33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 201000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 10267 |
| 3 | 20230914 | 200900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 4 | 20230914 | 200800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 5 | 20230914 | 200700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 6 | 20230914 | 200600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 7 | 20230914 | 200500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 8 | 20230914 | 200400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 9 | 20230914 | 200300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 10 | 20230914 | 200200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 11 | 20230914 | 200100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 12 | 20230914 | 200000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 13 | 20230914 | 195900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 14 | 20230914 | 195800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 15 | 20230914 | 195700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 16 | 20230914 | 195600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 17 | 20230914 | 195500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 18 | 20230914 | 195400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 19 | 20230914 | 195300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 20 | 20230914 | 195200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 21 | 20230914 | 195100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 22 | 20230914 | 195000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 23 | 20230914 | 194900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 24 | 20230914 | 194800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 25 | 20230914 | 194700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 26 | 20230914 | 194600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 27 | 20230914 | 194500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 28 | 20230914 | 194400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 29 | 20230914 | 194300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 30 | 20230914 | 194200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 31 | 20230914 | 194100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 32 | 20230914 | 194000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 10267 |
| 33 | 20230914 | 193900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 34 | 20230914 | 193800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 35 | 20230914 | 193700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 36 | 20230914 | 193600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 37 | 20230914 | 193500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 38 | 20230914 | 193400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 39 | 20230914 | 193300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 40 | 20230914 | 193200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 41 | 20230914 | 193100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 42 | 20230914 | 193000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 43 | 20230914 | 192900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 44 | 20230914 | 192800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 45 | 20230914 | 192700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 46 | 20230914 | 192600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 47 | 20230914 | 192500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 48 | 20230914 | 192400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 49 | 20230914 | 192300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 50 | 20230914 | 192200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 51 | 20230914 | 192100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 52 | 20230914 | 192000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 53 | 20230914 | 191900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 54 | 20230914 | 191800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 55 | 20230914 | 191700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 56 | 20230914 | 191600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 57 | 20230914 | 191500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 58 | 20230914 | 191400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 59 | 20230914 | 191300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 60 | 20230914 | 191200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 61 | 20230914 | 191100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 62 | 20230914 | 191000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 10267 |
| 63 | 20230914 | 190900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 64 | 20230914 | 190800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 65 | 20230914 | 190700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 66 | 20230914 | 190600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 67 | 20230914 | 190500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 68 | 20230914 | 190400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 69 | 20230914 | 190300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 70 | 20230914 | 190200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 71 | 20230914 | 190100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 72 | 20230914 | 190000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 73 | 20230914 | 185900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 74 | 20230914 | 185800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 75 | 20230914 | 185700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 76 | 20230914 | 185600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 77 | 20230914 | 185500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 78 | 20230914 | 185400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 79 | 20230914 | 185300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 80 | 20230914 | 185200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 81 | 20230914 | 185100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 82 | 20230914 | 185000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 83 | 20230914 | 184900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 84 | 20230914 | 184800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 85 | 20230914 | 184700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 86 | 20230914 | 184600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 87 | 20230914 | 184500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 88 | 20230914 | 184400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 89 | 20230914 | 184300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 90 | 20230914 | 184200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 91 | 20230914 | 184100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 92 | 20230914 | 184000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 10267 |
| 93 | 20230914 | 183900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 94 | 20230914 | 183800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 95 | 20230914 | 183700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 96 | 20230914 | 183600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 97 | 20230914 | 183500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 98 | 20230914 | 183400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 99 | 20230914 | 183300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 100 | 20230914 | 183200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 101 | 20230914 | 183100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 102 | 20230914 | 183000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 103 | 20230914 | 182900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 104 | 20230914 | 182800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 105 | 20230914 | 182700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 106 | 20230914 | 182600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 107 | 20230914 | 182500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 108 | 20230914 | 182400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 109 | 20230914 | 182300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 110 | 20230914 | 182200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 111 | 20230914 | 182100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 112 | 20230914 | 182000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 113 | 20230914 | 181900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 114 | 20230914 | 181800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 115 | 20230914 | 181700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 116 | 20230914 | 181600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 117 | 20230914 | 181500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 118 | 20230914 | 181400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 119 | 20230914 | 181300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 120 | 20230914 | 181200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 121 | 20230914 | 181100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 122 | 20230914 | 181000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 10267 |
| 123 | 20230914 | 180900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 124 | 20230914 | 180800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 125 | 20230914 | 180700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 126 | 20230914 | 180600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 127 | 20230914 | 180500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 128 | 20230914 | 180400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 129 | 20230914 | 180300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 130 | 20230914 | 180200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 131 | 20230914 | 180100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 132 | 20230914 | 180000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 133 | 20230914 | 175900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 134 | 20230914 | 175800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 135 | 20230914 | 175700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 136 | 20230914 | 175600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 137 | 20230914 | 175500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 138 | 20230914 | 175400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 139 | 20230914 | 175300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 140 | 20230914 | 175200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 141 | 20230914 | 175100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 142 | 20230914 | 175000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 143 | 20230914 | 174900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 144 | 20230914 | 174800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 145 | 20230914 | 174700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 146 | 20230914 | 174600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 147 | 20230914 | 174500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 148 | 20230914 | 174400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 149 | 20230914 | 174300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 150 | 20230914 | 174200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 151 | 20230914 | 174100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 152 | 20230914 | 174000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 10267 |
| 153 | 20230914 | 173900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 154 | 20230914 | 173800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 155 | 20230914 | 173700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 156 | 20230914 | 173600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 157 | 20230914 | 173500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 158 | 20230914 | 173400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 159 | 20230914 | 173300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 160 | 20230914 | 173200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 161 | 20230914 | 173100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 162 | 20230914 | 173000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 163 | 20230914 | 172900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 164 | 20230914 | 172800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 165 | 20230914 | 172700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 166 | 20230914 | 172600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 167 | 20230914 | 172500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 168 | 20230914 | 172400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 169 | 20230914 | 172300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 170 | 20230914 | 172200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 171 | 20230914 | 172100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 172 | 20230914 | 172000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 173 | 20230914 | 171900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 174 | 20230914 | 171800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 175 | 20230914 | 171700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 176 | 20230914 | 171600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 177 | 20230914 | 171500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 178 | 20230914 | 171400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 179 | 20230914 | 171300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 180 | 20230914 | 171200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 181 | 20230914 | 171100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 182 | 20230914 | 171000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 10267 |
| 183 | 20230914 | 170900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 184 | 20230914 | 170800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 185 | 20230914 | 170700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 186 | 20230914 | 170600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 187 | 20230914 | 170500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 188 | 20230914 | 170400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 189 | 20230914 | 170300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 190 | 20230914 | 170200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 191 | 20230914 | 170100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 192 | 20230914 | 170000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 193 | 20230914 | 165900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 194 | 20230914 | 165800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 195 | 20230914 | 165700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 196 | 20230914 | 165600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 197 | 20230914 | 165500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 198 | 20230914 | 165400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 199 | 20230914 | 165300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 200 | 20230914 | 165200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 201 | 20230914 | 165100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 202 | 20230914 | 165000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 203 | 20230914 | 164900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 204 | 20230914 | 164800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 205 | 20230914 | 164700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 206 | 20230914 | 164600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 207 | 20230914 | 164500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 208 | 20230914 | 164400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 209 | 20230914 | 164300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 210 | 20230914 | 164200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 211 | 20230914 | 164100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 212 | 20230914 | 164000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 10267 |
| 213 | 20230914 | 163900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 214 | 20230914 | 163800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 215 | 20230914 | 163700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 216 | 20230914 | 163600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 217 | 20230914 | 163500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 218 | 20230914 | 163400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 219 | 20230914 | 163300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 220 | 20230914 | 163200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 221 | 20230914 | 163100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 222 | 20230914 | 163000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 223 | 20230914 | 162900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 224 | 20230914 | 162800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 225 | 20230914 | 162700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 226 | 20230914 | 162600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 227 | 20230914 | 162500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 228 | 20230914 | 162400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 229 | 20230914 | 162300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 230 | 20230914 | 162200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 231 | 20230914 | 162100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 232 | 20230914 | 162000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 233 | 20230914 | 161900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 234 | 20230914 | 161800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 235 | 20230914 | 161700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 236 | 20230914 | 161600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 237 | 20230914 | 161500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 238 | 20230914 | 161400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 239 | 20230914 | 161300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 240 | 20230914 | 161200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 241 | 20230914 | 161100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 242 | 20230914 | 161000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 10267 |
| 243 | 20230914 | 160900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 244 | 20230914 | 160800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 245 | 20230914 | 160700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 246 | 20230914 | 160600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 247 | 20230914 | 160500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 248 | 20230914 | 160400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 249 | 20230914 | 160300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 250 | 20230914 | 160200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 251 | 20230914 | 160100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 252 | 20230914 | 160000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 253 | 20230914 | 155900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 254 | 20230914 | 155800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 255 | 20230914 | 155700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 256 | 20230914 | 155600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 257 | 20230914 | 155500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 258 | 20230914 | 155400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 259 | 20230914 | 155300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 260 | 20230914 | 155200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 261 | 20230914 | 155100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 262 | 20230914 | 155000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 263 | 20230914 | 154900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 264 | 20230914 | 154800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 265 | 20230914 | 154700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 266 | 20230914 | 154600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 267 | 20230914 | 154500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 268 | 20230914 | 154400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 269 | 20230914 | 154300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 270 | 20230914 | 154200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 271 | 20230914 | 154100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 272 | 20230914 | 154000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 10267 |
| 273 | 20230914 | 153900 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 274 | 20230914 | 153800 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 275 | 20230914 | 153700 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 276 | 20230914 | 153600 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 277 | 20230914 | 153500 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 278 | 20230914 | 153400 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 279 | 20230914 | 153300 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 280 | 20230914 | 153200 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 281 | 20230914 | 153100 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 0 |
| 282 | 20230914 | 153000 | 3777002150 | 3885 | 3885 | 3885 | 3885 | 10267 |
| 283 | 20230914 | 152900 | 3737114855 | 3880 | 3880 | 3880 | 3880 | 0 |
| 284 | 20230914 | 152800 | 3737114855 | 3880 | 3880 | 3880 | 3880 | 0 |
| 285 | 20230914 | 152700 | 3737114855 | 3880 | 3880 | 3880 | 3880 | 0 |
| 286 | 20230914 | 152600 | 3737114855 | 3880 | 3880 | 3880 | 3880 | 0 |
| 287 | 20230914 | 152500 | 3737114855 | 3880 | 3880 | 3880 | 3880 | 0 |
| 288 | 20230914 | 152400 | 3737114855 | 3880 | 3880 | 3880 | 3880 | 0 |
| 289 | 20230914 | 152300 | 3737114855 | 3880 | 3880 | 3880 | 3880 | 0 |
| 290 | 20230914 | 152200 | 3737114855 | 3880 | 3880 | 3880 | 3880 | 0 |
| 291 | 20230914 | 152100 | 3737114855 | 3880 | 3880 | 3880 | 3880 | 0 |
| 292 | 20230914 | 152000 | 3737114855 | 3880 | 3880 | 3880 | 3880 | 0 |
| 293 | 20230914 | 151900 | 3737114855 | 3880 | 3875 | 3885 | 3875 | 4293 |
| 294 | 20230914 | 151800 | 3720448660 | 3875 | 3870 | 3880 | 3865 | 1757 |
| 295 | 20230914 | 151700 | 3713644795 | 3875 | 3870 | 3875 | 3860 | 100 |
| 296 | 20230914 | 151600 | 3713258490 | 3880 | 3885 | 3885 | 3870 | 1580 |
| 297 | 20230914 | 151500 | 3707137995 | 3885 | 3885 | 3890 | 3880 | 7818 |
| 298 | 20230914 | 151400 | 3676737075 | 3885 | 3885 | 3885 | 3880 | 1541 |
| 299 | 20230914 | 151300 | 3670755800 | 3885 | 3870 | 3885 | 3865 | 2044 |
| 300 | 20230914 | 151200 | 3662835670 | 3865 | 3860 | 3870 | 3860 | 1059 |
| 301 | 20230914 | 151100 | 3658746555 | 3860 | 3860 | 3870 | 3860 | 614 |
| 302 | 20230914 | 151000 | 3656375685 | 3860 | 3880 | 3880 | 3855 | 1993 |
| 303 | 20230914 | 150900 | 3648656805 | 3860 | 3885 | 3890 | 3860 | 2780 |
| 304 | 20230914 | 150800 | 3637903260 | 3890 | 3875 | 3895 | 3875 | 3354 |
| 305 | 20230914 | 150700 | 3624874720 | 3875 | 3875 | 3890 | 3860 | 2035 |
| 306 | 20230914 | 150600 | 3616982830 | 3870 | 3855 | 3875 | 3855 | 873 |
| 307 | 20230914 | 150500 | 3613611365 | 3840 | 3835 | 3860 | 3835 | 5430 |
| 308 | 20230914 | 150400 | 3592710980 | 3835 | 3815 | 3835 | 3815 | 549 |
| 309 | 20230914 | 150300 | 3590611670 | 3840 | 3825 | 3840 | 3800 | 1994 |
| 310 | 20230914 | 150200 | 3582979745 | 3830 | 3830 | 3830 | 3830 | 1 |
| 311 | 20230914 | 150100 | 3582975915 | 3835 | 3835 | 3835 | 3835 | 5 |
| 312 | 20230914 | 150000 | 3582956740 | 3835 | 3815 | 3835 | 3815 | 533 |
| 313 | 20230914 | 145900 | 3580920815 | 3830 | 3835 | 3835 | 3830 | 2 |
| 314 | 20230914 | 145800 | 3580913150 | 3830 | 3830 | 3830 | 3830 | 435 |
| 315 | 20230914 | 145700 | 3579247100 | 3820 | 3825 | 3830 | 3820 | 501 |
| 316 | 20230914 | 145600 | 3577332025 | 3830 | 3820 | 3830 | 3820 | 2581 |
| 317 | 20230914 | 145500 | 3567470980 | 3820 | 3830 | 3835 | 3815 | 1762 |
| 318 | 20230914 | 145400 | 3560737550 | 3835 | 3835 | 3835 | 3830 | 1399 |
| 319 | 20230914 | 145300 | 3555372610 | 3835 | 3840 | 3840 | 3835 | 709 |
| 320 | 20230914 | 145200 | 3552652970 | 3845 | 3840 | 3845 | 3840 | 24 |
| 321 | 20230914 | 145100 | 3552560695 | 3840 | 3830 | 3845 | 3830 | 1522 |
| 322 | 20230914 | 145000 | 3546729135 | 3830 | 3835 | 3835 | 3825 | 695 |
| 323 | 20230914 | 144900 | 3544067075 | 3830 | 3820 | 3830 | 3820 | 526 |
| 324 | 20230914 | 144800 | 3542054440 | 3825 | 3825 | 3825 | 3825 | 321 |
| 325 | 20230914 | 144700 | 3540826615 | 3825 | 3825 | 3830 | 3820 | 147 |
| 326 | 20230914 | 144600 | 3540264395 | 3825 | 3820 | 3830 | 3820 | 864 |
| 327 | 20230914 | 144500 | 3536959145 | 3815 | 3825 | 3825 | 3815 | 139 |
| 328 | 20230914 | 144400 | 3536427935 | 3815 | 3830 | 3830 | 3815 | 286 |
| 329 | 20230914 | 144300 | 3535336785 | 3835 | 3840 | 3840 | 3835 | 12 |
| 330 | 20230914 | 144200 | 3535290740 | 3845 | 3845 | 3845 | 3840 | 308 |
| 331 | 20230914 | 144100 | 3534107895 | 3845 | 3795 | 3845 | 3795 | 1180 |
| 332 | 20230914 | 144000 | 3529596210 | 3795 | 3795 | 3795 | 3795 | 1352 |
| 333 | 20230914 | 143900 | 3524465370 | 3795 | 3825 | 3825 | 3795 | 6140 |
| 334 | 20230914 | 143800 | 3501119775 | 3825 | 3830 | 3830 | 3815 | 527 |
| 335 | 20230914 | 143700 | 3499104675 | 3820 | 3810 | 3825 | 3810 | 1684 |
| 336 | 20230914 | 143600 | 3492675210 | 3820 | 3810 | 3820 | 3810 | 342 |
| 337 | 20230914 | 143500 | 3491372150 | 3805 | 3805 | 3835 | 3805 | 8513 |
| 338 | 20230914 | 143400 | 3458965525 | 3805 | 3845 | 3845 | 3800 | 15185 |
| 339 | 20230914 | 143300 | 3401033465 | 3845 | 3845 | 3845 | 3820 | 1880 |
| 340 | 20230914 | 143200 | 3393837570 | 3835 | 3850 | 3850 | 3820 | 1929 |
| 341 | 20230914 | 143100 | 3386425985 | 3850 | 3820 | 3850 | 3815 | 5122 |
| 342 | 20230914 | 143000 | 3366798835 | 3840 | 3880 | 3880 | 3810 | 11446 |
| 343 | 20230914 | 142900 | 3322895800 | 3855 | 3885 | 3900 | 3855 | 8935 |
| 344 | 20230914 | 142800 | 3288226290 | 3885 | 3890 | 3900 | 3865 | 6099 |
| 345 | 20230914 | 142700 | 3264545410 | 3880 | 3895 | 3895 | 3850 | 4462 |
| 346 | 20230914 | 142600 | 3247256670 | 3895 | 3920 | 3925 | 3845 | 25172 |
| 347 | 20230914 | 142500 | 3149311070 | 3920 | 3860 | 3950 | 3860 | 42276 |
| 348 | 20230914 | 142400 | 2984352780 | 3865 | 3845 | 3865 | 3845 | 6901 |
| 349 | 20230914 | 142300 | 2957742490 | 3840 | 3825 | 3840 | 3825 | 486 |
| 350 | 20230914 | 142200 | 2955878530 | 3825 | 3840 | 3840 | 3825 | 681 |
| 351 | 20230914 | 142100 | 2953263505 | 3840 | 3855 | 3855 | 3820 | 5666 |
| 352 | 20230914 | 142000 | 2931478315 | 3845 | 3845 | 3855 | 3825 | 1823 |
| 353 | 20230914 | 141900 | 2924468915 | 3845 | 3840 | 3845 | 3820 | 240 |
| 354 | 20230914 | 141800 | 2923547330 | 3840 | 3840 | 3840 | 3840 | 409 |
| 355 | 20230914 | 141700 | 2921976770 | 3840 | 3815 | 3840 | 3815 | 2862 |
| 356 | 20230914 | 141600 | 2911055715 | 3810 | 3810 | 3840 | 3810 | 766 |
| 357 | 20230914 | 141500 | 2908135820 | 3810 | 3840 | 3840 | 3810 | 570 |
| 358 | 20230914 | 141400 | 2905948400 | 3840 | 3840 | 3870 | 3840 | 10758 |
| 359 | 20230914 | 141300 | 2864444900 | 3835 | 3825 | 3840 | 3825 | 154 |
| 360 | 20230914 | 141200 | 2863854895 | 3835 | 3835 | 3835 | 3835 | 31 |
| 361 | 20230914 | 141100 | 2863736010 | 3830 | 3815 | 3830 | 3815 | 2980 |
| 362 | 20230914 | 141000 | 2852346090 | 3825 | 3820 | 3825 | 3820 | 136 |
| 363 | 20230914 | 140900 | 2851826115 | 3825 | 3805 | 3825 | 3805 | 1080 |
| 364 | 20230914 | 140800 | 2847706765 | 3825 | 3825 | 3825 | 3805 | 1859 |
| 365 | 20230914 | 140700 | 2840607970 | 3825 | 3835 | 3840 | 3825 | 440 |
| 366 | 20230914 | 140600 | 2838922025 | 3825 | 3840 | 3840 | 3820 | 1358 |
| 367 | 20230914 | 140500 | 2833709625 | 3840 | 3830 | 3845 | 3820 | 2607 |
| 368 | 20230914 | 140400 | 2823725880 | 3840 | 3820 | 3840 | 3815 | 2426 |
| 369 | 20230914 | 140300 | 2814437480 | 3840 | 3830 | 3840 | 3830 | 984 |
| 370 | 20230914 | 140200 | 2810668430 | 3830 | 3840 | 3840 | 3820 | 1208 |
| 371 | 20230914 | 140100 | 2806040925 | 3840 | 3835 | 3840 | 3820 | 1379 |
| 372 | 20230914 | 140000 | 2800749350 | 3835 | 3815 | 3835 | 3815 | 3921 |
| 373 | 20230914 | 135900 | 2785745745 | 3810 | 3810 | 3810 | 3805 | 360 |
| 374 | 20230914 | 135800 | 2784374160 | 3800 | 3790 | 3800 | 3790 | 1344 |
| 375 | 20230914 | 135700 | 2779266980 | 3785 | 3800 | 3805 | 3780 | 1015 |
| 376 | 20230914 | 135600 | 2775417300 | 3785 | 3790 | 3795 | 3785 | 1085 |
| 377 | 20230914 | 135500 | 2771302870 | 3780 | 3780 | 3780 | 3780 | 546 |
| 378 | 20230914 | 135400 | 2769238990 | 3780 | 3785 | 3790 | 3780 | 104 |
| 379 | 20230914 | 135300 | 2768845835 | 3790 | 3790 | 3790 | 3790 | 1 |
| 380 | 20230914 | 135200 | 2768842045 | 3795 | 3815 | 3815 | 3770 | 795 |
| 381 | 20230914 | 135100 | 2765828450 | 3815 | 3745 | 3815 | 3745 | 6551 |
| 382 | 20230914 | 135000 | 2740971565 | 3740 | 3770 | 3780 | 3725 | 4780 |
| 383 | 20230914 | 134900 | 2723038035 | 3780 | 3780 | 3780 | 3780 | 0 |
| 384 | 20230914 | 134800 | 2723038035 | 3780 | 3770 | 3785 | 3770 | 547 |
| 385 | 20230914 | 134700 | 2720970315 | 3770 | 3770 | 3770 | 3770 | 392 |
| 386 | 20230914 | 134600 | 2719492475 | 3765 | 3765 | 3765 | 3765 | 55 |
| 387 | 20230914 | 134500 | 2719285400 | 3765 | 3775 | 3775 | 3765 | 484 |
| 388 | 20230914 | 134400 | 2717462870 | 3775 | 3775 | 3775 | 3775 | 288 |
| 389 | 20230914 | 134300 | 2716375670 | 3780 | 3760 | 3780 | 3735 | 9802 |
| 390 | 20230914 | 134200 | 2679559360 | 3760 | 3760 | 3760 | 3755 | 1372 |
| 391 | 20230914 | 134100 | 2674401720 | 3760 | 3760 | 3760 | 3760 | 1269 |
| 392 | 20230914 | 134000 | 2669630280 | 3790 | 3790 | 3790 | 3790 | 18 |
| 393 | 20230914 | 133900 | 2669562060 | 3775 | 3760 | 3780 | 3745 | 1936 |
| 394 | 20230914 | 133800 | 2662278800 | 3760 | 3760 | 3760 | 3750 | 134 |
| 395 | 20230914 | 133700 | 2661775050 | 3755 | 3755 | 3755 | 3750 | 258 |
| 396 | 20230914 | 133600 | 2660807440 | 3750 | 3750 | 3775 | 3750 | 834 |
| 397 | 20230914 | 133500 | 2657679095 | 3740 | 3765 | 3765 | 3740 | 780 |
| 398 | 20230914 | 133400 | 2654747105 | 3760 | 3785 | 3785 | 3760 | 961 |
| 399 | 20230914 | 133300 | 2651114970 | 3785 | 3790 | 3790 | 3785 | 22 |
| 400 | 20230914 | 133200 | 2651031650 | 3790 | 3790 | 3790 | 3790 | 444 |
| 401 | 20230914 | 133100 | 2649348890 | 3785 | 3790 | 3790 | 3785 | 480 |
| 402 | 20230914 | 133000 | 2647530700 | 3790 | 3800 | 3800 | 3790 | 565 |
| 403 | 20230914 | 132900 | 2645385795 | 3790 | 3790 | 3805 | 3775 | 4021 |
| 404 | 20230914 | 132800 | 2630141510 | 3775 | 3795 | 3795 | 3775 | 386 |
| 405 | 20230914 | 132700 | 2628684240 | 3785 | 3795 | 3795 | 3760 | 2171 |
| 406 | 20230914 | 132600 | 2620493480 | 3795 | 3780 | 3795 | 3775 | 606 |
| 407 | 20230914 | 132500 | 2618204135 | 3775 | 3790 | 3800 | 3775 | 1178 |
| 408 | 20230914 | 132400 | 2613735850 | 3790 | 3790 | 3790 | 3790 | 104 |
| 409 | 20230914 | 132300 | 2613341690 | 3795 | 3790 | 3795 | 3780 | 910 |
| 410 | 20230914 | 132200 | 2609898290 | 3785 | 3760 | 3790 | 3755 | 2223 |
| 411 | 20230914 | 132100 | 2601518515 | 3760 | 3770 | 3770 | 3760 | 289 |
| 412 | 20230914 | 132000 | 2600429415 | 3770 | 3770 | 3770 | 3770 | 82 |
| 413 | 20230914 | 131900 | 2600120275 | 3775 | 3775 | 3775 | 3755 | 1160 |
| 414 | 20230914 | 131800 | 2595755380 | 3770 | 3725 | 3780 | 3720 | 1261 |
| 415 | 20230914 | 131700 | 2591038495 | 3725 | 3750 | 3750 | 3715 | 7558 |
| 416 | 20230914 | 131600 | 2562874365 | 3750 | 3760 | 3765 | 3735 | 926 |
| 417 | 20230914 | 131500 | 2559395340 | 3765 | 3765 | 3765 | 3765 | 502 |
| 418 | 20230914 | 131400 | 2557505310 | 3790 | 3765 | 3795 | 3760 | 2510 |
| 419 | 20230914 | 131300 | 2548055465 | 3760 | 3775 | 3775 | 3760 | 3262 |
| 420 | 20230914 | 131200 | 2535760515 | 3775 | 3780 | 3790 | 3775 | 378 |
| 421 | 20230914 | 131100 | 2534332720 | 3790 | 3780 | 3810 | 3780 | 5389 |
| 422 | 20230914 | 131000 | 2513884480 | 3780 | 3780 | 3795 | 3755 | 1632 |
| 423 | 20230914 | 130900 | 2507718525 | 3745 | 3770 | 3775 | 3715 | 4895 |
| 424 | 20230914 | 130800 | 2489384395 | 3775 | 3755 | 3780 | 3755 | 1404 |
| 425 | 20230914 | 130700 | 2484084665 | 3760 | 3750 | 3760 | 3725 | 3879 |
| 426 | 20230914 | 130600 | 2469576510 | 3760 | 3785 | 3785 | 3730 | 2333 |
| 427 | 20230914 | 130500 | 2460839520 | 3785 | 3730 | 3785 | 3730 | 3025 |
| 428 | 20230914 | 130400 | 2449433115 | 3725 | 3795 | 3795 | 3725 | 9025 |
| 429 | 20230914 | 130300 | 2415564515 | 3780 | 3760 | 3795 | 3755 | 5282 |
| 430 | 20230914 | 130200 | 2395638180 | 3775 | 3825 | 3825 | 3760 | 10679 |
| 431 | 20230914 | 130100 | 2355091490 | 3825 | 3845 | 3845 | 3810 | 14487 |
| 432 | 20230914 | 130000 | 2299678785 | 3845 | 3895 | 3895 | 3770 | 25826 |
| 433 | 20230914 | 125900 | 2200973835 | 3895 | 3790 | 3920 | 3790 | 52425 |
| 434 | 20230914 | 125800 | 1998270915 | 3775 | 3755 | 3775 | 3740 | 3942 |
| 435 | 20230914 | 125700 | 1983407100 | 3760 | 3755 | 3760 | 3750 | 3744 |
| 436 | 20230914 | 125600 | 1969359535 | 3755 | 3760 | 3760 | 3750 | 2138 |
| 437 | 20230914 | 125500 | 1961332575 | 3760 | 3760 | 3760 | 3760 | 665 |
| 438 | 20230914 | 125400 | 1958832175 | 3760 | 3790 | 3800 | 3760 | 1523 |
| 439 | 20230914 | 125300 | 1953082750 | 3785 | 3760 | 3785 | 3760 | 1687 |
| 440 | 20230914 | 125200 | 1946728995 | 3760 | 3775 | 3790 | 3760 | 7013 |
| 441 | 20230914 | 125100 | 1920305665 | 3775 | 3780 | 3785 | 3760 | 646 |
| 442 | 20230914 | 125000 | 1917865995 | 3780 | 3770 | 3780 | 3760 | 2286 |
| 443 | 20230914 | 124900 | 1909257075 | 3760 | 3810 | 3810 | 3760 | 6686 |
| 444 | 20230914 | 124800 | 1883835865 | 3810 | 3815 | 3815 | 3805 | 2173 |
| 445 | 20230914 | 124700 | 1875558555 | 3805 | 3805 | 3820 | 3800 | 1470 |
| 446 | 20230914 | 124600 | 1869954885 | 3800 | 3800 | 3800 | 3785 | 1433 |
| 447 | 20230914 | 124500 | 1864514275 | 3785 | 3805 | 3805 | 3780 | 2357 |
| 448 | 20230914 | 124400 | 1855574455 | 3805 | 3810 | 3825 | 3805 | 4050 |
| 449 | 20230914 | 124300 | 1840149560 | 3810 | 3800 | 3845 | 3800 | 13567 |
| 450 | 20230914 | 124200 | 1788304345 | 3805 | 3785 | 3805 | 3750 | 11585 |
| 451 | 20230914 | 124100 | 1744493405 | 3785 | 3760 | 3785 | 3750 | 3709 |
| 452 | 20230914 | 124000 | 1730522810 | 3760 | 3750 | 3760 | 3720 | 8009 |
| 453 | 20230914 | 123900 | 1700519745 | 3750 | 3725 | 3755 | 3700 | 10497 |
| 454 | 20230914 | 123800 | 1661505450 | 3725 | 3730 | 3750 | 3725 | 3487 |
| 455 | 20230914 | 123700 | 1648496210 | 3725 | 3760 | 3780 | 3725 | 6866 |
| 456 | 20230914 | 123600 | 1622829975 | 3780 | 3795 | 3795 | 3755 | 8425 |
| 457 | 20230914 | 123500 | 1591036310 | 3800 | 3780 | 3805 | 3760 | 11477 |
| 458 | 20230914 | 123400 | 1547676415 | 3790 | 3795 | 3810 | 3750 | 34293 |
| 459 | 20230914 | 123300 | 1418252910 | 3790 | 3810 | 3835 | 3790 | 16390 |
| 460 | 20230914 | 123200 | 1355812570 | 3810 | 3840 | 3875 | 3805 | 24609 |
| 461 | 20230914 | 123100 | 1261481970 | 3840 | 3790 | 3930 | 3785 | 34613 |
| 462 | 20230914 | 123000 | 1127478350 | 3775 | 3730 | 3895 | 3725 | 47778 |
| 463 | 20230914 | 122900 | 944772080 | 3725 | 3845 | 3850 | 3675 | 51864 |
| 464 | 20230914 | 122800 | 750945760 | 3850 | 3840 | 3870 | 3810 | 40408 |
| 465 | 20230914 | 122700 | 595638995 | 3790 | 3790 | 3790 | 3790 | 0 |
| 466 | 20230914 | 122600 | 595638995 | 3790 | 3665 | 3790 | 3665 | 29985 |
| 467 | 20230914 | 122500 | 484264260 | 3655 | 3640 | 3655 | 3635 | 3550 |
| 468 | 20230914 | 122400 | 471319265 | 3635 | 3630 | 3635 | 3625 | 1601 |
| 469 | 20230914 | 122300 | 465513990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 470 | 20230914 | 122200 | 465513990 | 3640 | 3640 | 3640 | 3640 | 10 |
| 471 | 20230914 | 122100 | 465477590 | 3645 | 3640 | 3645 | 3625 | 257 |
| 472 | 20230914 | 122000 | 464542405 | 3610 | 3625 | 3625 | 3610 | 1266 |
| 473 | 20230914 | 121900 | 459961075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 474 | 20230914 | 121800 | 459961075 | 3645 | 3620 | 3645 | 3620 | 266 |
| 475 | 20230914 | 121700 | 458997405 | 3640 | 3615 | 3640 | 3615 | 1009 |
| 476 | 20230914 | 121600 | 455333645 | 3640 | 3655 | 3655 | 3615 | 3651 |
| 477 | 20230914 | 121500 | 442105115 | 3655 | 3655 | 3655 | 3655 | 142 |
| 478 | 20230914 | 121400 | 441586105 | 3655 | 3680 | 3680 | 3655 | 33 |
| 479 | 20230914 | 121300 | 441464740 | 3680 | 3680 | 3680 | 3675 | 387 |
| 480 | 20230914 | 121200 | 440040585 | 3680 | 3615 | 3680 | 3615 | 424 |
| 481 | 20230914 | 121100 | 438493670 | 3610 | 3655 | 3655 | 3610 | 6081 |
| 482 | 20230914 | 121000 | 416349200 | 3655 | 3665 | 3675 | 3655 | 1441 |
| 483 | 20230914 | 120900 | 411078635 | 3685 | 3675 | 3690 | 3660 | 1083 |
| 484 | 20230914 | 120800 | 407109130 | 3680 | 3675 | 3680 | 3675 | 163 |
| 485 | 20230914 | 120700 | 406510030 | 3675 | 3680 | 3690 | 3675 | 329 |
| 486 | 20230914 | 120600 | 405299550 | 3695 | 3670 | 3695 | 3670 | 671 |
| 487 | 20230914 | 120500 | 402836405 | 3660 | 3700 | 3700 | 3660 | 1610 |
| 488 | 20230914 | 120400 | 396925625 | 3700 | 3700 | 3700 | 3700 | 61 |
| 489 | 20230914 | 120300 | 396699925 | 3705 | 3695 | 3705 | 3660 | 1789 |
| 490 | 20230914 | 120200 | 390096485 | 3670 | 3685 | 3700 | 3670 | 3977 |
| 491 | 20230914 | 120100 | 375454160 | 3695 | 3690 | 3695 | 3685 | 1392 |
| 492 | 20230914 | 120000 | 370323265 | 3700 | 3700 | 3720 | 3685 | 2824 |
| 493 | 20230914 | 115900 | 359886265 | 3700 | 3700 | 3720 | 3690 | 6265 |
| 494 | 20230914 | 115800 | 336698665 | 3700 | 3685 | 3700 | 3675 | 6470 |
| 495 | 20230914 | 115700 | 312822205 | 3685 | 3630 | 3685 | 3630 | 4460 |
| 496 | 20230914 | 115600 | 296483840 | 3645 | 3635 | 3645 | 3635 | 403 |
| 497 | 20230914 | 115500 | 295018055 | 3635 | 3630 | 3635 | 3620 | 629 |
| 498 | 20230914 | 115400 | 292736025 | 3630 | 3645 | 3645 | 3630 | 743 |
| 499 | 20230914 | 115300 | 290027920 | 3640 | 3655 | 3660 | 3640 | 421 |
| 500 | 20230914 | 115200 | 288492220 | 3660 | 3670 | 3690 | 3655 | 1287 |
| 501 | 20230914 | 115100 | 283764890 | 3640 | 3655 | 3685 | 3640 | 4069 |
| 502 | 20230914 | 115000 | 268841235 | 3655 | 3625 | 3655 | 3615 | 3789 |
| 503 | 20230914 | 114900 | 255037195 | 3625 | 3615 | 3630 | 3610 | 1622 |
| 504 | 20230914 | 114800 | 249170765 | 3615 | 3620 | 3630 | 3600 | 1159 |
| 505 | 20230914 | 114700 | 244976575 | 3620 | 3625 | 3635 | 3600 | 535 |
| 506 | 20230914 | 114600 | 243041985 | 3635 | 3600 | 3700 | 3600 | 18852 |
| 507 | 20230914 | 114500 | 174286010 | 3600 | 3550 | 3600 | 3550 | 8031 |
| 508 | 20230914 | 114400 | 145437575 | 3550 | 3550 | 3550 | 3550 | 2 |
| 509 | 20230914 | 114300 | 145430475 | 3550 | 3550 | 3550 | 3535 | 4638 |
| 510 | 20230914 | 114200 | 129027075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 511 | 20230914 | 114100 | 129027075 | 3535 | 3535 | 3535 | 3535 | 25 |
| 512 | 20230914 | 114000 | 128938700 | 3540 | 3540 | 3540 | 3540 | 1269 |
| 513 | 20230914 | 113900 | 124446440 | 3550 | 3545 | 3550 | 3540 | 35 |
| 514 | 20230914 | 113800 | 124322215 | 3540 | 3535 | 3540 | 3535 | 693 |
| 515 | 20230914 | 113700 | 121869495 | 3540 | 3540 | 3540 | 3540 | 50 |
| 516 | 20230914 | 113600 | 121692495 | 3540 | 3530 | 3540 | 3530 | 731 |
| 517 | 20230914 | 113500 | 119107765 | 3525 | 3525 | 3525 | 3525 | 4633 |
| 518 | 20230914 | 113400 | 102776440 | 3525 | 3525 | 3525 | 3525 | 0 |
| 519 | 20230914 | 113300 | 102776440 | 3525 | 3525 | 3525 | 3525 | 117 |
| 520 | 20230914 | 113200 | 102364015 | 3525 | 3525 | 3525 | 3525 | 755 |
| 521 | 20230914 | 113100 | 99702640 | 3525 | 3525 | 3525 | 3525 | 0 |
| 522 | 20230914 | 113000 | 99702640 | 3525 | 3525 | 3525 | 3525 | 2 |
| 523 | 20230914 | 112900 | 99695590 | 3525 | 3525 | 3525 | 3525 | 0 |
| 524 | 20230914 | 112800 | 99695590 | 3525 | 3525 | 3525 | 3525 | 0 |
| 525 | 20230914 | 112700 | 99695590 | 3525 | 3505 | 3525 | 3505 | 2116 |
| 526 | 20230914 | 112600 | 92256480 | 3505 | 3505 | 3505 | 3505 | 0 |
| 527 | 20230914 | 112500 | 92256480 | 3505 | 3505 | 3505 | 3505 | 10 |
| 528 | 20230914 | 112400 | 92221430 | 3485 | 3485 | 3485 | 3485 | 0 |
| 529 | 20230914 | 112300 | 92221430 | 3485 | 3485 | 3485 | 3485 | 1 |
| 530 | 20230914 | 112200 | 92217945 | 3500 | 3500 | 3500 | 3500 | 0 |
| 531 | 20230914 | 112100 | 92217945 | 3500 | 3500 | 3500 | 3500 | 0 |
| 532 | 20230914 | 112000 | 92217945 | 3500 | 3500 | 3500 | 3500 | 23 |
| 533 | 20230914 | 111900 | 92137445 | 3500 | 3500 | 3500 | 3500 | 0 |
| 534 | 20230914 | 111800 | 92137445 | 3500 | 3500 | 3500 | 3500 | 0 |
| 535 | 20230914 | 111700 | 92137445 | 3500 | 3500 | 3500 | 3500 | 1 |
| 536 | 20230914 | 111600 | 92133945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 537 | 20230914 | 111500 | 92133945 | 3495 | 3495 | 3495 | 3495 | 2 |
| 538 | 20230914 | 111400 | 92126955 | 3500 | 3500 | 3500 | 3500 | 0 |
| 539 | 20230914 | 111300 | 92126955 | 3500 | 3500 | 3500 | 3500 | 0 |
| 540 | 20230914 | 111200 | 92126955 | 3500 | 3495 | 3500 | 3495 | 58 |
| 541 | 20230914 | 111100 | 91924015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 542 | 20230914 | 111000 | 91924015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 543 | 20230914 | 110900 | 91924015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 544 | 20230914 | 110800 | 91924015 | 3500 | 3500 | 3500 | 3500 | 344 |
| 545 | 20230914 | 110700 | 90720015 | 3500 | 3500 | 3500 | 3500 | 0 |
| 546 | 20230914 | 110600 | 90720015 | 3500 | 3500 | 3500 | 3500 | 161 |
| 547 | 20230914 | 110500 | 90156515 | 3510 | 3510 | 3510 | 3510 | 1 |
| 548 | 20230914 | 110400 | 90153005 | 3510 | 3510 | 3510 | 3510 | 2 |
| 549 | 20230914 | 110300 | 90145985 | 3510 | 3510 | 3510 | 3510 | 38 |
| 550 | 20230914 | 110200 | 90012605 | 3510 | 3510 | 3510 | 3505 | 306 |
| 551 | 20230914 | 110100 | 88939945 | 3500 | 3500 | 3500 | 3490 | 7649 |
| 552 | 20230914 | 110000 | 62169815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 553 | 20230914 | 105900 | 62169815 | 3500 | 3500 | 3500 | 3500 | 0 |
| 554 | 20230914 | 105800 | 62169815 | 3500 | 3500 | 3500 | 3500 | 40 |
| 555 | 20230914 | 105700 | 62029815 | 3515 | 3515 | 3515 | 3515 | 5 |
| 556 | 20230914 | 105600 | 62012240 | 3515 | 3515 | 3515 | 3515 | 0 |
| 557 | 20230914 | 105500 | 62012240 | 3515 | 3515 | 3515 | 3515 | 0 |
| 558 | 20230914 | 105400 | 62012240 | 3515 | 3515 | 3515 | 3515 | 0 |
| 559 | 20230914 | 105300 | 62012240 | 3515 | 3515 | 3515 | 3515 | 0 |
| 560 | 20230914 | 105200 | 62012240 | 3515 | 3515 | 3515 | 3515 | 1 |
| 561 | 20230914 | 105100 | 62008725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 562 | 20230914 | 105000 | 62008725 | 3515 | 3515 | 3515 | 3515 | 0 |
| 563 | 20230914 | 104900 | 62008725 | 3515 | 3500 | 3515 | 3500 | 809 |
| 564 | 20230914 | 104800 | 59170400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 565 | 20230914 | 104700 | 59170400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 566 | 20230914 | 104600 | 59170400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 567 | 20230914 | 104500 | 59170400 | 3500 | 3500 | 3500 | 3500 | 3 |
| 568 | 20230914 | 104400 | 59159900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 569 | 20230914 | 104300 | 59159900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 570 | 20230914 | 104200 | 59159900 | 3500 | 3500 | 3500 | 3500 | 7 |
| 571 | 20230914 | 104100 | 59135400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 572 | 20230914 | 104000 | 59135400 | 3500 | 3500 | 3500 | 3500 | 8 |
| 573 | 20230914 | 103900 | 59107400 | 3495 | 3495 | 3495 | 3495 | 0 |
| 574 | 20230914 | 103800 | 59107400 | 3495 | 3495 | 3495 | 3495 | 0 |
| 575 | 20230914 | 103700 | 59107400 | 3495 | 3495 | 3495 | 3495 | 12 |
| 576 | 20230914 | 103600 | 59065460 | 3505 | 3505 | 3505 | 3505 | 0 |
| 577 | 20230914 | 103500 | 59065460 | 3505 | 3505 | 3505 | 3505 | 0 |
| 578 | 20230914 | 103400 | 59065460 | 3505 | 3495 | 3505 | 3495 | 55 |
| 579 | 20230914 | 103300 | 58872725 | 3495 | 3495 | 3495 | 3495 | 22 |
| 580 | 20230914 | 103200 | 58795835 | 3500 | 3500 | 3500 | 3500 | 100 |
| 581 | 20230914 | 103100 | 58445835 | 3510 | 3510 | 3510 | 3510 | 200 |
| 582 | 20230914 | 103000 | 57743835 | 3520 | 3490 | 3520 | 3490 | 2000 |
| 583 | 20230914 | 102900 | 50733645 | 3495 | 3495 | 3495 | 3495 | 0 |
| 584 | 20230914 | 102800 | 50733645 | 3495 | 3495 | 3495 | 3495 | 0 |
| 585 | 20230914 | 102700 | 50733645 | 3495 | 3495 | 3495 | 3495 | 209 |
| 586 | 20230914 | 102600 | 50003190 | 3495 | 3480 | 3500 | 3480 | 4359 |
| 587 | 20230914 | 102500 | 34759340 | 3485 | 3475 | 3485 | 3475 | 704 |
| 588 | 20230914 | 102400 | 32312530 | 3470 | 3470 | 3470 | 3470 | 25 |
| 589 | 20230914 | 102300 | 32225780 | 3475 | 3475 | 3475 | 3475 | 0 |
| 590 | 20230914 | 102200 | 32225780 | 3475 | 3475 | 3475 | 3475 | 0 |
| 591 | 20230914 | 102100 | 32225780 | 3475 | 3475 | 3475 | 3475 | 1 |
| 592 | 20230914 | 102000 | 32222305 | 3465 | 3465 | 3465 | 3465 | 0 |
| 593 | 20230914 | 101900 | 32222305 | 3465 | 3470 | 3470 | 3460 | 438 |
| 594 | 20230914 | 101800 | 30704640 | 3465 | 3465 | 3465 | 3465 | 0 |
| 595 | 20230914 | 101700 | 30704640 | 3465 | 3465 | 3465 | 3465 | 0 |
| 596 | 20230914 | 101600 | 30704640 | 3465 | 3460 | 3465 | 3460 | 219 |
| 597 | 20230914 | 101500 | 29946170 | 3460 | 3460 | 3460 | 3460 | 1457 |
| 598 | 20230914 | 101400 | 24904950 | 3435 | 3435 | 3435 | 3435 | 0 |
| 599 | 20230914 | 101300 | 24904950 | 3435 | 3435 | 3435 | 3435 | 0 |
| 600 | 20230914 | 101200 | 24904950 | 3435 | 3435 | 3435 | 3435 | 0 |
| 601 | 20230914 | 101100 | 24904950 | 3435 | 3435 | 3435 | 3435 | 0 |
| 602 | 20230914 | 101000 | 24904950 | 3435 | 3435 | 3435 | 3435 | 12 |
| 603 | 20230914 | 100900 | 24863730 | 3435 | 3435 | 3435 | 3435 | 0 |
| 604 | 20230914 | 100800 | 24863730 | 3435 | 3435 | 3435 | 3435 | 0 |
| 605 | 20230914 | 100700 | 24863730 | 3435 | 3435 | 3435 | 3435 | 316 |
| 606 | 20230914 | 100600 | 23778270 | 3435 | 3435 | 3435 | 3435 | 0 |
| 607 | 20230914 | 100500 | 23778270 | 3435 | 3440 | 3440 | 3435 | 144 |
| 608 | 20230914 | 100400 | 23283375 | 3460 | 3460 | 3460 | 3460 | 0 |
| 609 | 20230914 | 100300 | 23283375 | 3460 | 3460 | 3460 | 3460 | 2 |
| 610 | 20230914 | 100200 | 23276455 | 3440 | 3445 | 3445 | 3440 | 5 |
| 611 | 20230914 | 100100 | 23259235 | 3440 | 3440 | 3440 | 3440 | 2 |
| 612 | 20230914 | 100000 | 23252355 | 3460 | 3460 | 3460 | 3460 | 100 |
| 613 | 20230914 | 095900 | 22906355 | 3465 | 3465 | 3465 | 3465 | 0 |
| 614 | 20230914 | 095800 | 22906355 | 3465 | 3465 | 3465 | 3465 | 0 |
| 615 | 20230914 | 095700 | 22906355 | 3465 | 3440 | 3465 | 3440 | 2 |
| 616 | 20230914 | 095600 | 22899450 | 3440 | 3450 | 3450 | 3440 | 50 |
| 617 | 20230914 | 095500 | 22727095 | 3475 | 3475 | 3475 | 3475 | 1 |
| 618 | 20230914 | 095400 | 22723620 | 3450 | 3450 | 3450 | 3450 | 0 |
| 619 | 20230914 | 095300 | 22723620 | 3450 | 3450 | 3450 | 3450 | 101 |
| 620 | 20230914 | 095200 | 22375170 | 3450 | 3450 | 3450 | 3450 | 0 |
| 621 | 20230914 | 095100 | 22375170 | 3450 | 3460 | 3460 | 3450 | 3 |
| 622 | 20230914 | 095000 | 22364805 | 3475 | 3475 | 3475 | 3475 | 1 |
| 623 | 20230914 | 094900 | 22361330 | 3450 | 3450 | 3450 | 3450 | 29 |
| 624 | 20230914 | 094800 | 22261280 | 3450 | 3450 | 3450 | 3450 | 0 |
| 625 | 20230914 | 094700 | 22261280 | 3450 | 3450 | 3450 | 3450 | 0 |
| 626 | 20230914 | 094600 | 22261280 | 3450 | 3450 | 3450 | 3450 | 1 |
| 627 | 20230914 | 094500 | 22257830 | 3455 | 3455 | 3455 | 3455 | 387 |
| 628 | 20230914 | 094400 | 20920745 | 3445 | 3445 | 3445 | 3445 | 0 |
| 629 | 20230914 | 094300 | 20920745 | 3445 | 3445 | 3445 | 3445 | 0 |
| 630 | 20230914 | 094200 | 20920745 | 3445 | 3445 | 3445 | 3445 | 0 |
| 631 | 20230914 | 094100 | 20920745 | 3445 | 3455 | 3455 | 3445 | 7 |
| 632 | 20230914 | 094000 | 20896580 | 3455 | 3455 | 3455 | 3455 | 0 |
| 633 | 20230914 | 093900 | 20896580 | 3455 | 3455 | 3455 | 3455 | 0 |
| 634 | 20230914 | 093800 | 20896580 | 3455 | 3455 | 3455 | 3455 | 1 |
| 635 | 20230914 | 093700 | 20893125 | 3455 | 3435 | 3455 | 3435 | 5 |
| 636 | 20230914 | 093600 | 20875930 | 3435 | 3435 | 3435 | 3435 | 0 |
| 637 | 20230914 | 093500 | 20875930 | 3435 | 3435 | 3435 | 3435 | 0 |
| 638 | 20230914 | 093400 | 20875930 | 3435 | 3435 | 3445 | 3435 | 2700 |
| 639 | 20230914 | 093300 | 11591140 | 3435 | 3435 | 3435 | 3435 | 0 |
| 640 | 20230914 | 093200 | 11591140 | 3435 | 3435 | 3435 | 3435 | 0 |
| 641 | 20230914 | 093100 | 11591140 | 3435 | 3430 | 3435 | 3430 | 20 |
| 642 | 20230914 | 093000 | 11522535 | 3430 | 3430 | 3430 | 3430 | 33 |
| 643 | 20230914 | 092900 | 11409345 | 3435 | 3435 | 3435 | 3435 | 1 |
| 644 | 20230914 | 092800 | 11405910 | 3430 | 3435 | 3435 | 3430 | 312 |
| 645 | 20230914 | 092700 | 10335745 | 3430 | 3430 | 3430 | 3430 | 0 |
| 646 | 20230914 | 092600 | 10335745 | 3430 | 3430 | 3430 | 3430 | 0 |
| 647 | 20230914 | 092500 | 10335745 | 3430 | 3430 | 3430 | 3430 | 142 |
| 648 | 20230914 | 092400 | 9848685 | 3430 | 3435 | 3435 | 3430 | 30 |
| 649 | 20230914 | 092300 | 9745710 | 3450 | 3445 | 3450 | 3445 | 500 |
| 650 | 20230914 | 092200 | 8020720 | 3450 | 3450 | 3450 | 3450 | 100 |
| 651 | 20230914 | 092100 | 7675720 | 3455 | 3450 | 3455 | 3450 | 15 |
| 652 | 20230914 | 092000 | 7623960 | 3440 | 3440 | 3440 | 3440 | 0 |
| 653 | 20230914 | 091900 | 7623960 | 3440 | 3455 | 3455 | 3440 | 169 |
| 654 | 20230914 | 091800 | 7042340 | 3455 | 3455 | 3455 | 3455 | 174 |
| 655 | 20230914 | 091700 | 6441170 | 3490 | 3490 | 3490 | 3490 | 0 |
| 656 | 20230914 | 091600 | 6441170 | 3490 | 3485 | 3490 | 3485 | 200 |
| 657 | 20230914 | 091500 | 5743205 | 3490 | 3490 | 3490 | 3490 | 200 |
| 658 | 20230914 | 091400 | 5045205 | 3490 | 3490 | 3490 | 3490 | 10 |
| 659 | 20230914 | 091300 | 5010305 | 3450 | 3450 | 3450 | 3450 | 0 |
| 660 | 20230914 | 091200 | 5010305 | 3450 | 3445 | 3450 | 3445 | 1188 |
| 661 | 20230914 | 091100 | 916585 | 3440 | 3440 | 3440 | 3440 | 0 |
| 662 | 20230914 | 091000 | 916585 | 3440 | 3440 | 3440 | 3440 | 0 |
| 663 | 20230914 | 090900 | 916585 | 3440 | 3440 | 3440 | 3440 | 0 |
| 664 | 20230914 | 090800 | 916585 | 3440 | 3440 | 3445 | 3440 | 186 |
| 665 | 20230914 | 090700 | 275855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 666 | 20230914 | 090600 | 275855 | 3445 | 3445 | 3445 | 3445 | 12 |
| 667 | 20230914 | 090500 | 234515 | 3445 | 3445 | 3445 | 3445 | 2 |
| 668 | 20230914 | 090400 | 227625 | 3445 | 3445 | 3445 | 3445 | 4 |
| 669 | 20230914 | 090300 | 213845 | 3445 | 3445 | 3445 | 3445 | 4 |
| 670 | 20230914 | 090200 | 200065 | 3445 | 3445 | 3445 | 3445 | 0 |
| 671 | 20230914 | 090100 | 200065 | 3445 | 3445 | 3445 | 3445 | 1 |
| 672 | 20230914 | 090000 | 196620 | 3420 | 3450 | 3450 | 3420 | 57 |