 20230915 | 132700 | 3000966970 | 19680 | 19630 | 19730 | 19630 | 2025 |
| 411 | 20230915 | 132600 | 2961185220 | 19640 | 19710 | 19710 | 19630 | 1152 |
| 412 | 20230915 | 132500 | 2938536520 | 19720 | 19660 | 19740 | 19660 | 730 |
| 413 | 20230915 | 132400 | 2924149860 | 19690 | 19710 | 19710 | 19660 | 1761 |
| 414 | 20230915 | 132300 | 2889479360 | 19710 | 19770 | 19780 | 19710 | 1114 |
| 415 | 20230915 | 132200 | 2867463650 | 19780 | 19800 | 19850 | 19780 | 832 |
| 416 | 20230915 | 132100 | 2850989360 | 19790 | 19800 | 19800 | 19790 | 241 |
| 417 | 20230915 | 132000 | 2846218050 | 19810 | 19790 | 19810 | 19790 | 102 |
| 418 | 20230915 | 131900 | 2844198700 | 19800 | 19810 | 19820 | 19790 | 1276 |
| 419 | 20230915 | 131800 | 2818928100 | 19810 | 19840 | 19840 | 19810 | 938 |
| 420 | 20230915 | 131700 | 2800340800 | 19850 | 19870 | 19870 | 19850 | 670 |
| 421 | 20230915 | 131600 | 2787036880 | 19870 | 19890 | 19890 | 19860 | 1182 |
| 422 | 20230915 | 131500 | 2763543780 | 19890 | 19900 | 19900 | 19890 | 115 |
| 423 | 20230915 | 131400 | 2761256400 | 19890 | 19890 | 19890 | 19890 | 93 |
| 424 | 20230915 | 131300 | 2759406630 | 19890 | 19890 | 19890 | 19890 | 88 |
| 425 | 20230915 | 131200 | 2757656310 | 19890 | 19900 | 19940 | 19890 | 372 |
| 426 | 20230915 | 131100 | 2750253490 | 19900 | 19950 | 19950 | 19900 | 783 |
| 427 | 20230915 | 131000 | 2734644280 | 19960 | 19970 | 19970 | 19960 | 421 |
| 428 | 20230915 | 130900 | 2726238530 | 19970 | 19980 | 19980 | 19960 | 76 |
| 429 | 20230915 | 130800 | 2724721120 | 19980 | 19980 | 19980 | 19980 | 0 |
| 430 | 20230915 | 130700 | 2724721120 | 19980 | 19960 | 19980 | 19960 | 55 |
| 431 | 20230915 | 130600 | 2723622900 | 19990 | 19990 | 19990 | 19990 | 0 |
| 432 | 20230915 | 130500 | 2723622900 | 19990 | 19990 | 19990 | 19990 | 0 |
| 433 | 20230915 | 130400 | 2723622900 | 19990 | 19990 | 19990 | 19990 | 5 |
| 434 | 20230915 | 130300 | 2723522950 | 19960 | 19960 | 19960 | 19960 | 50 |
| 435 | 20230915 | 130200 | 2722524950 | 19980 | 20000 | 20000 | 19960 | 349 |
| 436 | 20230915 | 130100 | 2715554620 | 20000 | 20000 | 20000 | 20000 | 11 |
| 437 | 20230915 | 130000 | 2715334620 | 19980 | 20000 | 20000 | 19980 | 217 |
| 438 | 20230915 | 125900 | 2710996880 | 20000 | 19990 | 20000 | 19970 | 336 |
| 439 | 20230915 | 125800 | 2704280430 | 19990 | 19950 | 19990 | 19950 | 3 |
| 440 | 20230915 | 125700 | 2704220540 | 19950 | 19940 | 19950 | 19940 | 70 |
| 441 | 20230915 | 125600 | 2702824640 | 19940 | 19940 | 19940 | 19940 | 109 |
| 442 | 20230915 | 125500 | 2700651180 | 19940 | 19880 | 19940 | 19880 | 49 |
| 443 | 20230915 | 125400 | 2699676610 | 19860 | 19870 | 19880 | 19860 | 114 |
| 444 | 20230915 | 125300 | 2697411400 | 19870 | 19860 | 19870 | 19860 | 77 |
| 445 | 20230915 | 125200 | 2695881770 | 19880 | 19860 | 19880 | 19860 | 147 |
| 446 | 20230915 | 125100 | 2692960420 | 19870 | 19850 | 19870 | 19850 | 346 |
| 447 | 20230915 | 125000 | 2686088420 | 19850 | 19850 | 19850 | 19840 | 4087 |
| 448 | 20230915 | 124900 | 2604966630 | 19850 | 19860 | 19860 | 19850 | 433 |
| 449 | 20230915 | 124800 | 2596370730 | 19860 | 19860 | 19860 | 19860 | 8 |
| 450 | 20230915 | 124700 | 2596211850 | 19860 | 19870 | 19870 | 19850 | 1016 |
| 451 | 20230915 | 124600 | 2576033820 | 19870 | 19870 | 19870 | 19870 | 168 |
| 452 | 20230915 | 124500 | 2572695660 | 19870 | 19870 | 19870 | 19870 | 50 |
| 453 | 20230915 | 124400 | 2571702160 | 19860 | 19870 | 19870 | 19860 | 11 |
| 454 | 20230915 | 124300 | 2571483600 | 19870 | 19870 | 19870 | 19860 | 383 |
| 455 | 20230915 | 124200 | 2563876180 | 19870 | 19890 | 19890 | 19870 | 284 |
| 456 | 20230915 | 124100 | 2558232810 | 19890 | 19890 | 19890 | 19890 | 10 |
| 457 | 20230915 | 124000 | 2558033910 | 19890 | 19880 | 19890 | 19880 | 345 |
| 458 | 20230915 | 123900 | 2551173950 | 19880 | 19890 | 19890 | 19880 | 372 |
| 459 | 20230915 | 123800 | 2543775570 | 19890 | 19890 | 19890 | 19890 | 69 |
| 460 | 20230915 | 123700 | 2542403160 | 19890 | 19890 | 19890 | 19890 | 38 |
| 461 | 20230915 | 123600 | 2541647340 | 19870 | 19880 | 19880 | 19870 | 231 |
| 462 | 20230915 | 123500 | 2537057270 | 19870 | 19880 | 19880 | 19870 | 19 |
| 463 | 20230915 | 123400 | 2536679570 | 19860 | 19860 | 19860 | 19850 | 133 |
| 464 | 20230915 | 123300 | 2534038440 | 19860 | 19870 | 19870 | 19860 | 443 |
| 465 | 20230915 | 123200 | 2525239710 | 19870 | 19880 | 19880 | 19870 | 937 |
| 466 | 20230915 | 123100 | 2506621200 | 19890 | 19910 | 19910 | 19890 | 159 |
| 467 | 20230915 | 123000 | 2503458100 | 19910 | 19900 | 19910 | 19880 | 865 |
| 468 | 20230915 | 122900 | 2486255640 | 19900 | 19900 | 19900 | 19900 | 310 |
| 469 | 20230915 | 122800 | 2480086640 | 19900 | 19920 | 19920 | 19900 | 1713 |
| 470 | 20230915 | 122700 | 2445990570 | 19930 | 19940 | 19950 | 19930 | 395 |
| 471 | 20230915 | 122600 | 2438117010 | 19940 | 19960 | 19960 | 19940 | 326 |
| 472 | 20230915 | 122500 | 2431612400 | 19960 | 19960 | 19960 | 19960 | 36 |
| 473 | 20230915 | 122400 | 2430893840 | 19980 | 19970 | 19980 | 19960 | 142 |
| 474 | 20230915 | 122300 | 2428057790 | 19970 | 19980 | 19980 | 19970 | 176 |
| 475 | 20230915 | 122200 | 2424543030 | 19980 | 19990 | 19990 | 19980 | 11 |
| 476 | 20230915 | 122100 | 2424323150 | 19980 | 19980 | 19980 | 19980 | 0 |
| 477 | 20230915 | 122000 | 2424323150 | 19980 | 19990 | 19990 | 19980 | 20 |
| 478 | 20230915 | 121900 | 2423923410 | 19980 | 19990 | 19990 | 19980 | 60 |
| 479 | 20230915 | 121800 | 2422724410 | 19990 | 19990 | 19990 | 19990 | 84 |
| 480 | 20230915 | 121700 | 2421045250 | 20000 | 20000 | 20000 | 20000 | 0 |
| 481 | 20230915 | 121600 | 2421045250 | 20000 | 19990 | 20000 | 19990 | 142 |
| 482 | 20230915 | 121500 | 2418206640 | 19990 | 19990 | 19990 | 19990 | 0 |
| 483 | 20230915 | 121400 | 2418206640 | 19990 | 19990 | 19990 | 19990 | 3 |
| 484 | 20230915 | 121300 | 2418146670 | 19990 | 19990 | 19990 | 19980 | 76 |
| 485 | 20230915 | 121200 | 2416627460 | 19990 | 19990 | 19990 | 19990 | 50 |
| 486 | 20230915 | 121100 | 2415627960 | 19990 | 19990 | 19990 | 19990 | 3 |
| 487 | 20230915 | 121000 | 2415567990 | 19980 | 19980 | 19980 | 19980 | 37 |
| 488 | 20230915 | 120900 | 2414828730 | 19980 | 20050 | 20050 | 19980 | 12 |
| 489 | 20230915 | 120800 | 2414588900 | 19970 | 19950 | 19970 | 19950 | 106 |
| 490 | 20230915 | 120700 | 2412472680 | 19950 | 19960 | 19970 | 19950 | 168 |
| 491 | 20230915 | 120600 | 2409119330 | 19940 | 19940 | 19940 | 19940 | 130 |
| 492 | 20230915 | 120500 | 2406527130 | 19940 | 19950 | 19960 | 19940 | 296 |
| 493 | 20230915 | 120400 | 2400622400 | 19950 | 19950 | 19950 | 19940 | 539 |
| 494 | 20230915 | 120300 | 2389869480 | 19960 | 19970 | 19970 | 19960 | 125 |
| 495 | 20230915 | 120200 | 2387374350 | 19970 | 19980 | 19980 | 19960 | 171 |
| 496 | 20230915 | 120100 | 2383960050 | 19970 | 19970 | 19970 | 19970 | 8 |
| 497 | 20230915 | 120000 | 2383800290 | 19970 | 19980 | 19990 | 19970 | 81 |
| 498 | 20230915 | 115900 | 2382181970 | 19990 | 20000 | 20000 | 19990 | 163 |
| 499 | 20230915 | 115800 | 2378923390 | 20000 | 20000 | 20000 | 20000 | 6 |
| 500 | 20230915 | 115700 | 2378803390 | 20000 | 20000 | 20000 | 20000 | 313 |
| 501 | 20230915 | 115600 | 2372543390 | 20000 | 19990 | 20000 | 19990 | 34 |
| 502 | 20230915 | 115500 | 2371863500 | 20000 | 20000 | 20000 | 20000 | 161 |
| 503 | 20230915 | 115400 | 2368643500 | 20050 | 20100 | 20100 | 20050 | 113 |
| 504 | 20230915 | 115300 | 2366377800 | 20050 | 19990 | 20050 | 19990 | 307 |
| 505 | 20230915 | 115200 | 2360236070 | 19990 | 20000 | 20000 | 19990 | 657 |
| 506 | 20230915 | 115100 | 2347096480 | 20000 | 20050 | 20050 | 20000 | 52 |
| 507 | 20230915 | 115000 | 2346056230 | 20050 | 20050 | 20050 | 20000 | 233 |
| 508 | 20230915 | 114900 | 2341388580 | 20050 | 20050 | 20050 | 20050 | 129 |
| 509 | 20230915 | 114800 | 2338802130 | 20050 | 20100 | 20100 | 20050 | 252 |
| 510 | 20230915 | 114700 | 2333737030 | 20050 | 20100 | 20100 | 20050 | 305 |
| 511 | 20230915 | 114600 | 2327618030 | 20050 | 20050 | 20050 | 20050 | 67 |
| 512 | 20230915 | 114500 | 2326274680 | 20050 | 20100 | 20100 | 20050 | 128 |
| 513 | 20230915 | 114400 | 2323707530 | 20050 | 20050 | 20050 | 20050 | 12 |
| 514 | 20230915 | 114300 | 2323466930 | 20000 | 20000 | 20050 | 20000 | 219 |
| 515 | 20230915 | 114200 | 2319086880 | 20050 | 20050 | 20050 | 20000 | 217 |
| 516 | 20230915 | 114100 | 2314745930 | 20000 | 20000 | 20000 | 20000 | 0 |
| 517 | 20230915 | 114000 | 2314745930 | 20000 | 20050 | 20100 | 20000 | 295 |
| 518 | 20230915 | 113900 | 2308830080 | 20050 | 20000 | 20050 | 20000 | 293 |
| 519 | 20230915 | 113800 | 2302963480 | 20050 | 20050 | 20050 | 20000 | 233 |
| 520 | 20230915 | 113700 | 2298296830 | 20050 | 20050 | 20050 | 20050 | 12 |
| 521 | 20230915 | 113600 | 2298056230 | 20050 | 20050 | 20050 | 20050 | 28 |
| 522 | 20230915 | 113500 | 2297494830 | 20000 | 20000 | 20050 | 20000 | 182 |
| 523 | 20230915 | 113400 | 2293851830 | 20050 | 19990 | 20050 | 19980 | 301 |
| 524 | 20230915 | 113300 | 2287837330 | 19980 | 20000 | 20050 | 19980 | 1887 |
| 525 | 20230915 | 113200 | 2250103060 | 20050 | 19980 | 20050 | 19980 | 274 |
| 526 | 20230915 | 113100 | 2244624170 | 19960 | 19950 | 19960 | 19950 | 186 |
| 527 | 20230915 | 113000 | 2240912410 | 19950 | 19940 | 19950 | 19940 | 276 |
| 528 | 20230915 | 112900 | 2235408260 | 19950 | 19940 | 19950 | 19940 | 103 |
| 529 | 20230915 | 112800 | 2233353420 | 19950 | 19960 | 19960 | 19950 | 256 |
| 530 | 20230915 | 112700 | 2228245510 | 19950 | 19950 | 19960 | 19940 | 277 |
| 531 | 20230915 | 112600 | 2222719180 | 19950 | 19950 | 19950 | 19940 | 140 |
| 532 | 20230915 | 112500 | 2219927450 | 19960 | 19930 | 19960 | 19930 | 637 |
| 533 | 20230915 | 112400 | 2207228290 | 19930 | 19920 | 19930 | 19920 | 64 |
| 534 | 20230915 | 112300 | 2205953380 | 19930 | 19930 | 19930 | 19930 | 145 |
| 535 | 20230915 | 112200 | 2203063530 | 19920 | 19880 | 19930 | 19870 | 1464 |
| 536 | 20230915 | 112100 | 2173934610 | 19870 | 19880 | 19880 | 19870 | 575 |
| 537 | 20230915 | 112000 | 2162508480 | 19880 | 19900 | 19900 | 19880 | 1375 |
| 538 | 20230915 | 111900 | 2135152640 | 19900 | 19900 | 19900 | 19890 | 233 |
| 539 | 20230915 | 111800 | 2130517010 | 19900 | 19900 | 19910 | 19900 | 483 |
| 540 | 20230915 | 111700 | 2120903400 | 19910 | 19920 | 19920 | 19910 | 199 |
| 541 | 20230915 | 111600 | 2116940170 | 19920 | 19920 | 19930 | 19910 | 283 |
| 542 | 20230915 | 111500 | 2111304070 | 19910 | 19920 | 19920 | 19910 | 427 |
| 543 | 20230915 | 111400 | 2102802290 | 19910 | 19930 | 19930 | 19910 | 167 |
| 544 | 20230915 | 111300 | 2099475950 | 19930 | 19920 | 19930 | 19920 | 167 |
| 545 | 20230915 | 111200 | 2096149220 | 19930 | 19920 | 19930 | 19920 | 17 |
| 546 | 20230915 | 111100 | 2095810470 | 19920 | 19930 | 19930 | 19920 | 387 |
| 547 | 20230915 | 111000 | 2088100320 | 19930 | 19950 | 19980 | 19920 | 479 |
| 548 | 20230915 | 110900 | 2078550250 | 19940 | 19950 | 19950 | 19910 | 455 |
| 549 | 20230915 | 110800 | 2069483170 | 19950 | 20000 | 20000 | 19950 | 284 |
| 550 | 20230915 | 110700 | 2063810460 | 20000 | 19950 | 20050 | 19950 | 665 |
| 551 | 20230915 | 110600 | 2050518080 | 19930 | 19930 | 19930 | 19920 | 277 |
| 552 | 20230915 | 110500 | 2044998920 | 19920 | 19920 | 20000 | 19910 | 611 |
| 553 | 20230915 | 110400 | 2032828870 | 19920 | 19980 | 19980 | 19910 | 752 |
| 554 | 20230915 | 110300 | 2017823660 | 19980 | 19990 | 19990 | 19980 | 343 |
| 555 | 20230915 | 110200 | 2010968360 | 20000 | 19990 | 20000 | 19990 | 322 |
| 556 | 20230915 | 110100 | 2004529870 | 19990 | 19990 | 19990 | 19990 | 93 |
| 557 | 20230915 | 110000 | 2002670800 | 19990 | 20050 | 20050 | 19990 | 380 |
| 558 | 20230915 | 105900 | 1995065080 | 20050 | 20000 | 20150 | 20000 | 820 |
| 559 | 20230915 | 105800 | 1978579780 | 19970 | 19930 | 20050 | 19930 | 2439 |
| 560 | 20230915 | 105700 | 1929867740 | 19920 | 19970 | 19970 | 19840 | 2118 |
| 561 | 20230915 | 105600 | 1887658230 | 19980 | 20000 | 20000 | 19980 | 243 |
| 562 | 20230915 | 105500 | 1882800280 | 20000 | 20000 | 20000 | 19980 | 1404 |
| 563 | 20230915 | 105400 | 1854721150 | 20000 | 20050 | 20050 | 20000 | 1874 |
| 564 | 20230915 | 105300 | 1817191850 | 20050 | 20050 | 20050 | 20050 | 250 |
| 565 | 20230915 | 105200 | 1812179350 | 20050 | 20100 | 20100 | 20050 | 370 |
| 566 | 20230915 | 105100 | 1804754600 | 20150 | 20100 | 20150 | 20100 | 365 |
| 567 | 20230915 | 105000 | 1797414500 | 20150 | 20100 | 20150 | 20100 | 240 |
| 568 | 20230915 | 104900 | 1792585500 | 20150 | 20150 | 20150 | 20150 | 259 |
| 569 | 20230915 | 104800 | 1787366650 | 20150 | 20100 | 20150 | 20100 | 527 |
| 570 | 20230915 | 104700 | 1776763650 | 20150 | 20150 | 20200 | 20100 | 75 |
| 571 | 20230915 | 104600 | 1775252400 | 20150 | 20150 | 20150 | 20150 | 148 |
| 572 | 20230915 | 104500 | 1772270200 | 20150 | 20150 | 20150 | 20100 | 1637 |
| 573 | 20230915 | 104400 | 1739324350 | 20150 | 20200 | 20200 | 20150 | 570 |
| 574 | 20230915 | 104300 | 1727828750 | 20150 | 20200 | 20250 | 20150 | 591 |
| 575 | 20230915 | 104200 | 1715896700 | 20150 | 20200 | 20250 | 20150 | 489 |
| 576 | 20230915 | 104100 | 1706019900 | 20250 | 20200 | 20250 | 20150 | 1219 |
| 577 | 20230915 | 104000 | 1681413650 | 20200 | 20250 | 20250 | 20200 | 747 |
| 578 | 20230915 | 103900 | 1666292150 | 20250 | 20250 | 20300 | 20250 | 352 |
| 579 | 20230915 | 103800 | 1659153400 | 20300 | 20350 | 20350 | 20300 | 2091 |
| 580 | 20230915 | 103700 | 1616642950 | 20350 | 20350 | 20350 | 20350 | 129 |
| 581 | 20230915 | 103600 | 1614017800 | 20400 | 20400 | 20400 | 20350 | 115 |
| 582 | 20230915 | 103500 | 1611672300 | 20350 | 20400 | 20400 | 20350 | 151 |
| 583 | 20230915 | 103400 | 1608598150 | 20400 | 20400 | 20400 | 20350 | 478 |
| 584 | 20230915 | 103300 | 1598849500 | 20400 | 20450 | 20450 | 20350 | 1095 |
| 585 | 20230915 | 103200 | 1576512150 | 20400 | 20400 | 20450 | 20400 | 260 |
| 586 | 20230915 | 103100 | 1571206850 | 20450 | 20500 | 20500 | 20400 | 262 |
| 587 | 20230915 | 103000 | 1565855250 | 20500 | 20550 | 20550 | 20500 | 761 |
| 588 | 20230915 | 102900 | 1550244350 | 20550 | 20550 | 20550 | 20550 | 125 |
| 589 | 20230915 | 102800 | 1547675600 | 20550 | 20550 | 20550 | 20550 | 189 |
| 590 | 20230915 | 102700 | 1543791650 | 20600 | 20600 | 20600 | 20600 | 278 |
| 591 | 20230915 | 102600 | 1538064850 | 20600 | 20550 | 20600 | 20550 | 284 |
| 592 | 20230915 | 102500 | 1532228600 | 20500 | 20450 | 20500 | 20400 | 759 |
| 593 | 20230915 | 102400 | 1516679250 | 20450 | 20450 | 20450 | 20450 | 9 |
| 594 | 20230915 | 102300 | 1516495200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 595 | 20230915 | 102200 | 1516495200 | 20450 | 20450 | 20450 | 20450 | 406 |
| 596 | 20230915 | 102100 | 1508192500 | 20450 | 20400 | 20450 | 20400 | 21 |
| 597 | 20230915 | 102000 | 1507763100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 598 | 20230915 | 101900 | 1507763100 | 20500 | 20350 | 20500 | 20350 | 2052 |
| 599 | 20230915 | 101800 | 1465721300 | 20350 | 20400 | 20400 | 20350 | 193 |
| 600 | 20230915 | 101700 | 1461789950 | 20450 | 20450 | 20450 | 20450 | 62 |
| 601 | 20230915 | 101600 | 1460522050 | 20500 | 20500 | 20500 | 20450 | 65 |
| 602 | 20230915 | 101500 | 1459190550 | 20500 | 20550 | 20550 | 20500 | 3 |
| 603 | 20230915 | 101400 | 1459129000 | 20450 | 20550 | 20550 | 20450 | 7 |
| 604 | 20230915 | 101300 | 1458985650 | 20550 | 20400 | 20550 | 20400 | 437 |
| 605 | 20230915 | 101200 | 1450049250 | 20400 | 20350 | 20400 | 20350 | 1144 |
| 606 | 20230915 | 101100 | 1426718850 | 20350 | 20350 | 20400 | 20350 | 961 |
| 607 | 20230915 | 101000 | 1407159550 | 20350 | 20350 | 20400 | 20350 | 466 |
| 608 | 20230915 | 100900 | 1397674000 | 20300 | 20300 | 20300 | 20300 | 305 |
| 609 | 20230915 | 100800 | 1391482500 | 20300 | 20300 | 20300 | 20300 | 71 |
| 610 | 20230915 | 100700 | 1390041200 | 20300 | 20350 | 20350 | 20300 | 139 |
| 611 | 20230915 | 100600 | 1387218950 | 20250 | 20250 | 20250 | 20250 | 310 |
| 612 | 20230915 | 100500 | 1380941450 | 20250 | 20350 | 20350 | 20250 | 464 |
| 613 | 20230915 | 100400 | 1371521650 | 20400 | 20300 | 20400 | 20250 | 1038 |
| 614 | 20230915 | 100300 | 1350420300 | 20300 | 20450 | 20450 | 20300 | 1739 |
| 615 | 20230915 | 100200 | 1315023200 | 20400 | 20450 | 20450 | 20400 | 415 |
| 616 | 20230915 | 100100 | 1306555750 | 20450 | 20500 | 20500 | 20400 | 172 |
| 617 | 20230915 | 100000 | 1303038550 | 20500 | 20450 | 20500 | 20450 | 268 |
| 618 | 20230915 | 095900 | 1297547350 | 20450 | 20450 | 20500 | 20450 | 755 |
| 619 | 20230915 | 095800 | 1282107550 | 20500 | 20550 | 20550 | 20500 | 275 |
| 620 | 20230915 | 095700 | 1276469050 | 20500 | 20550 | 20550 | 20500 | 200 |
| 621 | 20230915 | 095600 | 1272368900 | 20550 | 20500 | 20550 | 20500 | 19 |
| 622 | 20230915 | 095500 | 1271979300 | 20500 | 20550 | 20550 | 20500 | 161 |
| 623 | 20230915 | 095400 | 1268677650 | 20500 | 20500 | 20500 | 20500 | 1 |
| 624 | 20230915 | 095300 | 1268657150 | 20500 | 20500 | 20500 | 20500 | 59 |
| 625 | 20230915 | 095200 | 1267447650 | 20500 | 20500 | 20550 | 20500 | 598 |
| 626 | 20230915 | 095100 | 1255181350 | 20500 | 20400 | 20500 | 20400 | 516 |
| 627 | 20230915 | 095000 | 1244631500 | 20400 | 20450 | 20450 | 20400 | 112 |
| 628 | 20230915 | 094900 | 1242346500 | 20400 | 20450 | 20450 | 20400 | 295 |
| 629 | 20230915 | 094800 | 1236318450 | 20500 | 20550 | 20550 | 20400 | 2956 |
| 630 | 20230915 | 094700 | 1175802600 | 20550 | 20550 | 20550 | 20550 | 351 |
| 631 | 20230915 | 094600 | 1168589550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 632 | 20230915 | 094500 | 1168589550 | 20600 | 20600 | 20650 | 20600 | 156 |
| 633 | 20230915 | 094400 | 1165371700 | 20550 | 20550 | 20600 | 20550 | 568 |
| 634 | 20230915 | 094300 | 1153697650 | 20550 | 20500 | 20550 | 20500 | 185 |
| 635 | 20230915 | 094200 | 1149897400 | 20600 | 20600 | 20600 | 20500 | 565 |
| 636 | 20230915 | 094100 | 1138283950 | 20650 | 20650 | 20650 | 20650 | 49 |
| 637 | 20230915 | 094000 | 1137272100 | 20600 | 20600 | 20600 | 20550 | 685 |
| 638 | 20230915 | 093900 | 1123187600 | 20550 | 20650 | 20650 | 20550 | 1129 |
| 639 | 20230915 | 093800 | 1099911350 | 20700 | 20750 | 20750 | 20700 | 162 |
| 640 | 20230915 | 093700 | 1096557600 | 20700 | 20700 | 20750 | 20700 | 332 |
| 641 | 20230915 | 093600 | 1089669550 | 20700 | 20700 | 20700 | 20700 | 263 |
| 642 | 20230915 | 093500 | 1084225450 | 20600 | 20700 | 20700 | 20600 | 212 |
| 643 | 20230915 | 093400 | 1079850550 | 20700 | 20700 | 20750 | 20650 | 1053 |
| 644 | 20230915 | 093300 | 1058066500 | 20750 | 20700 | 20750 | 20700 | 182 |
| 645 | 20230915 | 093200 | 1054290050 | 20700 | 20650 | 20700 | 20650 | 367 |
| 646 | 20230915 | 093100 | 1046700400 | 20600 | 20700 | 20700 | 20600 | 915 |
| 647 | 20230915 | 093000 | 1027831850 | 20700 | 20650 | 20700 | 20650 | 337 |
| 648 | 20230915 | 092900 | 1020866650 | 20750 | 20650 | 20750 | 20650 | 230 |
| 649 | 20230915 | 092800 | 1016114250 | 20750 | 20700 | 20750 | 20700 | 405 |
| 650 | 20230915 | 092700 | 1007730200 | 20750 | 20700 | 20750 | 20700 | 347 |
| 651 | 20230915 | 092600 | 1000540000 | 20700 | 20800 | 20850 | 20700 | 398 |
| 652 | 20230915 | 092500 | 992273450 | 20800 | 20900 | 20900 | 20800 | 1455 |
| 653 | 20230915 | 092400 | 961942850 | 20850 | 20900 | 20950 | 20800 | 1479 |
| 654 | 20230915 | 092300 | 931061050 | 20950 | 20700 | 21000 | 20700 | 5089 |
| 655 | 20230915 | 092200 | 824596500 | 20700 | 20500 | 20700 | 20450 | 1776 |
| 656 | 20230915 | 092100 | 788092350 | 20550 | 20650 | 20650 | 20550 | 396 |
| 657 | 20230915 | 092000 | 779927750 | 20600 | 20600 | 20600 | 20500 | 1423 |
| 658 | 20230915 | 091900 | 750671250 | 20600 | 20650 | 20650 | 20600 | 449 |
| 659 | 20230915 | 091800 | 741419900 | 20600 | 20650 | 20650 | 20600 | 191 |
| 660 | 20230915 | 091700 | 737477400 | 20650 | 20550 | 20650 | 20550 | 87 |
| 661 | 20230915 | 091600 | 735685500 | 20550 | 20500 | 20550 | 20500 | 302 |
| 662 | 20230915 | 091500 | 729482150 | 20500 | 20500 | 20550 | 20450 | 302 |
| 663 | 20230915 | 091400 | 723292850 | 20450 | 20400 | 20450 | 20350 | 1738 |
| 664 | 20230915 | 091300 | 687888050 | 20400 | 20550 | 20550 | 20350 | 2430 |
| 665 | 20230915 | 091200 | 638184250 | 20550 | 20600 | 20600 | 20550 | 271 |
| 666 | 20230915 | 091100 | 632612700 | 20550 | 20600 | 20650 | 20550 | 822 |
| 667 | 20230915 | 091000 | 615675850 | 20600 | 20600 | 20600 | 20550 | 387 |
| 668 | 20230915 | 090900 | 607705200 | 20600 | 20500 | 20600 | 20500 | 1867 |
| 669 | 20230915 | 090800 | 569397900 | 20500 | 20650 | 20650 | 20500 | 1352 |
| 670 | 20230915 | 090700 | 541596200 | 20650 | 20850 | 20850 | 20650 | 984 |
| 671 | 20230915 | 090600 | 521181550 | 20850 | 20800 | 20900 | 20800 | 1769 |
| 672 | 20230915 | 090500 | 484363700 | 20800 | 21000 | 21000 | 20800 | 1649 |
| 673 | 20230915 | 090400 | 449926950 | 20950 | 20900 | 21050 | 20900 | 3098 |
| 674 | 20230915 | 090300 | 384973000 | 20950 | 20950 | 21100 | 20900 | 4156 |
| 675 | 20230915 | 090200 | 297764450 | 20950 | 20850 | 21000 | 20750 | 2362 |
| 676 | 20230915 | 090100 | 248425950 | 20800 | 21000 | 21000 | 20700 | 3161 |
| 677 | 20230915 | 090000 | 182477850 | 20950 | 20800 | 21000 | 20700 | 8757 |