29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 184200 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 6088 |
| 3 | 20230911 | 184100 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20230911 | 184000 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20230911 | 183900 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20230911 | 183800 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20230911 | 183700 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20230911 | 183600 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20230911 | 183500 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20230911 | 183400 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20230911 | 183300 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20230911 | 183200 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20230911 | 183100 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20230911 | 183000 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20230911 | 182900 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20230911 | 182800 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20230911 | 182700 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20230911 | 182600 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20230911 | 182500 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20230911 | 182400 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20230911 | 182300 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20230911 | 182200 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20230911 | 182100 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20230911 | 182000 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20230911 | 181900 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20230911 | 181800 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20230911 | 181700 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20230911 | 181600 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20230911 | 181500 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20230911 | 181400 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20230911 | 181300 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20230911 | 181200 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 6088 |
| 33 | 20230911 | 181100 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20230911 | 181000 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20230911 | 180900 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20230911 | 180800 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20230911 | 180700 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20230911 | 180600 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20230911 | 180500 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20230911 | 180400 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20230911 | 180300 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20230911 | 180200 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20230911 | 180100 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20230911 | 180000 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20230911 | 175900 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20230911 | 175800 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20230911 | 175700 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20230911 | 175600 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20230911 | 175500 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20230911 | 175400 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20230911 | 175300 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20230911 | 175200 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20230911 | 175100 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20230911 | 175000 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20230911 | 174900 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20230911 | 174800 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20230911 | 174700 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20230911 | 174600 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20230911 | 174500 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20230911 | 174400 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20230911 | 174300 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20230911 | 174200 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 6088 |
| 63 | 20230911 | 174100 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20230911 | 174000 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20230911 | 173900 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20230911 | 173800 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20230911 | 173700 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20230911 | 173600 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20230911 | 173500 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20230911 | 173400 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20230911 | 173300 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20230911 | 173200 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20230911 | 173100 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20230911 | 173000 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20230911 | 172900 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20230911 | 172800 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20230911 | 172700 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20230911 | 172600 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20230911 | 172500 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20230911 | 172400 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20230911 | 172300 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20230911 | 172200 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20230911 | 172100 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20230911 | 172000 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20230911 | 171900 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20230911 | 171800 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20230911 | 171700 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20230911 | 171600 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20230911 | 171500 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20230911 | 171400 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20230911 | 171300 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20230911 | 171200 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 6088 |
| 93 | 20230911 | 171100 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20230911 | 171000 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20230911 | 170900 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20230911 | 170800 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20230911 | 170700 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20230911 | 170600 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20230911 | 170500 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20230911 | 170400 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20230911 | 170300 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20230911 | 170200 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20230911 | 170100 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20230911 | 170000 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20230911 | 165900 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20230911 | 165800 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20230911 | 165700 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20230911 | 165600 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20230911 | 165500 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20230911 | 165400 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20230911 | 165300 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20230911 | 165200 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20230911 | 165100 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20230911 | 165000 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20230911 | 164900 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20230911 | 164800 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20230911 | 164700 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20230911 | 164600 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20230911 | 164500 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20230911 | 164400 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20230911 | 164300 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20230911 | 164200 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 6088 |
| 123 | 20230911 | 164100 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20230911 | 164000 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20230911 | 163900 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20230911 | 163800 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20230911 | 163700 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20230911 | 163600 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20230911 | 163500 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20230911 | 163400 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20230911 | 163300 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20230911 | 163200 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20230911 | 163100 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20230911 | 163000 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20230911 | 162900 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20230911 | 162800 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20230911 | 162700 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20230911 | 162600 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20230911 | 162500 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20230911 | 162400 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20230911 | 162300 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20230911 | 162200 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20230911 | 162100 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20230911 | 162000 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20230911 | 161900 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20230911 | 161800 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20230911 | 161700 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20230911 | 161600 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20230911 | 161500 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20230911 | 161400 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20230911 | 161300 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20230911 | 161200 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 6088 |
| 153 | 20230911 | 161100 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20230911 | 161000 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20230911 | 160900 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20230911 | 160800 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20230911 | 160700 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20230911 | 160600 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20230911 | 160500 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20230911 | 160400 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20230911 | 160300 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20230911 | 160200 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20230911 | 160100 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20230911 | 160000 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20230911 | 155900 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20230911 | 155800 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20230911 | 155700 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20230911 | 155600 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20230911 | 155500 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20230911 | 155400 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20230911 | 155300 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20230911 | 155200 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20230911 | 155100 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20230911 | 155000 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20230911 | 154900 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20230911 | 154800 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20230911 | 154700 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20230911 | 154600 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20230911 | 154500 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20230911 | 154400 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20230911 | 154300 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20230911 | 154200 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 6088 |
| 183 | 20230911 | 154100 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20230911 | 154000 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20230911 | 153900 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20230911 | 153800 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20230911 | 153700 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20230911 | 153600 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20230911 | 153500 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20230911 | 153400 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20230911 | 153300 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20230911 | 153200 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20230911 | 153100 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20230911 | 153000 | 7507102135 | 3900 | 3900 | 3900 | 3900 | 6088 |
| 195 | 20230911 | 152900 | 7483358935 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20230911 | 152800 | 7483358935 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20230911 | 152700 | 7483358935 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20230911 | 152600 | 7483358935 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20230911 | 152500 | 7483358935 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20230911 | 152400 | 7483358935 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20230911 | 152300 | 7483358935 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20230911 | 152200 | 7483358935 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20230911 | 152100 | 7483358935 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20230911 | 152000 | 7483358935 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20230911 | 151900 | 7483358935 | 3900 | 3880 | 3910 | 3880 | 2749 |
| 206 | 20230911 | 151800 | 7472629315 | 3900 | 3895 | 3900 | 3895 | 5751 |
| 207 | 20230911 | 151700 | 7450203810 | 3880 | 3895 | 3895 | 3880 | 1170 |
| 208 | 20230911 | 151600 | 7445656500 | 3900 | 3900 | 3905 | 3900 | 1758 |
| 209 | 20230911 | 151500 | 7438800295 | 3900 | 3900 | 3905 | 3900 | 42 |
| 210 | 20230911 | 151400 | 7438636475 | 3905 | 3890 | 3905 | 3890 | 1135 |
| 211 | 20230911 | 151300 | 7434211820 | 3885 | 3890 | 3890 | 3885 | 183 |
| 212 | 20230911 | 151200 | 7433500355 | 3890 | 3890 | 3890 | 3890 | 1935 |
| 213 | 20230911 | 151100 | 7425973205 | 3890 | 3900 | 3900 | 3890 | 765 |
| 214 | 20230911 | 151000 | 7422989770 | 3905 | 3905 | 3905 | 3900 | 457 |
| 215 | 20230911 | 150900 | 7421205815 | 3905 | 3905 | 3905 | 3900 | 1326 |
| 216 | 20230911 | 150800 | 7416027820 | 3895 | 3895 | 3900 | 3895 | 592 |
| 217 | 20230911 | 150700 | 7413721825 | 3895 | 3900 | 3910 | 3895 | 2440 |
| 218 | 20230911 | 150600 | 7404192590 | 3900 | 3900 | 3905 | 3900 | 1263 |
| 219 | 20230911 | 150500 | 7399265610 | 3900 | 3900 | 3900 | 3900 | 70 |
| 220 | 20230911 | 150400 | 7398992610 | 3890 | 3890 | 3890 | 3890 | 193 |
| 221 | 20230911 | 150300 | 7398241840 | 3890 | 3900 | 3900 | 3885 | 4848 |
| 222 | 20230911 | 150200 | 7379379465 | 3890 | 3900 | 3900 | 3890 | 318 |
| 223 | 20230911 | 150100 | 7378139515 | 3900 | 3895 | 3900 | 3890 | 1015 |
| 224 | 20230911 | 150000 | 7374188840 | 3895 | 3900 | 3900 | 3895 | 580 |
| 225 | 20230911 | 145900 | 7371927375 | 3900 | 3900 | 3900 | 3895 | 82 |
| 226 | 20230911 | 145800 | 7371607585 | 3900 | 3900 | 3900 | 3900 | 32 |
| 227 | 20230911 | 145700 | 7371482785 | 3895 | 3895 | 3900 | 3895 | 53 |
| 228 | 20230911 | 145600 | 7371276345 | 3895 | 3895 | 3895 | 3895 | 10 |
| 229 | 20230911 | 145500 | 7371237395 | 3900 | 3900 | 3900 | 3900 | 2990 |
| 230 | 20230911 | 145400 | 7359576395 | 3900 | 3900 | 3900 | 3890 | 536 |
| 231 | 20230911 | 145300 | 7357489640 | 3900 | 3895 | 3900 | 3890 | 1232 |
| 232 | 20230911 | 145200 | 7352693000 | 3895 | 3900 | 3900 | 3895 | 2273 |
| 233 | 20230911 | 145100 | 7343839180 | 3900 | 3905 | 3905 | 3900 | 4000 |
| 234 | 20230911 | 145000 | 7328224230 | 3910 | 3910 | 3910 | 3905 | 1820 |
| 235 | 20230911 | 144900 | 7321108145 | 3915 | 3915 | 3915 | 3910 | 218 |
| 236 | 20230911 | 144800 | 7320254805 | 3910 | 3915 | 3915 | 3910 | 374 |
| 237 | 20230911 | 144700 | 7318791365 | 3915 | 3910 | 3915 | 3910 | 7065 |
| 238 | 20230911 | 144600 | 7291136380 | 3910 | 3910 | 3915 | 3910 | 1504 |
| 239 | 20230911 | 144500 | 7285255205 | 3910 | 3900 | 3915 | 3900 | 4070 |
| 240 | 20230911 | 144400 | 7269351950 | 3895 | 3895 | 3900 | 3895 | 2205 |
| 241 | 20230911 | 144300 | 7260758475 | 3895 | 3895 | 3900 | 3895 | 59 |
| 242 | 20230911 | 144200 | 7260528645 | 3900 | 3895 | 3900 | 3895 | 1638 |
| 243 | 20230911 | 144100 | 7254148335 | 3895 | 3895 | 3895 | 3895 | 28 |
| 244 | 20230911 | 144000 | 7254039275 | 3900 | 3900 | 3905 | 3895 | 2787 |
| 245 | 20230911 | 143900 | 7243177405 | 3895 | 3900 | 3900 | 3895 | 2442 |
| 246 | 20230911 | 143800 | 7233660470 | 3900 | 3890 | 3915 | 3890 | 27081 |
| 247 | 20230911 | 143700 | 7128081720 | 3890 | 3885 | 3890 | 3885 | 11311 |
| 248 | 20230911 | 143600 | 7084088485 | 3890 | 3890 | 3895 | 3890 | 1826 |
| 249 | 20230911 | 143500 | 7076985315 | 3885 | 3885 | 3890 | 3885 | 300 |
| 250 | 20230911 | 143400 | 7075819775 | 3885 | 3880 | 3885 | 3880 | 2833 |
| 251 | 20230911 | 143300 | 7064815270 | 3880 | 3880 | 3880 | 3880 | 4749 |
| 252 | 20230911 | 143200 | 7046389150 | 3880 | 3875 | 3880 | 3875 | 720 |
| 253 | 20230911 | 143100 | 7043596145 | 3870 | 3860 | 3880 | 3860 | 5384 |
| 254 | 20230911 | 143000 | 7022753935 | 3855 | 3840 | 3855 | 3840 | 2201 |
| 255 | 20230911 | 142900 | 7014273930 | 3840 | 3840 | 3840 | 3840 | 52 |
| 256 | 20230911 | 142800 | 7014074250 | 3840 | 3835 | 3840 | 3830 | 657 |
| 257 | 20230911 | 142700 | 7011554780 | 3840 | 3835 | 3840 | 3835 | 1218 |
| 258 | 20230911 | 142600 | 7006883700 | 3840 | 3845 | 3845 | 3835 | 8925 |
| 259 | 20230911 | 142500 | 6972581515 | 3845 | 3845 | 3845 | 3845 | 1615 |
| 260 | 20230911 | 142400 | 6966371840 | 3845 | 3850 | 3850 | 3845 | 3 |
| 261 | 20230911 | 142300 | 6966360295 | 3845 | 3850 | 3850 | 3845 | 146 |
| 262 | 20230911 | 142200 | 6965798880 | 3845 | 3845 | 3845 | 3845 | 246 |
| 263 | 20230911 | 142100 | 6964853010 | 3850 | 3845 | 3850 | 3845 | 36 |
| 264 | 20230911 | 142000 | 6964714415 | 3850 | 3850 | 3850 | 3845 | 142 |
| 265 | 20230911 | 141900 | 6964168370 | 3845 | 3850 | 3850 | 3845 | 1511 |
| 266 | 20230911 | 141800 | 6958351250 | 3850 | 3850 | 3850 | 3850 | 279 |
| 267 | 20230911 | 141700 | 6957277100 | 3850 | 3850 | 3855 | 3850 | 3350 |
| 268 | 20230911 | 141600 | 6944364600 | 3850 | 3855 | 3855 | 3850 | 2169 |
| 269 | 20230911 | 141500 | 6936004760 | 3860 | 3860 | 3860 | 3855 | 658 |
| 270 | 20230911 | 141400 | 6933464985 | 3860 | 3855 | 3860 | 3855 | 2152 |
| 271 | 20230911 | 141300 | 6925158885 | 3855 | 3855 | 3855 | 3855 | 174 |
| 272 | 20230911 | 141200 | 6924488115 | 3855 | 3855 | 3855 | 3855 | 1401 |
| 273 | 20230911 | 141100 | 6919087260 | 3855 | 3855 | 3855 | 3855 | 2469 |
| 274 | 20230911 | 141000 | 6909569265 | 3855 | 3855 | 3855 | 3855 | 3110 |
| 275 | 20230911 | 140900 | 6897580215 | 3855 | 3855 | 3855 | 3855 | 812 |
| 276 | 20230911 | 140800 | 6894449955 | 3855 | 3855 | 3855 | 3855 | 104 |
| 277 | 20230911 | 140700 | 6894049035 | 3860 | 3860 | 3860 | 3855 | 536 |
| 278 | 20230911 | 140600 | 6891981520 | 3860 | 3855 | 3865 | 3855 | 464 |
| 279 | 20230911 | 140500 | 6890190230 | 3855 | 3855 | 3860 | 3855 | 5804 |
| 280 | 20230911 | 140400 | 6867787320 | 3855 | 3855 | 3855 | 3855 | 39 |
| 281 | 20230911 | 140300 | 6867636975 | 3860 | 3860 | 3860 | 3860 | 2873 |
| 282 | 20230911 | 140200 | 6856547195 | 3860 | 3860 | 3860 | 3860 | 8005 |
| 283 | 20230911 | 140100 | 6825647895 | 3860 | 3865 | 3865 | 3860 | 1046 |
| 284 | 20230911 | 140000 | 6821605305 | 3860 | 3860 | 3865 | 3860 | 1636 |
| 285 | 20230911 | 135900 | 6815282425 | 3860 | 3860 | 3865 | 3860 | 603 |
| 286 | 20230911 | 135800 | 6812954840 | 3865 | 3865 | 3865 | 3865 | 136 |
| 287 | 20230911 | 135700 | 6812429200 | 3865 | 3860 | 3865 | 3860 | 124 |
| 288 | 20230911 | 135600 | 6811950110 | 3865 | 3860 | 3865 | 3860 | 798 |
| 289 | 20230911 | 135500 | 6808867330 | 3860 | 3860 | 3865 | 3860 | 143 |
| 290 | 20230911 | 135400 | 6808314850 | 3860 | 3860 | 3860 | 3860 | 33 |
| 291 | 20230911 | 135300 | 6808187470 | 3860 | 3860 | 3860 | 3860 | 107 |
| 292 | 20230911 | 135200 | 6807774450 | 3865 | 3860 | 3865 | 3860 | 122 |
| 293 | 20230911 | 135100 | 6807303030 | 3860 | 3860 | 3860 | 3860 | 1510 |
| 294 | 20230911 | 135000 | 6801474430 | 3860 | 3860 | 3860 | 3860 | 67 |
| 295 | 20230911 | 134900 | 6801215810 | 3865 | 3865 | 3865 | 3860 | 90 |
| 296 | 20230911 | 134800 | 6800868135 | 3865 | 3860 | 3865 | 3860 | 1406 |
| 297 | 20230911 | 134700 | 6795435385 | 3860 | 3865 | 3865 | 3860 | 235 |
| 298 | 20230911 | 134600 | 6794527955 | 3865 | 3865 | 3870 | 3860 | 13109 |
| 299 | 20230911 | 134500 | 6743860015 | 3865 | 3870 | 3870 | 3865 | 4375 |
| 300 | 20230911 | 134400 | 6726932525 | 3870 | 3870 | 3870 | 3870 | 229 |
| 301 | 20230911 | 134300 | 6726046295 | 3870 | 3870 | 3875 | 3870 | 168 |
| 302 | 20230911 | 134200 | 6725396130 | 3870 | 3880 | 3880 | 3870 | 4296 |
| 303 | 20230911 | 134100 | 6708752685 | 3875 | 3880 | 3880 | 3875 | 2068 |
| 304 | 20230911 | 134000 | 6700729520 | 3885 | 3880 | 3885 | 3880 | 1334 |
| 305 | 20230911 | 133900 | 6695548600 | 3880 | 3880 | 3885 | 3880 | 195 |
| 306 | 20230911 | 133800 | 6694791350 | 3880 | 3880 | 3885 | 3880 | 209 |
| 307 | 20230911 | 133700 | 6693980425 | 3880 | 3880 | 3885 | 3880 | 1841 |
| 308 | 20230911 | 133600 | 6686829105 | 3880 | 3870 | 3880 | 3870 | 652 |
| 309 | 20230911 | 133500 | 6684300800 | 3870 | 3865 | 3875 | 3865 | 729 |
| 310 | 20230911 | 133400 | 6681477845 | 3865 | 3865 | 3870 | 3865 | 1603 |
| 311 | 20230911 | 133300 | 6675280075 | 3865 | 3865 | 3870 | 3865 | 155 |
| 312 | 20230911 | 133200 | 6674680400 | 3870 | 3865 | 3870 | 3865 | 1202 |
| 313 | 20230911 | 133100 | 6670031840 | 3865 | 3865 | 3865 | 3860 | 1111 |
| 314 | 20230911 | 133000 | 6665738110 | 3860 | 3865 | 3865 | 3860 | 341 |
| 315 | 20230911 | 132900 | 6664420315 | 3860 | 3860 | 3860 | 3860 | 163 |
| 316 | 20230911 | 132800 | 6663791135 | 3860 | 3860 | 3875 | 3860 | 1071 |
| 317 | 20230911 | 132700 | 6659653265 | 3860 | 3855 | 3860 | 3855 | 940 |
| 318 | 20230911 | 132600 | 6656025035 | 3860 | 3855 | 3860 | 3855 | 725 |
| 319 | 20230911 | 132500 | 6653226625 | 3855 | 3855 | 3855 | 3855 | 681 |
| 320 | 20230911 | 132400 | 6650601370 | 3860 | 3855 | 3860 | 3855 | 861 |
| 321 | 20230911 | 132300 | 6647279635 | 3855 | 3850 | 3855 | 3850 | 99 |
| 322 | 20230911 | 132200 | 6646898075 | 3850 | 3850 | 3855 | 3850 | 225 |
| 323 | 20230911 | 132100 | 6646031175 | 3850 | 3850 | 3855 | 3850 | 487 |
| 324 | 20230911 | 132000 | 6644154860 | 3850 | 3850 | 3850 | 3850 | 853 |
| 325 | 20230911 | 131900 | 6640870810 | 3850 | 3860 | 3860 | 3850 | 3611 |
| 326 | 20230911 | 131800 | 6626946700 | 3860 | 3855 | 3860 | 3855 | 41 |
| 327 | 20230911 | 131700 | 6626788630 | 3855 | 3855 | 3855 | 3855 | 83 |
| 328 | 20230911 | 131600 | 6626468665 | 3845 | 3840 | 3850 | 3840 | 573 |
| 329 | 20230911 | 131500 | 6624264560 | 3845 | 3840 | 3845 | 3840 | 201 |
| 330 | 20230911 | 131400 | 6623491805 | 3840 | 3845 | 3845 | 3840 | 376 |
| 331 | 20230911 | 131300 | 6622047670 | 3840 | 3840 | 3840 | 3835 | 228 |
| 332 | 20230911 | 131200 | 6621172415 | 3835 | 3835 | 3840 | 3835 | 65 |
| 333 | 20230911 | 131100 | 6620923085 | 3835 | 3815 | 3835 | 3815 | 1352 |
| 334 | 20230911 | 131000 | 6615747210 | 3820 | 3815 | 3820 | 3815 | 662 |
| 335 | 20230911 | 130900 | 6613219735 | 3815 | 3815 | 3815 | 3810 | 246 |
| 336 | 20230911 | 130800 | 6612281335 | 3810 | 3815 | 3815 | 3810 | 96 |
| 337 | 20230911 | 130700 | 6611915105 | 3815 | 3815 | 3815 | 3810 | 988 |
| 338 | 20230911 | 130600 | 6608146650 | 3815 | 3815 | 3815 | 3815 | 54 |
| 339 | 20230911 | 130500 | 6607940640 | 3815 | 3815 | 3815 | 3815 | 316 |
| 340 | 20230911 | 130400 | 6606735100 | 3815 | 3815 | 3815 | 3810 | 437 |
| 341 | 20230911 | 130300 | 6605068490 | 3815 | 3815 | 3815 | 3810 | 279 |
| 342 | 20230911 | 130200 | 6604004325 | 3810 | 3810 | 3815 | 3805 | 3215 |
| 343 | 20230911 | 130100 | 6591759935 | 3810 | 3820 | 3825 | 3810 | 1800 |
| 344 | 20230911 | 130000 | 6584887470 | 3820 | 3825 | 3825 | 3815 | 1819 |
| 345 | 20230911 | 125900 | 6577942375 | 3820 | 3820 | 3825 | 3820 | 936 |
| 346 | 20230911 | 125800 | 6574365475 | 3820 | 3825 | 3825 | 3820 | 2297 |
| 347 | 20230911 | 125700 | 6565588040 | 3820 | 3825 | 3825 | 3820 | 882 |
| 348 | 20230911 | 125600 | 6562215670 | 3825 | 3825 | 3825 | 3825 | 244 |
| 349 | 20230911 | 125500 | 6561282370 | 3825 | 3825 | 3825 | 3825 | 356 |
| 350 | 20230911 | 125400 | 6559920670 | 3825 | 3825 | 3825 | 3825 | 223 |
| 351 | 20230911 | 125300 | 6559067695 | 3825 | 3830 | 3830 | 3820 | 988 |
| 352 | 20230911 | 125200 | 6555287965 | 3830 | 3830 | 3830 | 3830 | 600 |
| 353 | 20230911 | 125100 | 6552989965 | 3830 | 3830 | 3830 | 3830 | 411 |
| 354 | 20230911 | 125000 | 6551415835 | 3830 | 3835 | 3835 | 3830 | 926 |
| 355 | 20230911 | 124900 | 6547869235 | 3835 | 3830 | 3835 | 3830 | 251 |
| 356 | 20230911 | 124800 | 6546907815 | 3835 | 3830 | 3835 | 3830 | 101 |
| 357 | 20230911 | 124700 | 6546520980 | 3830 | 3830 | 3835 | 3825 | 1897 |
| 358 | 20230911 | 124600 | 6539261230 | 3830 | 3830 | 3835 | 3830 | 510 |
| 359 | 20230911 | 124500 | 6537307340 | 3840 | 3845 | 3845 | 3815 | 15286 |
| 360 | 20230911 | 124400 | 6478741045 | 3845 | 3845 | 3845 | 3845 | 15 |
| 361 | 20230911 | 124300 | 6478683370 | 3845 | 3845 | 3850 | 3845 | 643 |
| 362 | 20230911 | 124200 | 6476211010 | 3845 | 3845 | 3845 | 3845 | 82 |
| 363 | 20230911 | 124100 | 6475895720 | 3845 | 3840 | 3850 | 3840 | 802 |
| 364 | 20230911 | 124000 | 6472814625 | 3835 | 3835 | 3845 | 3835 | 420 |
| 365 | 20230911 | 123900 | 6471202520 | 3835 | 3835 | 3840 | 3835 | 320 |
| 366 | 20230911 | 123800 | 6469974415 | 3835 | 3835 | 3840 | 3835 | 1947 |
| 367 | 20230911 | 123700 | 6462507540 | 3835 | 3840 | 3840 | 3835 | 382 |
| 368 | 20230911 | 123600 | 6461042270 | 3835 | 3840 | 3840 | 3835 | 1145 |
| 369 | 20230911 | 123500 | 6456647725 | 3840 | 3835 | 3840 | 3835 | 335 |
| 370 | 20230911 | 123400 | 6455361480 | 3835 | 3835 | 3835 | 3835 | 86 |
| 371 | 20230911 | 123300 | 6455031670 | 3835 | 3835 | 3835 | 3835 | 113 |
| 372 | 20230911 | 123200 | 6454598315 | 3830 | 3830 | 3830 | 3830 | 128 |
| 373 | 20230911 | 123100 | 6454108075 | 3830 | 3835 | 3835 | 3830 | 551 |
| 374 | 20230911 | 123000 | 6451996505 | 3830 | 3835 | 3835 | 3830 | 353 |
| 375 | 20230911 | 122900 | 6450644165 | 3830 | 3835 | 3835 | 3830 | 83 |
| 376 | 20230911 | 122800 | 6450325950 | 3835 | 3830 | 3835 | 3830 | 497 |
| 377 | 20230911 | 122700 | 6448420050 | 3830 | 3835 | 3835 | 3830 | 1273 |
| 378 | 20230911 | 122600 | 6443542495 | 3835 | 3840 | 3840 | 3830 | 4280 |
| 379 | 20230911 | 122500 | 6427125120 | 3840 | 3840 | 3840 | 3840 | 398 |
| 380 | 20230911 | 122400 | 6425596800 | 3840 | 3840 | 3840 | 3835 | 1414 |
| 381 | 20230911 | 122300 | 6420167070 | 3835 | 3840 | 3840 | 3835 | 465 |
| 382 | 20230911 | 122200 | 6418383770 | 3835 | 3845 | 3845 | 3835 | 5079 |
| 383 | 20230911 | 122100 | 6398875770 | 3840 | 3845 | 3845 | 3835 | 6554 |
| 384 | 20230911 | 122000 | 6373693575 | 3845 | 3845 | 3850 | 3845 | 286 |
| 385 | 20230911 | 121900 | 6372593525 | 3850 | 3855 | 3855 | 3850 | 3169 |
| 386 | 20230911 | 121800 | 6360390940 | 3855 | 3855 | 3855 | 3855 | 719 |
| 387 | 20230911 | 121700 | 6357619195 | 3860 | 3865 | 3870 | 3855 | 2691 |
| 388 | 20230911 | 121600 | 6347222340 | 3870 | 3865 | 3870 | 3865 | 585 |
| 389 | 20230911 | 121500 | 6344958480 | 3865 | 3870 | 3870 | 3860 | 849 |
| 390 | 20230911 | 121400 | 6341679300 | 3875 | 3860 | 3875 | 3860 | 2611 |
| 391 | 20230911 | 121300 | 6331582505 | 3860 | 3870 | 3870 | 3845 | 6238 |
| 392 | 20230911 | 121200 | 6307519560 | 3875 | 3870 | 3890 | 3865 | 2752 |
| 393 | 20230911 | 121100 | 6296852370 | 3865 | 3875 | 3895 | 3865 | 10120 |
| 394 | 20230911 | 121000 | 6257512065 | 3870 | 3885 | 3900 | 3865 | 9071 |
| 395 | 20230911 | 120900 | 6222248605 | 3890 | 3865 | 3890 | 3865 | 20195 |
| 396 | 20230911 | 120800 | 6143950165 | 3865 | 3840 | 3865 | 3830 | 7588 |
| 397 | 20230911 | 120700 | 6114742015 | 3835 | 3835 | 3845 | 3830 | 11876 |
| 398 | 20230911 | 120600 | 6069222115 | 3835 | 3830 | 3840 | 3825 | 5303 |
| 399 | 20230911 | 120500 | 6048900855 | 3825 | 3820 | 3835 | 3820 | 8937 |
| 400 | 20230911 | 120400 | 6014691450 | 3825 | 3810 | 3830 | 3810 | 7796 |
| 401 | 20230911 | 120300 | 5984904515 | 3810 | 3805 | 3815 | 3800 | 3648 |
| 402 | 20230911 | 120200 | 5971021020 | 3800 | 3785 | 3800 | 3780 | 13363 |
| 403 | 20230911 | 120100 | 5920370410 | 3780 | 3785 | 3790 | 3780 | 4684 |
| 404 | 20230911 | 120000 | 5902657050 | 3775 | 3775 | 3790 | 3775 | 7145 |
| 405 | 20230911 | 115900 | 5875658320 | 3775 | 3780 | 3785 | 3775 | 9420 |
| 406 | 20230911 | 115800 | 5840056590 | 3780 | 3780 | 3785 | 3780 | 4121 |
| 407 | 20230911 | 115700 | 5824479195 | 3780 | 3780 | 3780 | 3775 | 8832 |
| 408 | 20230911 | 115600 | 5791107170 | 3775 | 3785 | 3785 | 3775 | 8692 |
| 409 | 20230911 | 115500 | 5758240170 | 3785 | 3795 | 3800 | 3775 | 13394 |
| 410 | 20230911 | 115400 | 5707578655 | 3795 | 3780 | 3795 | 3780 | 4541 |
| 411 | 20230911 | 115300 | 5690363450 | 3785 | 3780 | 3795 | 3775 | 2787 |
| 412 | 20230911 | 115200 | 5679825195 | 3780 | 3780 | 3790 | 3770 | 4390 |
| 413 | 20230911 | 115100 | 5663243150 | 3780 | 3790 | 3800 | 3760 | 33400 |
| 414 | 20230911 | 115000 | 5537149415 | 3790 | 3810 | 3825 | 3785 | 29992 |
| 415 | 20230911 | 114900 | 5423097350 | 3805 | 3840 | 3850 | 3805 | 47540 |
| 416 | 20230911 | 114800 | 5241425550 | 3840 | 3885 | 3905 | 3835 | 64815 |
| 417 | 20230911 | 114700 | 4991349745 | 3890 | 3900 | 3915 | 3860 | 63840 |
| 418 | 20230911 | 114600 | 4743192525 | 3900 | 3920 | 3955 | 3900 | 44777 |
| 419 | 20230911 | 114500 | 4567451290 | 3925 | 4020 | 4020 | 3900 | 136626 |
| 420 | 20230911 | 114400 | 4029440330 | 4030 | 3985 | 4100 | 3985 | 153837 |
| 421 | 20230911 | 114300 | 3407747910 | 4000 | 4005 | 4095 | 3985 | 224436 |
| 422 | 20230911 | 114200 | 2499814120 | 4005 | 3895 | 4120 | 3895 | 364451 |
| 423 | 20230911 | 114100 | 1040180700 | 3895 | 3895 | 3900 | 3895 | 99 |
| 424 | 20230911 | 114000 | 1039795090 | 3895 | 3895 | 3900 | 3895 | 855 |
| 425 | 20230911 | 113900 | 1036463865 | 3895 | 3895 | 3895 | 3895 | 111 |
| 426 | 20230911 | 113800 | 1036031520 | 3895 | 3895 | 3895 | 3895 | 29 |
| 427 | 20230911 | 113700 | 1035918565 | 3895 | 3895 | 3900 | 3895 | 1043 |
| 428 | 20230911 | 113600 | 1031856050 | 3895 | 3895 | 3895 | 3895 | 110 |
| 429 | 20230911 | 113500 | 1031427600 | 3895 | 3895 | 3895 | 3895 | 581 |
| 430 | 20230911 | 113400 | 1029164605 | 3895 | 3895 | 3895 | 3895 | 247 |
| 431 | 20230911 | 113300 | 1028202540 | 3895 | 3895 | 3895 | 3895 | 1105 |
| 432 | 20230911 | 113200 | 1023898565 | 3895 | 3895 | 3895 | 3895 | 17 |
| 433 | 20230911 | 113100 | 1023832350 | 3895 | 3895 | 3895 | 3895 | 196 |
| 434 | 20230911 | 113000 | 1023068930 | 3895 | 3895 | 3895 | 3895 | 69 |
| 435 | 20230911 | 112900 | 1022800175 | 3895 | 3900 | 3900 | 3895 | 294 |
| 436 | 20230911 | 112800 | 1021654895 | 3895 | 3895 | 3895 | 3895 | 53 |
| 437 | 20230911 | 112700 | 1021448460 | 3895 | 3895 | 3895 | 3895 | 176 |
| 438 | 20230911 | 112600 | 1020762940 | 3895 | 3895 | 3900 | 3895 | 118 |
| 439 | 20230911 | 112500 | 1020303230 | 3895 | 3895 | 3900 | 3895 | 493 |
| 440 | 20230911 | 112400 | 1018382945 | 3895 | 3895 | 3895 | 3895 | 75 |
| 441 | 20230911 | 112300 | 1018090820 | 3895 | 3895 | 3895 | 3895 | 249 |
| 442 | 20230911 | 112200 | 1017120965 | 3895 | 3895 | 3895 | 3895 | 203 |
| 443 | 20230911 | 112100 | 1016330280 | 3895 | 3895 | 3895 | 3895 | 112 |
| 444 | 20230911 | 112000 | 1015894040 | 3895 | 3895 | 3895 | 3895 | 52 |
| 445 | 20230911 | 111900 | 1015691500 | 3895 | 3895 | 3895 | 3895 | 19 |
| 446 | 20230911 | 111800 | 1015617495 | 3895 | 3895 | 3900 | 3895 | 120 |
| 447 | 20230911 | 111700 | 1015150045 | 3895 | 3895 | 3895 | 3895 | 49 |
| 448 | 20230911 | 111600 | 1014959190 | 3895 | 3900 | 3900 | 3895 | 20 |
| 449 | 20230911 | 111500 | 1014881285 | 3895 | 3895 | 3895 | 3895 | 110 |
| 450 | 20230911 | 111400 | 1014452835 | 3895 | 3895 | 3895 | 3895 | 105 |
| 451 | 20230911 | 111300 | 1014043860 | 3895 | 3900 | 3900 | 3895 | 2006 |
| 452 | 20230911 | 111200 | 1006222815 | 3900 | 3900 | 3900 | 3900 | 1073 |
| 453 | 20230911 | 111100 | 1002038115 | 3900 | 3905 | 3905 | 3900 | 3284 |
| 454 | 20230911 | 111000 | 989214270 | 3905 | 3905 | 3905 | 3905 | 1212 |
| 455 | 20230911 | 110900 | 984481410 | 3910 | 3905 | 3910 | 3905 | 337 |
| 456 | 20230911 | 110800 | 983165290 | 3905 | 3900 | 3905 | 3900 | 3876 |
| 457 | 20230911 | 110700 | 968034570 | 3900 | 3900 | 3900 | 3900 | 32 |
| 458 | 20230911 | 110600 | 967909770 | 3900 | 3900 | 3905 | 3900 | 110 |
| 459 | 20230911 | 110500 | 967480755 | 3900 | 3895 | 3900 | 3895 | 2774 |
| 460 | 20230911 | 110400 | 956662640 | 3895 | 3895 | 3895 | 3895 | 225 |
| 461 | 20230911 | 110300 | 955786265 | 3895 | 3895 | 3895 | 3895 | 95 |
| 462 | 20230911 | 110200 | 955416240 | 3895 | 3900 | 3900 | 3895 | 905 |
| 463 | 20230911 | 110100 | 951886960 | 3895 | 3900 | 3900 | 3895 | 1229 |
| 464 | 20230911 | 110000 | 947094235 | 3900 | 3895 | 3900 | 3895 | 89 |
| 465 | 20230911 | 105900 | 946747570 | 3895 | 3885 | 3910 | 3885 | 8197 |
| 466 | 20230911 | 105800 | 914727625 | 3885 | 3880 | 3885 | 3880 | 1739 |
| 467 | 20230911 | 105700 | 907979785 | 3875 | 3875 | 3875 | 3875 | 1089 |
| 468 | 20230911 | 105600 | 903759910 | 3875 | 3870 | 3875 | 3870 | 1250 |
| 469 | 20230911 | 105500 | 898916460 | 3870 | 3870 | 3870 | 3870 | 19 |
| 470 | 20230911 | 105400 | 898842930 | 3870 | 3870 | 3870 | 3870 | 92 |
| 471 | 20230911 | 105300 | 898486890 | 3870 | 3870 | 3870 | 3870 | 53 |
| 472 | 20230911 | 105200 | 898281780 | 3870 | 3875 | 3875 | 3870 | 1163 |
| 473 | 20230911 | 105100 | 893775160 | 3880 | 3865 | 3880 | 3865 | 1991 |
| 474 | 20230911 | 105000 | 886066340 | 3865 | 3860 | 3865 | 3860 | 196 |
| 475 | 20230911 | 104900 | 885309060 | 3865 | 3865 | 3865 | 3865 | 500 |
| 476 | 20230911 | 104800 | 883376560 | 3865 | 3860 | 3865 | 3860 | 2668 |
| 477 | 20230911 | 104700 | 873065220 | 3860 | 3860 | 3860 | 3860 | 288 |
| 478 | 20230911 | 104600 | 871953540 | 3860 | 3860 | 3860 | 3860 | 152 |
| 479 | 20230911 | 104500 | 871366820 | 3860 | 3860 | 3860 | 3860 | 1150 |
| 480 | 20230911 | 104400 | 866927820 | 3860 | 3860 | 3860 | 3860 | 267 |
| 481 | 20230911 | 104300 | 865897200 | 3860 | 3860 | 3860 | 3860 | 68 |
| 482 | 20230911 | 104200 | 865634720 | 3860 | 3860 | 3860 | 3860 | 24 |
| 483 | 20230911 | 104100 | 865542080 | 3865 | 3865 | 3865 | 3865 | 1216 |
| 484 | 20230911 | 104000 | 860842240 | 3865 | 3865 | 3865 | 3865 | 66 |
| 485 | 20230911 | 103900 | 860587150 | 3865 | 3860 | 3865 | 3860 | 521 |
| 486 | 20230911 | 103800 | 858573590 | 3860 | 3860 | 3860 | 3860 | 89 |
| 487 | 20230911 | 103700 | 858230050 | 3865 | 3860 | 3865 | 3860 | 678 |
| 488 | 20230911 | 103600 | 855609840 | 3865 | 3865 | 3865 | 3860 | 54 |
| 489 | 20230911 | 103500 | 855401235 | 3860 | 3855 | 3860 | 3855 | 2005 |
| 490 | 20230911 | 103400 | 847663485 | 3855 | 3855 | 3855 | 3855 | 251 |
| 491 | 20230911 | 103300 | 846695880 | 3855 | 3855 | 3855 | 3855 | 21 |
| 492 | 20230911 | 103200 | 846614925 | 3860 | 3855 | 3860 | 3855 | 589 |
| 493 | 20230911 | 103100 | 844341825 | 3855 | 3855 | 3855 | 3855 | 283 |
| 494 | 20230911 | 103000 | 843250860 | 3855 | 3855 | 3855 | 3855 | 25 |
| 495 | 20230911 | 102900 | 843154485 | 3855 | 3855 | 3860 | 3855 | 220 |
| 496 | 20230911 | 102800 | 842306375 | 3855 | 3855 | 3855 | 3855 | 97 |
| 497 | 20230911 | 102700 | 841932440 | 3860 | 3860 | 3860 | 3855 | 2253 |
| 498 | 20230911 | 102600 | 833237250 | 3865 | 3865 | 3865 | 3865 | 85 |
| 499 | 20230911 | 102500 | 832908725 | 3865 | 3870 | 3870 | 3865 | 359 |
| 500 | 20230911 | 102400 | 831519635 | 3870 | 3865 | 3870 | 3865 | 477 |
| 501 | 20230911 | 102300 | 829673755 | 3865 | 3865 | 3865 | 3865 | 73 |
| 502 | 20230911 | 102200 | 829391610 | 3865 | 3865 | 3865 | 3860 | 351 |
| 503 | 20230911 | 102100 | 828035245 | 3865 | 3865 | 3865 | 3865 | 781 |
| 504 | 20230911 | 102000 | 825016680 | 3860 | 3865 | 3865 | 3860 | 107 |
| 505 | 20230911 | 101900 | 824603215 | 3865 | 3870 | 3870 | 3860 | 1920 |
| 506 | 20230911 | 101800 | 817188030 | 3865 | 3870 | 3870 | 3865 | 1131 |
| 507 | 20230911 | 101700 | 812811335 | 3875 | 3870 | 3875 | 3870 | 759 |
| 508 | 20230911 | 101600 | 809870475 | 3870 | 3875 | 3875 | 3870 | 984 |
| 509 | 20230911 | 101500 | 806057900 | 3875 | 3875 | 3880 | 3875 | 45 |
| 510 | 20230911 | 101400 | 805883510 | 3875 | 3875 | 3880 | 3875 | 986 |
| 511 | 20230911 | 101300 | 802059390 | 3875 | 3875 | 3875 | 3875 | 82 |
| 512 | 20230911 | 101200 | 801741640 | 3875 | 3880 | 3880 | 3875 | 352 |
| 513 | 20230911 | 101100 | 800375970 | 3880 | 3880 | 3880 | 3880 | 411 |
| 514 | 20230911 | 101000 | 798781290 | 3880 | 3890 | 3890 | 3880 | 3325 |
| 515 | 20230911 | 100900 | 785869165 | 3890 | 3885 | 3890 | 3885 | 195 |
| 516 | 20230911 | 100800 | 785111575 | 3890 | 3890 | 3890 | 3890 | 603 |
| 517 | 20230911 | 100700 | 782765905 | 3890 | 3895 | 3895 | 3890 | 708 |
| 518 | 20230911 | 100600 | 780008850 | 3890 | 3890 | 3890 | 3890 | 35 |
| 519 | 20230911 | 100500 | 779872700 | 3890 | 3890 | 3890 | 3890 | 87 |
| 520 | 20230911 | 100400 | 779534270 | 3890 | 3900 | 3900 | 3890 | 324 |
| 521 | 20230911 | 100300 | 778272810 | 3900 | 3895 | 3900 | 3895 | 1135 |
| 522 | 20230911 | 100200 | 773847220 | 3900 | 3895 | 3900 | 3895 | 38 |
| 523 | 20230911 | 100100 | 773699205 | 3895 | 3895 | 3895 | 3895 | 245 |
| 524 | 20230911 | 100000 | 772744930 | 3895 | 3895 | 3895 | 3890 | 681 |
| 525 | 20230911 | 095900 | 770093685 | 3895 | 3890 | 3895 | 3890 | 3652 |
| 526 | 20230911 | 095800 | 755877425 | 3890 | 3895 | 3895 | 3890 | 1669 |
| 527 | 20230911 | 095700 | 749379915 | 3900 | 3910 | 3910 | 3900 | 3746 |
| 528 | 20230911 | 095600 | 734763025 | 3905 | 3905 | 3905 | 3905 | 76 |
| 529 | 20230911 | 095500 | 734466245 | 3905 | 3905 | 3910 | 3905 | 6068 |
| 530 | 20230911 | 095400 | 710756355 | 3900 | 3900 | 3905 | 3900 | 1034 |
| 531 | 20230911 | 095300 | 706723605 | 3900 | 3900 | 3905 | 3895 | 3289 |
| 532 | 20230911 | 095200 | 693889290 | 3900 | 3905 | 3905 | 3900 | 190 |
| 533 | 20230911 | 095100 | 693148285 | 3900 | 3900 | 3900 | 3900 | 556 |
| 534 | 20230911 | 095000 | 690979885 | 3910 | 3895 | 3910 | 3895 | 3162 |
| 535 | 20230911 | 094900 | 678644945 | 3895 | 3900 | 3900 | 3895 | 1218 |
| 536 | 20230911 | 094800 | 673895735 | 3905 | 3890 | 3905 | 3890 | 4517 |
| 537 | 20230911 | 094700 | 656279710 | 3895 | 3880 | 3905 | 3880 | 19271 |
| 538 | 20230911 | 094600 | 581195660 | 3880 | 3875 | 3880 | 3870 | 1338 |
| 539 | 20230911 | 094500 | 576005290 | 3875 | 3870 | 3875 | 3870 | 753 |
| 540 | 20230911 | 094400 | 573089570 | 3865 | 3875 | 3880 | 3865 | 1610 |
| 541 | 20230911 | 094300 | 566856610 | 3870 | 3860 | 3880 | 3860 | 1137 |
| 542 | 20230911 | 094200 | 562457180 | 3860 | 3870 | 3870 | 3860 | 29 |
| 543 | 20230911 | 094100 | 562345205 | 3865 | 3865 | 3865 | 3865 | 495 |
| 544 | 20230911 | 094000 | 560432030 | 3865 | 3865 | 3865 | 3855 | 1608 |
| 545 | 20230911 | 093900 | 554217860 | 3865 | 3860 | 3865 | 3860 | 297 |
| 546 | 20230911 | 093800 | 553070430 | 3855 | 3865 | 3865 | 3855 | 98 |
| 547 | 20230911 | 093700 | 552692000 | 3860 | 3850 | 3860 | 3845 | 1842 |
| 548 | 20230911 | 093600 | 545587340 | 3850 | 3840 | 3850 | 3840 | 3624 |
| 549 | 20230911 | 093500 | 531641865 | 3840 | 3845 | 3845 | 3840 | 342 |
| 550 | 20230911 | 093400 | 530327155 | 3840 | 3840 | 3850 | 3840 | 546 |
| 551 | 20230911 | 093300 | 528230205 | 3850 | 3855 | 3855 | 3845 | 6411 |
| 552 | 20230911 | 093200 | 503555625 | 3855 | 3865 | 3865 | 3830 | 7875 |
| 553 | 20230911 | 093100 | 473235375 | 3870 | 3870 | 3870 | 3870 | 117 |
| 554 | 20230911 | 093000 | 472782585 | 3870 | 3875 | 3875 | 3870 | 938 |
| 555 | 20230911 | 092900 | 469149540 | 3875 | 3875 | 3880 | 3870 | 454 |
| 556 | 20230911 | 092800 | 467391100 | 3875 | 3870 | 3875 | 3870 | 681 |
| 557 | 20230911 | 092700 | 464752575 | 3870 | 3880 | 3880 | 3870 | 36 |
| 558 | 20230911 | 092600 | 464613245 | 3875 | 3870 | 3875 | 3870 | 907 |
| 559 | 20230911 | 092500 | 461099660 | 3870 | 3880 | 3880 | 3870 | 2004 |
| 560 | 20230911 | 092400 | 453329830 | 3880 | 3890 | 3890 | 3880 | 1659 |
| 561 | 20230911 | 092300 | 446879280 | 3890 | 3885 | 3890 | 3885 | 800 |
| 562 | 20230911 | 092200 | 443768280 | 3890 | 3895 | 3895 | 3890 | 825 |
| 563 | 20230911 | 092100 | 440554960 | 3900 | 3885 | 3900 | 3885 | 7648 |
| 564 | 20230911 | 092000 | 410776740 | 3885 | 3890 | 3890 | 3885 | 688 |
| 565 | 20230911 | 091900 | 408103130 | 3890 | 3875 | 3890 | 3875 | 13550 |
| 566 | 20230911 | 091800 | 355479205 | 3875 | 3865 | 3880 | 3865 | 3092 |
| 567 | 20230911 | 091700 | 343505825 | 3870 | 3865 | 3870 | 3860 | 2448 |
| 568 | 20230911 | 091600 | 334049150 | 3865 | 3865 | 3870 | 3860 | 3828 |
| 569 | 20230911 | 091500 | 319251540 | 3865 | 3880 | 3885 | 3865 | 4050 |
| 570 | 20230911 | 091400 | 303553465 | 3885 | 3880 | 3885 | 3880 | 991 |
| 571 | 20230911 | 091300 | 299705320 | 3885 | 3880 | 3895 | 3870 | 6967 |
| 572 | 20230911 | 091200 | 272647795 | 3875 | 3875 | 3880 | 3860 | 17575 |
| 573 | 20230911 | 091100 | 204600845 | 3875 | 3870 | 3885 | 3865 | 12535 |
| 574 | 20230911 | 091000 | 156033430 | 3870 | 3840 | 3870 | 3835 | 15796 |
| 575 | 20230911 | 090900 | 95050985 | 3835 | 3840 | 3840 | 3835 | 1408 |
| 576 | 20230911 | 090800 | 89644575 | 3840 | 3840 | 3845 | 3830 | 2186 |
| 577 | 20230911 | 090700 | 81254350 | 3840 | 3845 | 3845 | 3840 | 284 |
| 578 | 20230911 | 090600 | 80163780 | 3840 | 3850 | 3850 | 3835 | 1487 |
| 579 | 20230911 | 090500 | 74446830 | 3855 | 3835 | 3865 | 3835 | 2326 |
| 580 | 20230911 | 090400 | 65486335 | 3835 | 3830 | 3850 | 3830 | 7994 |
| 581 | 20230911 | 090300 | 34789045 | 3825 | 3820 | 3825 | 3820 | 2481 |
| 582 | 20230911 | 090200 | 25308820 | 3825 | 3805 | 3830 | 3800 | 2217 |
| 583 | 20230911 | 090100 | 16852370 | 3805 | 3830 | 3830 | 3805 | 795 |
| 584 | 20230911 | 090000 | 13814535 | 3830 | 3785 | 3835 | 3785 | 3620 |