33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 200600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 17961 |
| 3 | 20230914 | 200500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 4 | 20230914 | 200400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 5 | 20230914 | 200300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 6 | 20230914 | 200200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 7 | 20230914 | 200100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 8 | 20230914 | 200000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 9 | 20230914 | 195900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 10 | 20230914 | 195800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 11 | 20230914 | 195700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 12 | 20230914 | 195600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 13 | 20230914 | 195500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 14 | 20230914 | 195400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 15 | 20230914 | 195300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 16 | 20230914 | 195200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 17 | 20230914 | 195100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 18 | 20230914 | 195000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 19 | 20230914 | 194900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 20 | 20230914 | 194800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 21 | 20230914 | 194700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 22 | 20230914 | 194600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 23 | 20230914 | 194500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 24 | 20230914 | 194400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 25 | 20230914 | 194300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 26 | 20230914 | 194200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 27 | 20230914 | 194100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 28 | 20230914 | 194000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 29 | 20230914 | 193900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 30 | 20230914 | 193800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 31 | 20230914 | 193700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 32 | 20230914 | 193600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 17961 |
| 33 | 20230914 | 193500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 34 | 20230914 | 193400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 35 | 20230914 | 193300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 36 | 20230914 | 193200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 37 | 20230914 | 193100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 38 | 20230914 | 193000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 39 | 20230914 | 192900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 40 | 20230914 | 192800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 41 | 20230914 | 192700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 42 | 20230914 | 192600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 43 | 20230914 | 192500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 44 | 20230914 | 192400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 45 | 20230914 | 192300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 46 | 20230914 | 192200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 47 | 20230914 | 192100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 48 | 20230914 | 192000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 49 | 20230914 | 191900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 50 | 20230914 | 191800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 51 | 20230914 | 191700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 52 | 20230914 | 191600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 53 | 20230914 | 191500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 54 | 20230914 | 191400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 55 | 20230914 | 191300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 56 | 20230914 | 191200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 57 | 20230914 | 191100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 58 | 20230914 | 191000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 59 | 20230914 | 190900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 60 | 20230914 | 190800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 61 | 20230914 | 190700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 62 | 20230914 | 190600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 17961 |
| 63 | 20230914 | 190500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 64 | 20230914 | 190400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 65 | 20230914 | 190300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 66 | 20230914 | 190200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 67 | 20230914 | 190100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 68 | 20230914 | 190000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 69 | 20230914 | 185900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 70 | 20230914 | 185800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 71 | 20230914 | 185700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 72 | 20230914 | 185600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 73 | 20230914 | 185500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 74 | 20230914 | 185400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 75 | 20230914 | 185300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 76 | 20230914 | 185200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 77 | 20230914 | 185100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 78 | 20230914 | 185000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 79 | 20230914 | 184900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 80 | 20230914 | 184800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 81 | 20230914 | 184700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 82 | 20230914 | 184600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 83 | 20230914 | 184500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 84 | 20230914 | 184400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 85 | 20230914 | 184300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 86 | 20230914 | 184200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 87 | 20230914 | 184100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 88 | 20230914 | 184000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 89 | 20230914 | 183900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 90 | 20230914 | 183800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 91 | 20230914 | 183700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 92 | 20230914 | 183600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 17961 |
| 93 | 20230914 | 183500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 94 | 20230914 | 183400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 95 | 20230914 | 183300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 96 | 20230914 | 183200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 97 | 20230914 | 183100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 98 | 20230914 | 183000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 99 | 20230914 | 182900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 100 | 20230914 | 182800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 101 | 20230914 | 182700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 102 | 20230914 | 182600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 103 | 20230914 | 182500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 104 | 20230914 | 182400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 105 | 20230914 | 182300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 106 | 20230914 | 182200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 107 | 20230914 | 182100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 108 | 20230914 | 182000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 109 | 20230914 | 181900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 110 | 20230914 | 181800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 111 | 20230914 | 181700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 112 | 20230914 | 181600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 113 | 20230914 | 181500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 114 | 20230914 | 181400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 115 | 20230914 | 181300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 116 | 20230914 | 181200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 117 | 20230914 | 181100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 118 | 20230914 | 181000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 119 | 20230914 | 180900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 120 | 20230914 | 180800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 121 | 20230914 | 180700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 122 | 20230914 | 180600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 17961 |
| 123 | 20230914 | 180500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 124 | 20230914 | 180400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 125 | 20230914 | 180300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 126 | 20230914 | 180200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 127 | 20230914 | 180100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 128 | 20230914 | 180000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 129 | 20230914 | 175900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 130 | 20230914 | 175800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 131 | 20230914 | 175700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 132 | 20230914 | 175600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 133 | 20230914 | 175500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 134 | 20230914 | 175400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 135 | 20230914 | 175300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 136 | 20230914 | 175200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 137 | 20230914 | 175100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 138 | 20230914 | 175000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 139 | 20230914 | 174900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 140 | 20230914 | 174800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 141 | 20230914 | 174700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 142 | 20230914 | 174600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 143 | 20230914 | 174500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 144 | 20230914 | 174400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 145 | 20230914 | 174300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 146 | 20230914 | 174200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 147 | 20230914 | 174100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 148 | 20230914 | 174000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 149 | 20230914 | 173900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 150 | 20230914 | 173800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 151 | 20230914 | 173700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 152 | 20230914 | 173600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 17961 |
| 153 | 20230914 | 173500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 154 | 20230914 | 173400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 155 | 20230914 | 173300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 156 | 20230914 | 173200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 157 | 20230914 | 173100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 158 | 20230914 | 173000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 159 | 20230914 | 172900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 160 | 20230914 | 172800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 161 | 20230914 | 172700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 162 | 20230914 | 172600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 163 | 20230914 | 172500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 164 | 20230914 | 172400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 165 | 20230914 | 172300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 166 | 20230914 | 172200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 167 | 20230914 | 172100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 168 | 20230914 | 172000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 169 | 20230914 | 171900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 170 | 20230914 | 171800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 171 | 20230914 | 171700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 172 | 20230914 | 171600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 173 | 20230914 | 171500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 174 | 20230914 | 171400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 175 | 20230914 | 171300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 176 | 20230914 | 171200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 177 | 20230914 | 171100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 178 | 20230914 | 171000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 179 | 20230914 | 170900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 180 | 20230914 | 170800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 181 | 20230914 | 170700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 182 | 20230914 | 170600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 17961 |
| 183 | 20230914 | 170500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 184 | 20230914 | 170400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 185 | 20230914 | 170300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 186 | 20230914 | 170200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 187 | 20230914 | 170100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 188 | 20230914 | 170000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 189 | 20230914 | 165900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 190 | 20230914 | 165800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 191 | 20230914 | 165700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 192 | 20230914 | 165600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 193 | 20230914 | 165500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 194 | 20230914 | 165400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 195 | 20230914 | 165300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 196 | 20230914 | 165200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 197 | 20230914 | 165100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 198 | 20230914 | 165000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 199 | 20230914 | 164900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 200 | 20230914 | 164800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 201 | 20230914 | 164700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 202 | 20230914 | 164600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 203 | 20230914 | 164500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 204 | 20230914 | 164400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 205 | 20230914 | 164300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 206 | 20230914 | 164200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 207 | 20230914 | 164100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 208 | 20230914 | 164000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 209 | 20230914 | 163900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 210 | 20230914 | 163800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 211 | 20230914 | 163700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 212 | 20230914 | 163600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 17961 |
| 213 | 20230914 | 163500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 214 | 20230914 | 163400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 215 | 20230914 | 163300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 216 | 20230914 | 163200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 217 | 20230914 | 163100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 218 | 20230914 | 163000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 219 | 20230914 | 162900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 220 | 20230914 | 162800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 221 | 20230914 | 162700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 222 | 20230914 | 162600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 223 | 20230914 | 162500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 224 | 20230914 | 162400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 225 | 20230914 | 162300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 226 | 20230914 | 162200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 227 | 20230914 | 162100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 228 | 20230914 | 162000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 229 | 20230914 | 161900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 230 | 20230914 | 161800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 231 | 20230914 | 161700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 232 | 20230914 | 161600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 233 | 20230914 | 161500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 234 | 20230914 | 161400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 235 | 20230914 | 161300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 236 | 20230914 | 161200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 237 | 20230914 | 161100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 238 | 20230914 | 161000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 239 | 20230914 | 160900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 240 | 20230914 | 160800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 241 | 20230914 | 160700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 242 | 20230914 | 160600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 17961 |
| 243 | 20230914 | 160500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 244 | 20230914 | 160400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 245 | 20230914 | 160300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 246 | 20230914 | 160200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 247 | 20230914 | 160100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 248 | 20230914 | 160000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 249 | 20230914 | 155900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 250 | 20230914 | 155800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 251 | 20230914 | 155700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 252 | 20230914 | 155600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 253 | 20230914 | 155500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 254 | 20230914 | 155400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 255 | 20230914 | 155300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 256 | 20230914 | 155200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 257 | 20230914 | 155100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 258 | 20230914 | 155000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 259 | 20230914 | 154900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 260 | 20230914 | 154800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 261 | 20230914 | 154700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 262 | 20230914 | 154600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 263 | 20230914 | 154500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 264 | 20230914 | 154400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 265 | 20230914 | 154300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 266 | 20230914 | 154200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 267 | 20230914 | 154100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 268 | 20230914 | 154000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 269 | 20230914 | 153900 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 270 | 20230914 | 153800 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 271 | 20230914 | 153700 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 272 | 20230914 | 153600 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 17961 |
| 273 | 20230914 | 153500 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 274 | 20230914 | 153400 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 275 | 20230914 | 153300 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 276 | 20230914 | 153200 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 277 | 20230914 | 153100 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 278 | 20230914 | 153000 | 3671048790 | 3915 | 3915 | 3915 | 3915 | 17961 |
| 279 | 20230914 | 152900 | 3600731475 | 3930 | 3930 | 3930 | 3930 | 0 |
| 280 | 20230914 | 152800 | 3600731475 | 3930 | 3930 | 3930 | 3930 | 0 |
| 281 | 20230914 | 152700 | 3600731475 | 3930 | 3930 | 3930 | 3930 | 0 |
| 282 | 20230914 | 152600 | 3600731475 | 3930 | 3930 | 3930 | 3930 | 0 |
| 283 | 20230914 | 152500 | 3600731475 | 3930 | 3930 | 3930 | 3930 | 0 |
| 284 | 20230914 | 152400 | 3600731475 | 3930 | 3930 | 3930 | 3930 | 0 |
| 285 | 20230914 | 152300 | 3600731475 | 3930 | 3930 | 3930 | 3930 | 0 |
| 286 | 20230914 | 152200 | 3600731475 | 3930 | 3930 | 3930 | 3930 | 0 |
| 287 | 20230914 | 152100 | 3600731475 | 3930 | 3930 | 3930 | 3930 | 0 |
| 288 | 20230914 | 152000 | 3600731475 | 3930 | 3930 | 3930 | 3930 | 0 |
| 289 | 20230914 | 151900 | 3600731475 | 3930 | 3920 | 3930 | 3920 | 2406 |
| 290 | 20230914 | 151800 | 3591286755 | 3920 | 3910 | 3920 | 3910 | 1255 |
| 291 | 20230914 | 151700 | 3586371640 | 3910 | 3910 | 3915 | 3910 | 1070 |
| 292 | 20230914 | 151600 | 3582187935 | 3905 | 3915 | 3915 | 3905 | 3517 |
| 293 | 20230914 | 151500 | 3568437875 | 3915 | 3915 | 3915 | 3910 | 2393 |
| 294 | 20230914 | 151400 | 3559076855 | 3915 | 3920 | 3920 | 3905 | 931 |
| 295 | 20230914 | 151300 | 3555430810 | 3900 | 3915 | 3915 | 3900 | 11247 |
| 296 | 20230914 | 151200 | 3511506665 | 3915 | 3920 | 3925 | 3915 | 2255 |
| 297 | 20230914 | 151100 | 3502667895 | 3920 | 3925 | 3925 | 3920 | 348 |
| 298 | 20230914 | 151000 | 3501303455 | 3920 | 3920 | 3925 | 3920 | 895 |
| 299 | 20230914 | 150900 | 3497795050 | 3920 | 3925 | 3925 | 3920 | 5683 |
| 300 | 20230914 | 150800 | 3475503525 | 3925 | 3920 | 3935 | 3920 | 581 |
| 301 | 20230914 | 150700 | 3473222730 | 3920 | 3940 | 3940 | 3905 | 3693 |
| 302 | 20230914 | 150600 | 3458744950 | 3940 | 3950 | 3955 | 3900 | 40212 |
| 303 | 20230914 | 150500 | 3301196510 | 3945 | 3950 | 3955 | 3945 | 1008 |
| 304 | 20230914 | 150400 | 3297209905 | 3960 | 3960 | 3960 | 3960 | 403 |
| 305 | 20230914 | 150300 | 3295614025 | 3960 | 3945 | 3960 | 3945 | 203 |
| 306 | 20230914 | 150200 | 3294813145 | 3945 | 3950 | 3950 | 3940 | 2306 |
| 307 | 20230914 | 150100 | 3285716855 | 3945 | 3970 | 3970 | 3940 | 1961 |
| 308 | 20230914 | 150000 | 3277980780 | 3975 | 3975 | 3975 | 3950 | 21753 |
| 309 | 20230914 | 145900 | 3191951915 | 3975 | 3970 | 3975 | 3970 | 682 |
| 310 | 20230914 | 145800 | 3189243980 | 3970 | 3970 | 3970 | 3970 | 904 |
| 311 | 20230914 | 145700 | 3185655100 | 3970 | 3970 | 3970 | 3965 | 1389 |
| 312 | 20230914 | 145600 | 3180141385 | 3975 | 3970 | 3975 | 3970 | 472 |
| 313 | 20230914 | 145500 | 3178267525 | 3970 | 3970 | 3975 | 3970 | 1043 |
| 314 | 20230914 | 145400 | 3174126730 | 3970 | 3965 | 3970 | 3965 | 937 |
| 315 | 20230914 | 145300 | 3170407615 | 3965 | 3960 | 3965 | 3960 | 93 |
| 316 | 20230914 | 145200 | 3170039315 | 3960 | 3960 | 3960 | 3960 | 437 |
| 317 | 20230914 | 145100 | 3168308795 | 3960 | 3960 | 3960 | 3960 | 2 |
| 318 | 20230914 | 145000 | 3168300875 | 3960 | 3965 | 3965 | 3960 | 3795 |
| 319 | 20230914 | 144900 | 3153270170 | 3965 | 3965 | 3965 | 3965 | 0 |
| 320 | 20230914 | 144800 | 3153270170 | 3965 | 3965 | 3965 | 3965 | 3720 |
| 321 | 20230914 | 144700 | 3138520370 | 3965 | 3970 | 3970 | 3965 | 6 |
| 322 | 20230914 | 144600 | 3138496560 | 3970 | 3970 | 3970 | 3965 | 819 |
| 323 | 20230914 | 144500 | 3135245145 | 3970 | 3970 | 3970 | 3970 | 186 |
| 324 | 20230914 | 144400 | 3134506725 | 3975 | 3970 | 3975 | 3970 | 93 |
| 325 | 20230914 | 144300 | 3134137055 | 3970 | 3970 | 3970 | 3970 | 432 |
| 326 | 20230914 | 144200 | 3132422015 | 3970 | 3970 | 3970 | 3970 | 368 |
| 327 | 20230914 | 144100 | 3130961055 | 3970 | 3970 | 3975 | 3970 | 3850 |
| 328 | 20230914 | 144000 | 3115676305 | 3975 | 3970 | 3975 | 3970 | 51 |
| 329 | 20230914 | 143900 | 3115473585 | 3975 | 3975 | 3975 | 3970 | 1694 |
| 330 | 20230914 | 143800 | 3108741840 | 3970 | 3970 | 3970 | 3970 | 815 |
| 331 | 20230914 | 143700 | 3105506290 | 3970 | 3970 | 3970 | 3970 | 2578 |
| 332 | 20230914 | 143600 | 3095271630 | 3970 | 3970 | 3970 | 3970 | 1430 |
| 333 | 20230914 | 143500 | 3089594530 | 3970 | 3970 | 3970 | 3970 | 1257 |
| 334 | 20230914 | 143400 | 3084604240 | 3970 | 3970 | 3970 | 3970 | 1000 |
| 335 | 20230914 | 143300 | 3080634240 | 3970 | 3970 | 3970 | 3970 | 50 |
| 336 | 20230914 | 143200 | 3080435740 | 3970 | 3970 | 3970 | 3970 | 69 |
| 337 | 20230914 | 143100 | 3080161810 | 3970 | 3970 | 3970 | 3970 | 161 |
| 338 | 20230914 | 143000 | 3079522640 | 3970 | 3965 | 3970 | 3965 | 1901 |
| 339 | 20230914 | 142900 | 3071985160 | 3960 | 3965 | 3965 | 3960 | 230 |
| 340 | 20230914 | 142800 | 3071074350 | 3955 | 3965 | 3965 | 3955 | 7371 |
| 341 | 20230914 | 142700 | 3041895905 | 3965 | 3970 | 3970 | 3965 | 1050 |
| 342 | 20230914 | 142600 | 3037732155 | 3970 | 3970 | 3970 | 3970 | 1499 |
| 343 | 20230914 | 142500 | 3031781125 | 3970 | 3970 | 3970 | 3970 | 0 |
| 344 | 20230914 | 142400 | 3031781125 | 3970 | 3970 | 3970 | 3970 | 1066 |
| 345 | 20230914 | 142300 | 3027549105 | 3970 | 3980 | 3980 | 3970 | 1142 |
| 346 | 20230914 | 142200 | 3023010170 | 3975 | 3975 | 3975 | 3975 | 97 |
| 347 | 20230914 | 142100 | 3022624595 | 3980 | 3975 | 3980 | 3975 | 15 |
| 348 | 20230914 | 142000 | 3022564965 | 3980 | 3980 | 3980 | 3975 | 3055 |
| 349 | 20230914 | 141900 | 3010408565 | 3980 | 3985 | 3985 | 3980 | 429 |
| 350 | 20230914 | 141800 | 3008700000 | 3985 | 3985 | 3985 | 3985 | 1117 |
| 351 | 20230914 | 141700 | 3004248755 | 3985 | 3990 | 3990 | 3985 | 981 |
| 352 | 20230914 | 141600 | 3000338570 | 3985 | 3980 | 3985 | 3980 | 376 |
| 353 | 20230914 | 141500 | 2998840285 | 3985 | 3980 | 3985 | 3975 | 1842 |
| 354 | 20230914 | 141400 | 2991510905 | 3980 | 3970 | 3980 | 3970 | 522 |
| 355 | 20230914 | 141300 | 2989435695 | 3975 | 3975 | 3975 | 3975 | 1747 |
| 356 | 20230914 | 141200 | 2982491370 | 3980 | 4000 | 4000 | 3975 | 4444 |
| 357 | 20230914 | 141100 | 2964778170 | 4005 | 4010 | 4015 | 4005 | 6233 |
| 358 | 20230914 | 141000 | 2939777605 | 4010 | 4000 | 4010 | 3990 | 7780 |
| 359 | 20230914 | 140900 | 2908633675 | 4000 | 3995 | 4000 | 3980 | 10453 |
| 360 | 20230914 | 140800 | 2866887610 | 3995 | 3985 | 3995 | 3980 | 10092 |
| 361 | 20230914 | 140700 | 2826643070 | 3980 | 3960 | 3980 | 3960 | 21013 |
| 362 | 20230914 | 140600 | 2743176360 | 3960 | 3950 | 3960 | 3950 | 1616 |
| 363 | 20230914 | 140500 | 2736777375 | 3950 | 3950 | 3950 | 3950 | 1038 |
| 364 | 20230914 | 140400 | 2732677275 | 3955 | 3955 | 3955 | 3955 | 1140 |
| 365 | 20230914 | 140300 | 2728168575 | 3955 | 3955 | 3955 | 3955 | 30 |
| 366 | 20230914 | 140200 | 2728049925 | 3955 | 3955 | 3955 | 3955 | 797 |
| 367 | 20230914 | 140100 | 2724897790 | 3950 | 3950 | 3950 | 3950 | 100 |
| 368 | 20230914 | 140000 | 2724502790 | 3950 | 3955 | 3955 | 3950 | 434 |
| 369 | 20230914 | 135900 | 2722788455 | 3950 | 3950 | 3950 | 3950 | 1185 |
| 370 | 20230914 | 135800 | 2718107705 | 3950 | 3950 | 3950 | 3950 | 266 |
| 371 | 20230914 | 135700 | 2717057005 | 3955 | 3955 | 3955 | 3950 | 2150 |
| 372 | 20230914 | 135600 | 2708563755 | 3950 | 3950 | 3950 | 3950 | 1768 |
| 373 | 20230914 | 135500 | 2701580155 | 3955 | 3955 | 3955 | 3950 | 4283 |
| 374 | 20230914 | 135400 | 2684651550 | 3955 | 3955 | 3955 | 3955 | 563 |
| 375 | 20230914 | 135300 | 2682424885 | 3960 | 3960 | 3960 | 3960 | 698 |
| 376 | 20230914 | 135200 | 2679660805 | 3960 | 3950 | 3960 | 3950 | 313 |
| 377 | 20230914 | 135100 | 2678424090 | 3950 | 3930 | 3950 | 3925 | 5183 |
| 378 | 20230914 | 135000 | 2658030420 | 3925 | 3930 | 3930 | 3925 | 2915 |
| 379 | 20230914 | 134900 | 2646584155 | 3925 | 3925 | 3925 | 3925 | 0 |
| 380 | 20230914 | 134800 | 2646584155 | 3925 | 3925 | 3925 | 3925 | 931 |
| 381 | 20230914 | 134700 | 2642929980 | 3925 | 3935 | 3935 | 3925 | 1390 |
| 382 | 20230914 | 134600 | 2637469580 | 3940 | 3940 | 3940 | 3940 | 0 |
| 383 | 20230914 | 134500 | 2637469580 | 3940 | 3940 | 3940 | 3940 | 20 |
| 384 | 20230914 | 134400 | 2637390780 | 3940 | 3940 | 3940 | 3930 | 1011 |
| 385 | 20230914 | 134300 | 2633407540 | 3930 | 3940 | 3940 | 3930 | 46 |
| 386 | 20230914 | 134200 | 2633226700 | 3940 | 3940 | 3940 | 3940 | 1 |
| 387 | 20230914 | 134100 | 2633222760 | 3930 | 3930 | 3930 | 3930 | 0 |
| 388 | 20230914 | 134000 | 2633222760 | 3930 | 3940 | 3940 | 3930 | 68 |
| 389 | 20230914 | 133900 | 2632955470 | 3940 | 3940 | 3940 | 3940 | 4 |
| 390 | 20230914 | 133800 | 2632939710 | 3930 | 3930 | 3930 | 3930 | 400 |
| 391 | 20230914 | 133700 | 2631367710 | 3935 | 3925 | 3935 | 3920 | 2104 |
| 392 | 20230914 | 133600 | 2623104760 | 3925 | 3925 | 3925 | 3925 | 1025 |
| 393 | 20230914 | 133500 | 2619081635 | 3925 | 3925 | 3925 | 3925 | 4 |
| 394 | 20230914 | 133400 | 2619065935 | 3930 | 3930 | 3930 | 3930 | 500 |
| 395 | 20230914 | 133300 | 2617100935 | 3930 | 3930 | 3930 | 3930 | 1501 |
| 396 | 20230914 | 133200 | 2611202005 | 3935 | 3935 | 3935 | 3935 | 0 |
| 397 | 20230914 | 133100 | 2611202005 | 3935 | 3935 | 3935 | 3935 | 126 |
| 398 | 20230914 | 133000 | 2610706195 | 3935 | 3935 | 3935 | 3935 | 226 |
| 399 | 20230914 | 132900 | 2609816885 | 3935 | 3935 | 3935 | 3935 | 0 |
| 400 | 20230914 | 132800 | 2609816885 | 3935 | 3930 | 3935 | 3925 | 1407 |
| 401 | 20230914 | 132700 | 2604288630 | 3925 | 3925 | 3930 | 3925 | 716 |
| 402 | 20230914 | 132600 | 2601476830 | 3925 | 3925 | 3925 | 3925 | 2400 |
| 403 | 20230914 | 132500 | 2592056830 | 3925 | 3925 | 3925 | 3925 | 300 |
| 404 | 20230914 | 132400 | 2590879330 | 3930 | 3930 | 3930 | 3930 | 1077 |
| 405 | 20230914 | 132300 | 2586646720 | 3930 | 3935 | 3935 | 3930 | 496 |
| 406 | 20230914 | 132200 | 2584697325 | 3925 | 3930 | 3930 | 3925 | 2071 |
| 407 | 20230914 | 132100 | 2576560550 | 3930 | 3925 | 3930 | 3925 | 891 |
| 408 | 20230914 | 132000 | 2573059770 | 3925 | 3930 | 3930 | 3915 | 11612 |
| 409 | 20230914 | 131900 | 2527427050 | 3930 | 3930 | 3930 | 3930 | 1245 |
| 410 | 20230914 | 131800 | 2522534200 | 3930 | 3935 | 3935 | 3930 | 18 |
| 411 | 20230914 | 131700 | 2522463375 | 3935 | 3935 | 3935 | 3935 | 13 |
| 412 | 20230914 | 131600 | 2522412220 | 3935 | 3935 | 3935 | 3935 | 50 |
| 413 | 20230914 | 131500 | 2522215470 | 3930 | 3930 | 3930 | 3930 | 325 |
| 414 | 20230914 | 131400 | 2520938220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 415 | 20230914 | 131300 | 2520938220 | 3930 | 3925 | 3930 | 3925 | 953 |
| 416 | 20230914 | 131200 | 2517196840 | 3925 | 3920 | 3925 | 3920 | 1047 |
| 417 | 20230914 | 131100 | 2513087910 | 3920 | 3925 | 3925 | 3920 | 559 |
| 418 | 20230914 | 131000 | 2510896075 | 3925 | 3930 | 3930 | 3925 | 1825 |
| 419 | 20230914 | 130900 | 2503732440 | 3930 | 3930 | 3930 | 3930 | 135 |
| 420 | 20230914 | 130800 | 2503201890 | 3930 | 3940 | 3940 | 3930 | 3477 |
| 421 | 20230914 | 130700 | 2489534880 | 3935 | 3935 | 3940 | 3935 | 234 |
| 422 | 20230914 | 130600 | 2488614040 | 3940 | 3945 | 3945 | 3940 | 2814 |
| 423 | 20230914 | 130500 | 2477522280 | 3950 | 3950 | 3950 | 3950 | 500 |
| 424 | 20230914 | 130400 | 2475547280 | 3950 | 3945 | 3950 | 3945 | 81 |
| 425 | 20230914 | 130300 | 2475227685 | 3945 | 3945 | 3945 | 3945 | 56 |
| 426 | 20230914 | 130200 | 2475006765 | 3950 | 3950 | 3950 | 3950 | 3753 |
| 427 | 20230914 | 130100 | 2460182415 | 3950 | 3950 | 3950 | 3950 | 300 |
| 428 | 20230914 | 130000 | 2458997415 | 3955 | 3955 | 3955 | 3955 | 0 |
| 429 | 20230914 | 125900 | 2458997415 | 3955 | 3955 | 3955 | 3950 | 342 |
| 430 | 20230914 | 125800 | 2457645940 | 3950 | 3950 | 3950 | 3950 | 2866 |
| 431 | 20230914 | 125700 | 2446325240 | 3950 | 3950 | 3955 | 3950 | 2251 |
| 432 | 20230914 | 125600 | 2437433760 | 3950 | 3950 | 3950 | 3950 | 10 |
| 433 | 20230914 | 125500 | 2437394260 | 3950 | 3950 | 3950 | 3950 | 359 |
| 434 | 20230914 | 125400 | 2435976210 | 3950 | 3940 | 3950 | 3940 | 510 |
| 435 | 20230914 | 125300 | 2433961810 | 3940 | 3950 | 3950 | 3940 | 25 |
| 436 | 20230914 | 125200 | 2433863100 | 3950 | 3945 | 3950 | 3945 | 679 |
| 437 | 20230914 | 125100 | 2431182120 | 3945 | 3940 | 3945 | 3940 | 654 |
| 438 | 20230914 | 125000 | 2428605340 | 3940 | 3940 | 3940 | 3940 | 92 |
| 439 | 20230914 | 124900 | 2428242860 | 3940 | 3945 | 3945 | 3940 | 1441 |
| 440 | 20230914 | 124800 | 2422563115 | 3950 | 3950 | 3955 | 3950 | 2335 |
| 441 | 20230914 | 124700 | 2413332780 | 3955 | 3965 | 3965 | 3955 | 5608 |
| 442 | 20230914 | 124600 | 2391133605 | 3965 | 3960 | 3970 | 3960 | 5660 |
| 443 | 20230914 | 124500 | 2368697195 | 3960 | 3960 | 3960 | 3960 | 30 |
| 444 | 20230914 | 124400 | 2368578395 | 3950 | 3960 | 3960 | 3950 | 734 |
| 445 | 20230914 | 124300 | 2365676770 | 3960 | 3965 | 3965 | 3960 | 607 |
| 446 | 20230914 | 124200 | 2363270265 | 3965 | 3960 | 3965 | 3950 | 638 |
| 447 | 20230914 | 124100 | 2360745130 | 3965 | 3960 | 3965 | 3960 | 2176 |
| 448 | 20230914 | 124000 | 2352123870 | 3960 | 3960 | 3960 | 3960 | 100 |
| 449 | 20230914 | 123900 | 2351727870 | 3950 | 3950 | 3950 | 3950 | 20 |
| 450 | 20230914 | 123800 | 2351648870 | 3950 | 3950 | 3955 | 3950 | 1013 |
| 451 | 20230914 | 123700 | 2347642495 | 3950 | 3950 | 3950 | 3950 | 1 |
| 452 | 20230914 | 123600 | 2347638545 | 3950 | 3950 | 3950 | 3950 | 1000 |
| 453 | 20230914 | 123500 | 2343688545 | 3950 | 3955 | 3955 | 3950 | 1590 |
| 454 | 20230914 | 123400 | 2337402025 | 3955 | 3955 | 3955 | 3955 | 220 |
| 455 | 20230914 | 123300 | 2336531925 | 3960 | 3960 | 3960 | 3960 | 412 |
| 456 | 20230914 | 123200 | 2334900405 | 3960 | 3960 | 3960 | 3960 | 4645 |
| 457 | 20230914 | 123100 | 2316506205 | 3960 | 3965 | 3965 | 3960 | 3413 |
| 458 | 20230914 | 123000 | 2302988475 | 3965 | 3960 | 3965 | 3960 | 2233 |
| 459 | 20230914 | 122900 | 2294145625 | 3960 | 3950 | 3960 | 3950 | 2719 |
| 460 | 20230914 | 122800 | 2283402745 | 3950 | 3960 | 3960 | 3940 | 5128 |
| 461 | 20230914 | 122700 | 2263128900 | 3955 | 3955 | 3960 | 3955 | 2222 |
| 462 | 20230914 | 122600 | 2254334175 | 3960 | 3960 | 3960 | 3955 | 4757 |
| 463 | 20230914 | 122500 | 2235499235 | 3960 | 3955 | 3960 | 3950 | 10334 |
| 464 | 20230914 | 122400 | 2194594255 | 3955 | 3950 | 3960 | 3945 | 7365 |
| 465 | 20230914 | 122300 | 2165452935 | 3950 | 3950 | 3955 | 3950 | 10607 |
| 466 | 20230914 | 122200 | 2123525285 | 3945 | 3930 | 3945 | 3930 | 7073 |
| 467 | 20230914 | 122100 | 2095661020 | 3930 | 3935 | 3935 | 3930 | 429 |
| 468 | 20230914 | 122000 | 2093973800 | 3935 | 3935 | 3935 | 3935 | 37 |
| 469 | 20230914 | 121900 | 2093828205 | 3935 | 3925 | 3940 | 3925 | 3814 |
| 470 | 20230914 | 121800 | 2078832420 | 3925 | 3915 | 3925 | 3915 | 9053 |
| 471 | 20230914 | 121700 | 2043387030 | 3915 | 3915 | 3915 | 3915 | 1000 |
| 472 | 20230914 | 121600 | 2039472030 | 3915 | 3915 | 3915 | 3915 | 0 |
| 473 | 20230914 | 121500 | 2039472030 | 3915 | 3910 | 3915 | 3910 | 553 |
| 474 | 20230914 | 121400 | 2037307275 | 3910 | 3910 | 3910 | 3910 | 1252 |
| 475 | 20230914 | 121300 | 2032411955 | 3910 | 3910 | 3910 | 3900 | 1780 |
| 476 | 20230914 | 121200 | 2025453655 | 3910 | 3910 | 3910 | 3905 | 126 |
| 477 | 20230914 | 121100 | 2024961495 | 3900 | 3900 | 3900 | 3900 | 100 |
| 478 | 20230914 | 121000 | 2024571495 | 3900 | 3900 | 3900 | 3900 | 120 |
| 479 | 20230914 | 120900 | 2024103495 | 3900 | 3900 | 3900 | 3900 | 0 |
| 480 | 20230914 | 120800 | 2024103495 | 3900 | 3910 | 3910 | 3900 | 1424 |
| 481 | 20230914 | 120700 | 2018549395 | 3910 | 3900 | 3910 | 3900 | 2197 |
| 482 | 20230914 | 120600 | 2009980315 | 3895 | 3895 | 3895 | 3895 | 1 |
| 483 | 20230914 | 120500 | 2009976420 | 3905 | 3900 | 3905 | 3895 | 384 |
| 484 | 20230914 | 120400 | 2008478145 | 3895 | 3895 | 3895 | 3895 | 36 |
| 485 | 20230914 | 120300 | 2008337925 | 3895 | 3895 | 3895 | 3895 | 12 |
| 486 | 20230914 | 120200 | 2008291185 | 3895 | 3895 | 3895 | 3895 | 0 |
| 487 | 20230914 | 120100 | 2008291185 | 3895 | 3895 | 3895 | 3895 | 0 |
| 488 | 20230914 | 120000 | 2008291185 | 3895 | 3895 | 3895 | 3895 | 837 |
| 489 | 20230914 | 115900 | 2005031070 | 3910 | 3910 | 3910 | 3910 | 19 |
| 490 | 20230914 | 115800 | 2004956780 | 3915 | 3915 | 3915 | 3915 | 0 |
| 491 | 20230914 | 115700 | 2004956780 | 3915 | 3910 | 3915 | 3910 | 31 |
| 492 | 20230914 | 115600 | 2004835565 | 3915 | 3915 | 3915 | 3915 | 0 |
| 493 | 20230914 | 115500 | 2004835565 | 3915 | 3915 | 3915 | 3915 | 0 |
| 494 | 20230914 | 115400 | 2004835565 | 3915 | 3895 | 3915 | 3895 | 305 |
| 495 | 20230914 | 115300 | 2003642280 | 3895 | 3895 | 3895 | 3895 | 5 |
| 496 | 20230914 | 115200 | 2003622805 | 3890 | 3910 | 3910 | 3890 | 2537 |
| 497 | 20230914 | 115100 | 1993736600 | 3915 | 3915 | 3915 | 3915 | 0 |
| 498 | 20230914 | 115000 | 1993736600 | 3915 | 3915 | 3915 | 3890 | 4104 |
| 499 | 20230914 | 114900 | 1977765880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 500 | 20230914 | 114800 | 1977765880 | 3895 | 3895 | 3895 | 3895 | 10 |
| 501 | 20230914 | 114700 | 1977726930 | 3895 | 3895 | 3895 | 3895 | 70 |
| 502 | 20230914 | 114600 | 1977454280 | 3890 | 3890 | 3890 | 3890 | 500 |
| 503 | 20230914 | 114500 | 1975509280 | 3890 | 3895 | 3895 | 3890 | 8137 |
| 504 | 20230914 | 114400 | 1943853600 | 3890 | 3895 | 3895 | 3890 | 5074 |
| 505 | 20230914 | 114300 | 1924105470 | 3895 | 3920 | 3920 | 3895 | 958 |
| 506 | 20230914 | 114200 | 1920360140 | 3920 | 3920 | 3920 | 3920 | 4069 |
| 507 | 20230914 | 114100 | 1904409660 | 3910 | 3920 | 3920 | 3910 | 1004 |
| 508 | 20230914 | 114000 | 1900483980 | 3920 | 3920 | 3920 | 3920 | 64 |
| 509 | 20230914 | 113900 | 1900233100 | 3920 | 3915 | 3925 | 3905 | 3984 |
| 510 | 20230914 | 113800 | 1884638715 | 3890 | 3905 | 3905 | 3890 | 2000 |
| 511 | 20230914 | 113700 | 1876848235 | 3915 | 3920 | 3920 | 3915 | 61 |
| 512 | 20230914 | 113600 | 1876609405 | 3915 | 3905 | 3915 | 3905 | 1777 |
| 513 | 20230914 | 113500 | 1869657695 | 3905 | 3905 | 3905 | 3905 | 0 |
| 514 | 20230914 | 113400 | 1869657695 | 3905 | 3905 | 3905 | 3905 | 500 |
| 515 | 20230914 | 113300 | 1867705195 | 3905 | 3900 | 3905 | 3900 | 1498 |
| 516 | 20230914 | 113200 | 1861862990 | 3900 | 3900 | 3900 | 3900 | 40 |
| 517 | 20230914 | 113100 | 1861706990 | 3900 | 3900 | 3900 | 3900 | 1750 |
| 518 | 20230914 | 113000 | 1854881990 | 3900 | 3890 | 3900 | 3890 | 5999 |
| 519 | 20230914 | 112900 | 1831544880 | 3890 | 3900 | 3900 | 3890 | 404 |
| 520 | 20230914 | 112800 | 1829969320 | 3900 | 3900 | 3900 | 3900 | 0 |
| 521 | 20230914 | 112700 | 1829969320 | 3900 | 3900 | 3900 | 3890 | 6567 |
| 522 | 20230914 | 112600 | 1804391435 | 3900 | 3900 | 3900 | 3900 | 500 |
| 523 | 20230914 | 112500 | 1802441435 | 3900 | 3900 | 3900 | 3900 | 968 |
| 524 | 20230914 | 112400 | 1798666235 | 3895 | 3895 | 3895 | 3895 | 0 |
| 525 | 20230914 | 112300 | 1798666235 | 3895 | 3895 | 3895 | 3895 | 1 |
| 526 | 20230914 | 112200 | 1798662340 | 3895 | 3900 | 3900 | 3895 | 598 |
| 527 | 20230914 | 112100 | 1796330155 | 3900 | 3900 | 3900 | 3900 | 101 |
| 528 | 20230914 | 112000 | 1795936255 | 3900 | 3910 | 3910 | 3900 | 1054 |
| 529 | 20230914 | 111900 | 1791819115 | 3915 | 3915 | 3915 | 3915 | 132 |
| 530 | 20230914 | 111800 | 1791302335 | 3920 | 3920 | 3920 | 3920 | 0 |
| 531 | 20230914 | 111700 | 1791302335 | 3920 | 3920 | 3920 | 3920 | 1 |
| 532 | 20230914 | 111600 | 1791298415 | 3920 | 3920 | 3920 | 3920 | 55 |
| 533 | 20230914 | 111500 | 1791082815 | 3920 | 3915 | 3925 | 3915 | 4252 |
| 534 | 20230914 | 111400 | 1774409875 | 3910 | 3910 | 3910 | 3910 | 167 |
| 535 | 20230914 | 111300 | 1773756905 | 3915 | 3915 | 3915 | 3915 | 1278 |
| 536 | 20230914 | 111200 | 1768753535 | 3920 | 3920 | 3920 | 3920 | 54 |
| 537 | 20230914 | 111100 | 1768541855 | 3920 | 3920 | 3920 | 3920 | 1090 |
| 538 | 20230914 | 111000 | 1764269055 | 3920 | 3920 | 3920 | 3920 | 1460 |
| 539 | 20230914 | 110900 | 1758545855 | 3915 | 3910 | 3915 | 3910 | 1667 |
| 540 | 20230914 | 110800 | 1752021100 | 3910 | 3880 | 3910 | 3880 | 3267 |
| 541 | 20230914 | 110700 | 1739311465 | 3880 | 3895 | 3895 | 3880 | 5410 |
| 542 | 20230914 | 110600 | 1718289665 | 3895 | 3885 | 3895 | 3885 | 1619 |
| 543 | 20230914 | 110500 | 1711998750 | 3885 | 3885 | 3885 | 3885 | 1000 |
| 544 | 20230914 | 110400 | 1708113750 | 3880 | 3890 | 3890 | 3880 | 6913 |
| 545 | 20230914 | 110300 | 1681258505 | 3890 | 3890 | 3890 | 3890 | 100 |
| 546 | 20230914 | 110200 | 1680869505 | 3890 | 3890 | 3890 | 3890 | 400 |
| 547 | 20230914 | 110100 | 1679313505 | 3885 | 3900 | 3900 | 3885 | 1800 |
| 548 | 20230914 | 110000 | 1672316005 | 3885 | 3905 | 3905 | 3885 | 1540 |
| 549 | 20230914 | 105900 | 1666327540 | 3905 | 3905 | 3905 | 3905 | 14 |
| 550 | 20230914 | 105800 | 1666272870 | 3905 | 3910 | 3915 | 3905 | 320 |
| 551 | 20230914 | 105700 | 1665021065 | 3910 | 3910 | 3910 | 3910 | 969 |
| 552 | 20230914 | 105600 | 1661232275 | 3910 | 3905 | 3910 | 3905 | 101 |
| 553 | 20230914 | 105500 | 1660837865 | 3900 | 3900 | 3900 | 3900 | 32 |
| 554 | 20230914 | 105400 | 1660713065 | 3900 | 3915 | 3915 | 3900 | 1152 |
| 555 | 20230914 | 105300 | 1656219775 | 3915 | 3900 | 3915 | 3900 | 5077 |
| 556 | 20230914 | 105200 | 1636413905 | 3900 | 3885 | 3900 | 3885 | 5962 |
| 557 | 20230914 | 105100 | 1613207020 | 3875 | 3875 | 3875 | 3875 | 0 |
| 558 | 20230914 | 105000 | 1613207020 | 3875 | 3875 | 3885 | 3875 | 9 |
| 559 | 20230914 | 104900 | 1613172135 | 3875 | 3875 | 3885 | 3875 | 83 |
| 560 | 20230914 | 104800 | 1612850500 | 3875 | 3875 | 3875 | 3875 | 24 |
| 561 | 20230914 | 104700 | 1612757500 | 3870 | 3870 | 3870 | 3870 | 914 |
| 562 | 20230914 | 104600 | 1609220320 | 3875 | 3875 | 3875 | 3875 | 748 |
| 563 | 20230914 | 104500 | 1606321820 | 3875 | 3880 | 3890 | 3875 | 1115 |
| 564 | 20230914 | 104400 | 1602000420 | 3880 | 3880 | 3880 | 3880 | 0 |
| 565 | 20230914 | 104300 | 1602000420 | 3880 | 3880 | 3880 | 3880 | 246 |
| 566 | 20230914 | 104200 | 1601045940 | 3880 | 3880 | 3880 | 3880 | 100 |
| 567 | 20230914 | 104100 | 1600657940 | 3880 | 3880 | 3880 | 3880 | 50 |
| 568 | 20230914 | 104000 | 1600463940 | 3880 | 3880 | 3880 | 3880 | 485 |
| 569 | 20230914 | 103900 | 1598582140 | 3880 | 3880 | 3890 | 3880 | 803 |
| 570 | 20230914 | 103800 | 1595466190 | 3880 | 3880 | 3880 | 3880 | 2246 |
| 571 | 20230914 | 103700 | 1586751710 | 3880 | 3880 | 3880 | 3880 | 817 |
| 572 | 20230914 | 103600 | 1583581750 | 3880 | 3880 | 3880 | 3880 | 949 |
| 573 | 20230914 | 103500 | 1579899630 | 3880 | 3880 | 3880 | 3880 | 340 |
| 574 | 20230914 | 103400 | 1578580430 | 3880 | 3880 | 3880 | 3880 | 1747 |
| 575 | 20230914 | 103300 | 1571802070 | 3885 | 3885 | 3885 | 3885 | 100 |
| 576 | 20230914 | 103200 | 1571413570 | 3885 | 3885 | 3885 | 3885 | 0 |
| 577 | 20230914 | 103100 | 1571413570 | 3885 | 3885 | 3885 | 3885 | 1804 |
| 578 | 20230914 | 103000 | 1564405030 | 3890 | 3890 | 3890 | 3890 | 0 |
| 579 | 20230914 | 102900 | 1564405030 | 3890 | 3890 | 3890 | 3890 | 2 |
| 580 | 20230914 | 102800 | 1564397250 | 3890 | 3890 | 3890 | 3890 | 433 |
| 581 | 20230914 | 102700 | 1562712880 | 3890 | 3890 | 3890 | 3890 | 0 |
| 582 | 20230914 | 102600 | 1562712880 | 3890 | 3885 | 3890 | 3885 | 910 |
| 583 | 20230914 | 102500 | 1559174390 | 3885 | 3885 | 3885 | 3885 | 52 |
| 584 | 20230914 | 102400 | 1558972370 | 3885 | 3880 | 3885 | 3880 | 3188 |
| 585 | 20230914 | 102300 | 1546600430 | 3880 | 3880 | 3880 | 3880 | 600 |
| 586 | 20230914 | 102200 | 1544272430 | 3880 | 3875 | 3880 | 3870 | 355 |
| 587 | 20230914 | 102100 | 1542895110 | 3875 | 3875 | 3875 | 3875 | 3 |
| 588 | 20230914 | 102000 | 1542883485 | 3870 | 3870 | 3870 | 3870 | 35 |
| 589 | 20230914 | 101900 | 1542748035 | 3865 | 3880 | 3880 | 3865 | 113 |
| 590 | 20230914 | 101800 | 1542311245 | 3880 | 3865 | 3880 | 3865 | 586 |
| 591 | 20230914 | 101700 | 1540040595 | 3860 | 3875 | 3880 | 3860 | 4986 |
| 592 | 20230914 | 101600 | 1520777325 | 3875 | 3880 | 3880 | 3870 | 508 |
| 593 | 20230914 | 101500 | 1518811125 | 3870 | 3870 | 3870 | 3870 | 101 |
| 594 | 20230914 | 101400 | 1518420255 | 3865 | 3880 | 3880 | 3865 | 1291 |
| 595 | 20230914 | 101300 | 1513421335 | 3865 | 3870 | 3880 | 3865 | 3913 |
| 596 | 20230914 | 101200 | 1498287485 | 3880 | 3870 | 3880 | 3865 | 2887 |
| 597 | 20230914 | 101100 | 1487091820 | 3880 | 3875 | 3880 | 3870 | 4060 |
| 598 | 20230914 | 101000 | 1471359405 | 3880 | 3895 | 3900 | 3875 | 27284 |
| 599 | 20230914 | 100900 | 1365201855 | 3900 | 3895 | 3900 | 3895 | 2495 |
| 600 | 20230914 | 100800 | 1355483730 | 3900 | 3900 | 3900 | 3895 | 3669 |
| 601 | 20230914 | 100700 | 1341191525 | 3900 | 3900 | 3900 | 3900 | 13 |
| 602 | 20230914 | 100600 | 1341140825 | 3900 | 3900 | 3900 | 3900 | 50 |
| 603 | 20230914 | 100500 | 1340945825 | 3895 | 3900 | 3900 | 3895 | 1157 |
| 604 | 20230914 | 100400 | 1336434515 | 3900 | 3905 | 3905 | 3900 | 2028 |
| 605 | 20230914 | 100300 | 1328523855 | 3905 | 3905 | 3905 | 3905 | 2284 |
| 606 | 20230914 | 100200 | 1319604835 | 3910 | 3910 | 3910 | 3910 | 718 |
| 607 | 20230914 | 100100 | 1316797455 | 3915 | 3910 | 3915 | 3910 | 782 |
| 608 | 20230914 | 100000 | 1313739335 | 3910 | 3910 | 3910 | 3910 | 114 |
| 609 | 20230914 | 095900 | 1313293595 | 3910 | 3915 | 3915 | 3910 | 377 |
| 610 | 20230914 | 095800 | 1311817665 | 3915 | 3900 | 3915 | 3900 | 2891 |
| 611 | 20230914 | 095700 | 1300507235 | 3895 | 3895 | 3895 | 3895 | 1700 |
| 612 | 20230914 | 095600 | 1293885735 | 3895 | 3895 | 3895 | 3895 | 144 |
| 613 | 20230914 | 095500 | 1293324855 | 3895 | 3895 | 3895 | 3895 | 1858 |
| 614 | 20230914 | 095400 | 1286087945 | 3895 | 3905 | 3905 | 3895 | 4412 |
| 615 | 20230914 | 095300 | 1268884515 | 3900 | 3905 | 3905 | 3900 | 1271 |
| 616 | 20230914 | 095200 | 1263924185 | 3910 | 3920 | 3920 | 3910 | 3802 |
| 617 | 20230914 | 095100 | 1249046220 | 3920 | 3920 | 3920 | 3920 | 49 |
| 618 | 20230914 | 095000 | 1248854140 | 3920 | 3935 | 3935 | 3920 | 3933 |
| 619 | 20230914 | 094900 | 1233417510 | 3925 | 3925 | 3925 | 3925 | 410 |
| 620 | 20230914 | 094800 | 1231808260 | 3935 | 3935 | 3935 | 3935 | 1100 |
| 621 | 20230914 | 094700 | 1227479760 | 3935 | 3935 | 3935 | 3935 | 186 |
| 622 | 20230914 | 094600 | 1226747850 | 3935 | 3945 | 3945 | 3935 | 1375 |
| 623 | 20230914 | 094500 | 1221337125 | 3945 | 3945 | 3945 | 3945 | 1 |
| 624 | 20230914 | 094400 | 1221333180 | 3945 | 3935 | 3945 | 3935 | 2429 |
| 625 | 20230914 | 094300 | 1211764335 | 3930 | 3910 | 3930 | 3900 | 4250 |
| 626 | 20230914 | 094200 | 1195153760 | 3910 | 3900 | 3910 | 3900 | 1531 |
| 627 | 20230914 | 094100 | 1189167850 | 3910 | 3915 | 3915 | 3910 | 1021 |
| 628 | 20230914 | 094000 | 1185175685 | 3915 | 3915 | 3915 | 3915 | 1253 |
| 629 | 20230914 | 093900 | 1180270190 | 3915 | 3910 | 3915 | 3895 | 2599 |
| 630 | 20230914 | 093800 | 1170125620 | 3910 | 3900 | 3910 | 3900 | 461 |
| 631 | 20230914 | 093700 | 1168325345 | 3900 | 3910 | 3910 | 3900 | 27 |
| 632 | 20230914 | 093600 | 1168219785 | 3900 | 3900 | 3900 | 3900 | 2200 |
| 633 | 20230914 | 093500 | 1159639785 | 3920 | 3900 | 3920 | 3900 | 900 |
| 634 | 20230914 | 093400 | 1156122785 | 3900 | 3920 | 3920 | 3900 | 1320 |
| 635 | 20230914 | 093300 | 1150969585 | 3920 | 3920 | 3920 | 3920 | 991 |
| 636 | 20230914 | 093200 | 1147084865 | 3920 | 3920 | 3935 | 3920 | 3531 |
| 637 | 20230914 | 093100 | 1133222785 | 3895 | 3895 | 3900 | 3895 | 2159 |
| 638 | 20230914 | 093000 | 1124813230 | 3920 | 3925 | 3925 | 3900 | 7082 |
| 639 | 20230914 | 092900 | 1097117765 | 3890 | 3890 | 3900 | 3890 | 604 |
| 640 | 20230914 | 092800 | 1094763465 | 3890 | 3890 | 3890 | 3890 | 2806 |
| 641 | 20230914 | 092700 | 1083848125 | 3890 | 3900 | 3900 | 3890 | 4592 |
| 642 | 20230914 | 092600 | 1065958805 | 3900 | 3900 | 3905 | 3900 | 221 |
| 643 | 20230914 | 092500 | 1065096405 | 3900 | 3900 | 3910 | 3900 | 1204 |
| 644 | 20230914 | 092400 | 1060398805 | 3900 | 3900 | 3900 | 3900 | 368 |
| 645 | 20230914 | 092300 | 1058963605 | 3900 | 3900 | 3900 | 3895 | 2408 |
| 646 | 20230914 | 092200 | 1049574325 | 3900 | 3925 | 3935 | 3900 | 3380 |
| 647 | 20230914 | 092100 | 1036313570 | 3900 | 3920 | 3920 | 3900 | 4440 |
| 648 | 20230914 | 092000 | 1018923935 | 3920 | 3945 | 3945 | 3920 | 26614 |
| 649 | 20230914 | 091900 | 914200960 | 3940 | 3930 | 3945 | 3920 | 14463 |
| 650 | 20230914 | 091800 | 857260885 | 3920 | 3875 | 3920 | 3875 | 20398 |
| 651 | 20230914 | 091700 | 777799105 | 3870 | 3870 | 3885 | 3860 | 3871 |
| 652 | 20230914 | 091600 | 762806650 | 3880 | 3850 | 3880 | 3850 | 770 |
| 653 | 20230914 | 091500 | 759836720 | 3850 | 3840 | 3870 | 3840 | 16701 |
| 654 | 20230914 | 091400 | 695579810 | 3840 | 3850 | 3850 | 3830 | 6041 |
| 655 | 20230914 | 091300 | 672384330 | 3840 | 3805 | 3840 | 3800 | 21071 |
| 656 | 20230914 | 091200 | 591950955 | 3805 | 3855 | 3855 | 3805 | 13969 |
| 657 | 20230914 | 091100 | 538357350 | 3855 | 3860 | 3860 | 3850 | 2608 |
| 658 | 20230914 | 091000 | 528305175 | 3855 | 3875 | 3875 | 3850 | 12482 |
| 659 | 20230914 | 090900 | 480107215 | 3875 | 3895 | 3895 | 3875 | 10328 |
| 660 | 20230914 | 090800 | 440025165 | 3880 | 3920 | 3920 | 3880 | 7282 |
| 661 | 20230914 | 090700 | 411644640 | 3900 | 3895 | 3900 | 3880 | 6141 |
| 662 | 20230914 | 090600 | 387747205 | 3895 | 3900 | 3910 | 3890 | 25672 |
| 663 | 20230914 | 090500 | 287837830 | 3900 | 3925 | 3955 | 3900 | 12732 |
| 664 | 20230914 | 090400 | 238008760 | 3920 | 3965 | 3965 | 3920 | 15049 |
| 665 | 20230914 | 090300 | 178590045 | 3960 | 3955 | 3965 | 3955 | 4879 |
| 666 | 20230914 | 090200 | 159288250 | 3950 | 3955 | 3960 | 3950 | 9854 |
| 667 | 20230914 | 090100 | 120326345 | 3955 | 3995 | 3995 | 3945 | 9912 |
| 668 | 20230914 | 090000 | 81038675 | 3990 | 3990 | 3995 | 3975 | 20276 |