29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 190100 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 1401 |
| 3 | 20230911 | 190000 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 4 | 20230911 | 185900 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 5 | 20230911 | 185800 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 6 | 20230911 | 185700 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 7 | 20230911 | 185600 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 8 | 20230911 | 185500 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 9 | 20230911 | 185400 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 10 | 20230911 | 185300 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 11 | 20230911 | 185200 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 12 | 20230911 | 185100 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 13 | 20230911 | 185000 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 14 | 20230911 | 184900 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 15 | 20230911 | 184800 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 16 | 20230911 | 184700 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 17 | 20230911 | 184600 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 18 | 20230911 | 184500 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 19 | 20230911 | 184400 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 20 | 20230911 | 184300 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 21 | 20230911 | 184200 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 22 | 20230911 | 184100 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 23 | 20230911 | 184000 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 24 | 20230911 | 183900 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 25 | 20230911 | 183800 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 26 | 20230911 | 183700 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 27 | 20230911 | 183600 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 28 | 20230911 | 183500 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 29 | 20230911 | 183400 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 30 | 20230911 | 183300 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 31 | 20230911 | 183200 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 32 | 20230911 | 183100 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 1401 |
| 33 | 20230911 | 183000 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 34 | 20230911 | 182900 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 35 | 20230911 | 182800 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 36 | 20230911 | 182700 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 37 | 20230911 | 182600 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 38 | 20230911 | 182500 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 39 | 20230911 | 182400 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 40 | 20230911 | 182300 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 41 | 20230911 | 182200 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 42 | 20230911 | 182100 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 43 | 20230911 | 182000 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 44 | 20230911 | 181900 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 45 | 20230911 | 181800 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 46 | 20230911 | 181700 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 47 | 20230911 | 181600 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 48 | 20230911 | 181500 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 49 | 20230911 | 181400 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 50 | 20230911 | 181300 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 51 | 20230911 | 181200 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 52 | 20230911 | 181100 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 53 | 20230911 | 181000 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 54 | 20230911 | 180900 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 55 | 20230911 | 180800 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 56 | 20230911 | 180700 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 57 | 20230911 | 180600 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 58 | 20230911 | 180500 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 59 | 20230911 | 180400 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 60 | 20230911 | 180300 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 61 | 20230911 | 180200 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 62 | 20230911 | 180100 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 1401 |
| 63 | 20230911 | 180000 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 64 | 20230911 | 175900 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 65 | 20230911 | 175800 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 66 | 20230911 | 175700 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 67 | 20230911 | 175600 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 68 | 20230911 | 175500 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 69 | 20230911 | 175400 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 70 | 20230911 | 175300 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 71 | 20230911 | 175200 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 72 | 20230911 | 175100 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 73 | 20230911 | 175000 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 74 | 20230911 | 174900 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 75 | 20230911 | 174800 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 76 | 20230911 | 174700 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 77 | 20230911 | 174600 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 78 | 20230911 | 174500 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 79 | 20230911 | 174400 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 80 | 20230911 | 174300 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 81 | 20230911 | 174200 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 82 | 20230911 | 174100 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 83 | 20230911 | 174000 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 84 | 20230911 | 173900 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 85 | 20230911 | 173800 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 86 | 20230911 | 173700 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 87 | 20230911 | 173600 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 88 | 20230911 | 173500 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 89 | 20230911 | 173400 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 90 | 20230911 | 173300 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 91 | 20230911 | 173200 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 92 | 20230911 | 173100 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 1401 |
| 93 | 20230911 | 173000 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 94 | 20230911 | 172900 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 95 | 20230911 | 172800 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 96 | 20230911 | 172700 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 97 | 20230911 | 172600 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 98 | 20230911 | 172500 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 99 | 20230911 | 172400 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 100 | 20230911 | 172300 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 101 | 20230911 | 172200 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 102 | 20230911 | 172100 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 103 | 20230911 | 172000 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 104 | 20230911 | 171900 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 105 | 20230911 | 171800 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 106 | 20230911 | 171700 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 107 | 20230911 | 171600 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 108 | 20230911 | 171500 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 109 | 20230911 | 171400 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 110 | 20230911 | 171300 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 111 | 20230911 | 171200 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 112 | 20230911 | 171100 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 113 | 20230911 | 171000 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 114 | 20230911 | 170900 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 115 | 20230911 | 170800 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 116 | 20230911 | 170700 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 117 | 20230911 | 170600 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 118 | 20230911 | 170500 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 119 | 20230911 | 170400 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 120 | 20230911 | 170300 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 121 | 20230911 | 170200 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 122 | 20230911 | 170100 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 1401 |
| 123 | 20230911 | 170000 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 124 | 20230911 | 165900 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 125 | 20230911 | 165800 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 126 | 20230911 | 165700 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 127 | 20230911 | 165600 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 128 | 20230911 | 165500 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 129 | 20230911 | 165400 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 130 | 20230911 | 165300 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 131 | 20230911 | 165200 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 132 | 20230911 | 165100 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 133 | 20230911 | 165000 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 134 | 20230911 | 164900 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 135 | 20230911 | 164800 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 136 | 20230911 | 164700 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 137 | 20230911 | 164600 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 138 | 20230911 | 164500 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 139 | 20230911 | 164400 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 140 | 20230911 | 164300 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 141 | 20230911 | 164200 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 142 | 20230911 | 164100 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 143 | 20230911 | 164000 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 144 | 20230911 | 163900 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 145 | 20230911 | 163800 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 146 | 20230911 | 163700 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 147 | 20230911 | 163600 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 148 | 20230911 | 163500 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 149 | 20230911 | 163400 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 150 | 20230911 | 163300 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 151 | 20230911 | 163200 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 152 | 20230911 | 163100 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 1401 |
| 153 | 20230911 | 163000 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 154 | 20230911 | 162900 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 155 | 20230911 | 162800 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 156 | 20230911 | 162700 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 157 | 20230911 | 162600 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 158 | 20230911 | 162500 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 159 | 20230911 | 162400 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 160 | 20230911 | 162300 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 161 | 20230911 | 162200 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 162 | 20230911 | 162100 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 163 | 20230911 | 162000 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 164 | 20230911 | 161900 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 165 | 20230911 | 161800 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 166 | 20230911 | 161700 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 167 | 20230911 | 161600 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 168 | 20230911 | 161500 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 169 | 20230911 | 161400 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 170 | 20230911 | 161300 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 171 | 20230911 | 161200 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 172 | 20230911 | 161100 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 173 | 20230911 | 161000 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 174 | 20230911 | 160900 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 175 | 20230911 | 160800 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 176 | 20230911 | 160700 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 177 | 20230911 | 160600 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 178 | 20230911 | 160500 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 179 | 20230911 | 160400 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 180 | 20230911 | 160300 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 181 | 20230911 | 160200 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 182 | 20230911 | 160100 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 1401 |
| 183 | 20230911 | 160000 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 184 | 20230911 | 155900 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 185 | 20230911 | 155800 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 186 | 20230911 | 155700 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 187 | 20230911 | 155600 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 188 | 20230911 | 155500 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 189 | 20230911 | 155400 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 190 | 20230911 | 155300 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 191 | 20230911 | 155200 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 192 | 20230911 | 155100 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 193 | 20230911 | 155000 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 194 | 20230911 | 154900 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 195 | 20230911 | 154800 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 196 | 20230911 | 154700 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 197 | 20230911 | 154600 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 198 | 20230911 | 154500 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 199 | 20230911 | 154400 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 200 | 20230911 | 154300 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 201 | 20230911 | 154200 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 202 | 20230911 | 154100 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 203 | 20230911 | 154000 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 204 | 20230911 | 153900 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 205 | 20230911 | 153800 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 206 | 20230911 | 153700 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 207 | 20230911 | 153600 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 208 | 20230911 | 153500 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 209 | 20230911 | 153400 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 210 | 20230911 | 153300 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 211 | 20230911 | 153200 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 212 | 20230911 | 153100 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 1401 |
| 213 | 20230911 | 153000 | 4302214360 | 5510 | 5510 | 5510 | 5510 | 1401 |
| 214 | 20230911 | 152900 | 4294494850 | 5540 | 5540 | 5540 | 5540 | 0 |
| 215 | 20230911 | 152800 | 4294494850 | 5540 | 5540 | 5540 | 5540 | 0 |
| 216 | 20230911 | 152700 | 4294494850 | 5540 | 5540 | 5540 | 5540 | 0 |
| 217 | 20230911 | 152600 | 4294494850 | 5540 | 5540 | 5540 | 5540 | 0 |
| 218 | 20230911 | 152500 | 4294494850 | 5540 | 5540 | 5540 | 5540 | 0 |
| 219 | 20230911 | 152400 | 4294494850 | 5540 | 5540 | 5540 | 5540 | 0 |
| 220 | 20230911 | 152300 | 4294494850 | 5540 | 5540 | 5540 | 5540 | 0 |
| 221 | 20230911 | 152200 | 4294494850 | 5540 | 5540 | 5540 | 5540 | 0 |
| 222 | 20230911 | 152100 | 4294494850 | 5540 | 5540 | 5540 | 5540 | 0 |
| 223 | 20230911 | 152000 | 4294494850 | 5540 | 5540 | 5540 | 5540 | 0 |
| 224 | 20230911 | 151900 | 4294494850 | 5540 | 5540 | 5540 | 5530 | 262 |
| 225 | 20230911 | 151800 | 4293043380 | 5550 | 5550 | 5550 | 5550 | 10 |
| 226 | 20230911 | 151700 | 4292987880 | 5550 | 5550 | 5550 | 5550 | 1 |
| 227 | 20230911 | 151600 | 4292982330 | 5540 | 5580 | 5580 | 5540 | 987 |
| 228 | 20230911 | 151500 | 4287509490 | 5580 | 5570 | 5580 | 5570 | 169 |
| 229 | 20230911 | 151400 | 4286566640 | 5580 | 5570 | 5580 | 5570 | 1102 |
| 230 | 20230911 | 151300 | 4280420950 | 5570 | 5540 | 5570 | 5540 | 2 |
| 231 | 20230911 | 151200 | 4280409840 | 5570 | 5550 | 5570 | 5550 | 6 |
| 232 | 20230911 | 151100 | 4280376460 | 5550 | 5540 | 5550 | 5540 | 420 |
| 233 | 20230911 | 151000 | 4278048260 | 5560 | 5560 | 5560 | 5560 | 51 |
| 234 | 20230911 | 150900 | 4277764700 | 5560 | 5560 | 5570 | 5560 | 130 |
| 235 | 20230911 | 150800 | 4277041890 | 5560 | 5560 | 5560 | 5560 | 147 |
| 236 | 20230911 | 150700 | 4276224570 | 5560 | 5550 | 5560 | 5550 | 202 |
| 237 | 20230911 | 150600 | 4275103460 | 5550 | 5550 | 5550 | 5550 | 11 |
| 238 | 20230911 | 150500 | 4275042410 | 5550 | 5550 | 5550 | 5550 | 23 |
| 239 | 20230911 | 150400 | 4274914760 | 5540 | 5540 | 5540 | 5540 | 136 |
| 240 | 20230911 | 150300 | 4274161320 | 5540 | 5530 | 5540 | 5530 | 208 |
| 241 | 20230911 | 150200 | 4273011040 | 5530 | 5530 | 5530 | 5530 | 2 |
| 242 | 20230911 | 150100 | 4272999980 | 5530 | 5530 | 5530 | 5530 | 9 |
| 243 | 20230911 | 150000 | 4272950210 | 5500 | 5510 | 5510 | 5500 | 1213 |
| 244 | 20230911 | 145900 | 4266275960 | 5530 | 5530 | 5530 | 5530 | 0 |
| 245 | 20230911 | 145800 | 4266275960 | 5530 | 5530 | 5530 | 5530 | 0 |
| 246 | 20230911 | 145700 | 4266275960 | 5530 | 5530 | 5530 | 5530 | 1 |
| 247 | 20230911 | 145600 | 4266270430 | 5530 | 5530 | 5530 | 5530 | 170 |
| 248 | 20230911 | 145500 | 4265330330 | 5530 | 5530 | 5530 | 5530 | 23 |
| 249 | 20230911 | 145400 | 4265203140 | 5530 | 5530 | 5530 | 5530 | 0 |
| 250 | 20230911 | 145300 | 4265203140 | 5530 | 5540 | 5540 | 5530 | 19 |
| 251 | 20230911 | 145200 | 4265098060 | 5530 | 5530 | 5530 | 5530 | 102 |
| 252 | 20230911 | 145100 | 4264534000 | 5500 | 5510 | 5510 | 5500 | 1000 |
| 253 | 20230911 | 145000 | 4259025250 | 5520 | 5520 | 5520 | 5520 | 464 |
| 254 | 20230911 | 144900 | 4256463970 | 5520 | 5520 | 5520 | 5520 | 20 |
| 255 | 20230911 | 144800 | 4256353570 | 5520 | 5510 | 5520 | 5510 | 989 |
| 256 | 20230911 | 144700 | 4250904060 | 5510 | 5510 | 5510 | 5510 | 286 |
| 257 | 20230911 | 144600 | 4249328200 | 5520 | 5520 | 5520 | 5520 | 15 |
| 258 | 20230911 | 144500 | 4249245400 | 5520 | 5510 | 5520 | 5510 | 120 |
| 259 | 20230911 | 144400 | 4248584170 | 5520 | 5520 | 5520 | 5520 | 1 |
| 260 | 20230911 | 144300 | 4248578650 | 5510 | 5500 | 5510 | 5500 | 320 |
| 261 | 20230911 | 144200 | 4246815510 | 5510 | 5510 | 5510 | 5510 | 346 |
| 262 | 20230911 | 144100 | 4244909050 | 5500 | 5510 | 5510 | 5500 | 1183 |
| 263 | 20230911 | 144000 | 4238402520 | 5510 | 5520 | 5520 | 5510 | 1605 |
| 264 | 20230911 | 143900 | 4229557680 | 5530 | 5520 | 5530 | 5520 | 48 |
| 265 | 20230911 | 143800 | 4229292620 | 5520 | 5520 | 5520 | 5520 | 388 |
| 266 | 20230911 | 143700 | 4227150860 | 5520 | 5530 | 5530 | 5520 | 55 |
| 267 | 20230911 | 143600 | 4226846990 | 5520 | 5510 | 5520 | 5510 | 1687 |
| 268 | 20230911 | 143500 | 4217536570 | 5520 | 5520 | 5520 | 5510 | 956 |
| 269 | 20230911 | 143400 | 4212264810 | 5520 | 5540 | 5540 | 5520 | 1184 |
| 270 | 20230911 | 143300 | 4205729110 | 5510 | 5520 | 5520 | 5510 | 431 |
| 271 | 20230911 | 143200 | 4203352250 | 5520 | 5530 | 5530 | 5520 | 417 |
| 272 | 20230911 | 143100 | 4201049870 | 5520 | 5520 | 5520 | 5520 | 0 |
| 273 | 20230911 | 143000 | 4201049870 | 5520 | 5520 | 5520 | 5520 | 0 |
| 274 | 20230911 | 142900 | 4201049870 | 5520 | 5520 | 5520 | 5520 | 282 |
| 275 | 20230911 | 142800 | 4199493230 | 5520 | 5520 | 5520 | 5520 | 0 |
| 276 | 20230911 | 142700 | 4199493230 | 5520 | 5530 | 5530 | 5520 | 180 |
| 277 | 20230911 | 142600 | 4198497920 | 5530 | 5530 | 5530 | 5530 | 1 |
| 278 | 20230911 | 142500 | 4198492390 | 5530 | 5530 | 5530 | 5530 | 100 |
| 279 | 20230911 | 142400 | 4197939390 | 5520 | 5540 | 5540 | 5520 | 575 |
| 280 | 20230911 | 142300 | 4194760150 | 5540 | 5540 | 5540 | 5540 | 25 |
| 281 | 20230911 | 142200 | 4194621650 | 5550 | 5550 | 5550 | 5550 | 5 |
| 282 | 20230911 | 142100 | 4194593900 | 5550 | 5550 | 5550 | 5550 | 0 |
| 283 | 20230911 | 142000 | 4194593900 | 5550 | 5550 | 5550 | 5550 | 2 |
| 284 | 20230911 | 141900 | 4194582800 | 5560 | 5560 | 5560 | 5560 | 205 |
| 285 | 20230911 | 141800 | 4193443000 | 5530 | 5540 | 5540 | 5530 | 150 |
| 286 | 20230911 | 141700 | 4192613300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 287 | 20230911 | 141600 | 4192613300 | 5530 | 5530 | 5530 | 5530 | 219 |
| 288 | 20230911 | 141500 | 4191402230 | 5560 | 5530 | 5560 | 5530 | 399 |
| 289 | 20230911 | 141400 | 4189195730 | 5560 | 5560 | 5560 | 5560 | 0 |
| 290 | 20230911 | 141300 | 4189195730 | 5560 | 5570 | 5570 | 5560 | 14 |
| 291 | 20230911 | 141200 | 4189117760 | 5570 | 5540 | 5570 | 5530 | 233 |
| 292 | 20230911 | 141100 | 4187828380 | 5540 | 5540 | 5540 | 5540 | 0 |
| 293 | 20230911 | 141000 | 4187828380 | 5540 | 5540 | 5540 | 5540 | 15 |
| 294 | 20230911 | 140900 | 4187745280 | 5560 | 5550 | 5560 | 5550 | 73 |
| 295 | 20230911 | 140800 | 4187340110 | 5550 | 5540 | 5550 | 5530 | 252 |
| 296 | 20230911 | 140700 | 4185942080 | 5550 | 5550 | 5560 | 5540 | 8909 |
| 297 | 20230911 | 140600 | 4136578000 | 5550 | 5570 | 5570 | 5550 | 100 |
| 298 | 20230911 | 140500 | 4136022380 | 5550 | 5560 | 5560 | 5550 | 109 |
| 299 | 20230911 | 140400 | 4135416430 | 5570 | 5570 | 5570 | 5570 | 0 |
| 300 | 20230911 | 140300 | 4135416430 | 5570 | 5570 | 5570 | 5570 | 0 |
| 301 | 20230911 | 140200 | 4135416430 | 5570 | 5560 | 5570 | 5560 | 3 |
| 302 | 20230911 | 140100 | 4135399740 | 5560 | 5550 | 5570 | 5550 | 1700 |
| 303 | 20230911 | 140000 | 4125964140 | 5550 | 5580 | 5580 | 5550 | 580 |
| 304 | 20230911 | 135900 | 4122732220 | 5580 | 5580 | 5580 | 5580 | 129 |
| 305 | 20230911 | 135800 | 4122012400 | 5580 | 5580 | 5580 | 5580 | 0 |
| 306 | 20230911 | 135700 | 4122012400 | 5580 | 5580 | 5580 | 5580 | 20 |
| 307 | 20230911 | 135600 | 4121900800 | 5580 | 5590 | 5590 | 5580 | 3 |
| 308 | 20230911 | 135500 | 4121884040 | 5580 | 5570 | 5580 | 5570 | 506 |
| 309 | 20230911 | 135400 | 4119060660 | 5550 | 5550 | 5550 | 5550 | 1 |
| 310 | 20230911 | 135300 | 4119055110 | 5580 | 5580 | 5580 | 5580 | 100 |
| 311 | 20230911 | 135200 | 4118497110 | 5580 | 5570 | 5580 | 5570 | 21 |
| 312 | 20230911 | 135100 | 4118380050 | 5570 | 5550 | 5570 | 5550 | 37 |
| 313 | 20230911 | 135000 | 4118174660 | 5570 | 5570 | 5580 | 5550 | 731 |
| 314 | 20230911 | 134900 | 4114111450 | 5580 | 5580 | 5580 | 5580 | 10 |
| 315 | 20230911 | 134800 | 4114055650 | 5590 | 5590 | 5590 | 5590 | 0 |
| 316 | 20230911 | 134700 | 4114055650 | 5590 | 5590 | 5590 | 5590 | 145 |
| 317 | 20230911 | 134600 | 4113245100 | 5580 | 5580 | 5580 | 5580 | 27 |
| 318 | 20230911 | 134500 | 4113094440 | 5560 | 5560 | 5560 | 5560 | 1 |
| 319 | 20230911 | 134400 | 4113088880 | 5570 | 5550 | 5570 | 5550 | 152 |
| 320 | 20230911 | 134300 | 4112244190 | 5560 | 5570 | 5570 | 5560 | 287 |
| 321 | 20230911 | 134200 | 4110646660 | 5590 | 5590 | 5590 | 5590 | 10 |
| 322 | 20230911 | 134100 | 4110590760 | 5590 | 5590 | 5590 | 5590 | 11 |
| 323 | 20230911 | 134000 | 4110529270 | 5600 | 5580 | 5600 | 5580 | 134 |
| 324 | 20230911 | 133900 | 4109780050 | 5580 | 5570 | 5580 | 5570 | 201 |
| 325 | 20230911 | 133800 | 4108660250 | 5560 | 5570 | 5570 | 5560 | 29 |
| 326 | 20230911 | 133700 | 4108498770 | 5570 | 5570 | 5580 | 5570 | 31 |
| 327 | 20230911 | 133600 | 4108325900 | 5560 | 5570 | 5570 | 5560 | 36 |
| 328 | 20230911 | 133500 | 4108125570 | 5570 | 5560 | 5570 | 5560 | 254 |
| 329 | 20230911 | 133400 | 4106712090 | 5570 | 5570 | 5570 | 5570 | 4 |
| 330 | 20230911 | 133300 | 4106689810 | 5580 | 5580 | 5580 | 5580 | 0 |
| 331 | 20230911 | 133200 | 4106689810 | 5580 | 5570 | 5580 | 5570 | 25 |
| 332 | 20230911 | 133100 | 4106550550 | 5570 | 5550 | 5570 | 5530 | 688 |
| 333 | 20230911 | 133000 | 4102737750 | 5550 | 5570 | 5570 | 5550 | 262 |
| 334 | 20230911 | 132900 | 4101280710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 335 | 20230911 | 132800 | 4101280710 | 5570 | 5560 | 5570 | 5550 | 40 |
| 336 | 20230911 | 132700 | 4101058340 | 5550 | 5550 | 5550 | 5550 | 1 |
| 337 | 20230911 | 132600 | 4101052790 | 5570 | 5570 | 5570 | 5570 | 112 |
| 338 | 20230911 | 132500 | 4100428950 | 5570 | 5550 | 5570 | 5550 | 190 |
| 339 | 20230911 | 132400 | 4099374350 | 5550 | 5570 | 5570 | 5550 | 380 |
| 340 | 20230911 | 132300 | 4097263540 | 5590 | 5590 | 5590 | 5590 | 0 |
| 341 | 20230911 | 132200 | 4097263540 | 5590 | 5570 | 5590 | 5570 | 30 |
| 342 | 20230911 | 132100 | 4097096420 | 5570 | 5570 | 5570 | 5530 | 5963 |
| 343 | 20230911 | 132000 | 4064018330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 344 | 20230911 | 131900 | 4064018330 | 5560 | 5560 | 5560 | 5560 | 11 |
| 345 | 20230911 | 131800 | 4063957170 | 5540 | 5570 | 5570 | 5540 | 2145 |
| 346 | 20230911 | 131700 | 4052050860 | 5560 | 5560 | 5560 | 5560 | 113 |
| 347 | 20230911 | 131600 | 4051422580 | 5560 | 5570 | 5570 | 5560 | 1753 |
| 348 | 20230911 | 131500 | 4041658420 | 5570 | 5580 | 5580 | 5570 | 127 |
| 349 | 20230911 | 131400 | 4040949780 | 5580 | 5590 | 5590 | 5580 | 23 |
| 350 | 20230911 | 131300 | 4040821220 | 5600 | 5580 | 5600 | 5580 | 602 |
| 351 | 20230911 | 131200 | 4037462040 | 5600 | 5590 | 5600 | 5580 | 801 |
| 352 | 20230911 | 131100 | 4032990830 | 5590 | 5610 | 5610 | 5590 | 97 |
| 353 | 20230911 | 131000 | 4032448000 | 5610 | 5610 | 5610 | 5610 | 155 |
| 354 | 20230911 | 130900 | 4031578450 | 5620 | 5620 | 5620 | 5600 | 1108 |
| 355 | 20230911 | 130800 | 4025362710 | 5630 | 5580 | 5630 | 5580 | 2465 |
| 356 | 20230911 | 130700 | 4011553880 | 5560 | 5570 | 5570 | 5560 | 504 |
| 357 | 20230911 | 130600 | 4008749180 | 5570 | 5620 | 5620 | 5570 | 80 |
| 358 | 20230911 | 130500 | 4008300630 | 5620 | 5570 | 5620 | 5560 | 2191 |
| 359 | 20230911 | 130400 | 3996053180 | 5570 | 5610 | 5610 | 5560 | 10529 |
| 360 | 20230911 | 130300 | 3937398560 | 5620 | 5600 | 5630 | 5600 | 333 |
| 361 | 20230911 | 130200 | 3935527640 | 5600 | 5640 | 5640 | 5600 | 152 |
| 362 | 20230911 | 130100 | 3934676330 | 5600 | 5610 | 5640 | 5600 | 2075 |
| 363 | 20230911 | 130000 | 3923027040 | 5600 | 5630 | 5640 | 5590 | 6290 |
| 364 | 20230911 | 125900 | 3887737490 | 5620 | 5640 | 5640 | 5620 | 1927 |
| 365 | 20230911 | 125800 | 3876891040 | 5640 | 5630 | 5650 | 5630 | 97 |
| 366 | 20230911 | 125700 | 3876343590 | 5650 | 5650 | 5650 | 5630 | 1420 |
| 367 | 20230911 | 125600 | 3868338770 | 5650 | 5640 | 5650 | 5640 | 23 |
| 368 | 20230911 | 125500 | 3868209030 | 5680 | 5650 | 5680 | 5640 | 1606 |
| 369 | 20230911 | 125400 | 3859139600 | 5650 | 5650 | 5660 | 5650 | 428 |
| 370 | 20230911 | 125300 | 3856721370 | 5660 | 5650 | 5660 | 5650 | 88 |
| 371 | 20230911 | 125200 | 3856223620 | 5660 | 5670 | 5690 | 5650 | 2420 |
| 372 | 20230911 | 125100 | 3842518270 | 5670 | 5690 | 5690 | 5650 | 3254 |
| 373 | 20230911 | 125000 | 3824098130 | 5680 | 5640 | 5680 | 5620 | 6294 |
| 374 | 20230911 | 124900 | 3788591990 | 5640 | 5660 | 5660 | 5640 | 4435 |
| 375 | 20230911 | 124800 | 3763553080 | 5670 | 5650 | 5670 | 5650 | 264 |
| 376 | 20230911 | 124700 | 3762058430 | 5650 | 5680 | 5680 | 5650 | 1843 |
| 377 | 20230911 | 124600 | 3751634940 | 5690 | 5660 | 5700 | 5660 | 388 |
| 378 | 20230911 | 124500 | 3749432430 | 5640 | 5680 | 5710 | 5640 | 4643 |
| 379 | 20230911 | 124400 | 3723154760 | 5680 | 5700 | 5710 | 5660 | 7126 |
| 380 | 20230911 | 124300 | 3682666470 | 5700 | 5710 | 5710 | 5660 | 9396 |
| 381 | 20230911 | 124200 | 3629291910 | 5720 | 5750 | 5760 | 5670 | 12982 |
| 382 | 20230911 | 124100 | 3555152200 | 5750 | 5830 | 5840 | 5740 | 6612 |
| 383 | 20230911 | 124000 | 3517084790 | 5830 | 5820 | 5860 | 5750 | 14561 |
| 384 | 20230911 | 123900 | 3432618800 | 5830 | 5850 | 5890 | 5800 | 6331 |
| 385 | 20230911 | 123800 | 3395729240 | 5850 | 5860 | 5950 | 5820 | 18299 |
| 386 | 20230911 | 123700 | 3288263660 | 5850 | 5960 | 5980 | 5850 | 43528 |
| 387 | 20230911 | 123600 | 3030714770 | 5960 | 6020 | 6050 | 5950 | 48818 |
| 388 | 20230911 | 123500 | 2737212970 | 5950 | 5950 | 5950 | 5950 | 0 |
| 389 | 20230911 | 123400 | 2737212970 | 5950 | 5800 | 5950 | 5790 | 41974 |
| 390 | 20230911 | 123300 | 2489635100 | 5800 | 5710 | 5850 | 5710 | 18900 |
| 391 | 20230911 | 123200 | 2379971460 | 5700 | 5660 | 5700 | 5660 | 1164 |
| 392 | 20230911 | 123100 | 2373375360 | 5660 | 5700 | 5700 | 5660 | 270 |
| 393 | 20230911 | 123000 | 2371846310 | 5660 | 5680 | 5680 | 5650 | 284 |
| 394 | 20230911 | 122900 | 2370238510 | 5680 | 5670 | 5680 | 5650 | 731 |
| 395 | 20230911 | 122800 | 2366095830 | 5680 | 5700 | 5720 | 5680 | 1441 |
| 396 | 20230911 | 122700 | 2357870080 | 5710 | 5700 | 5710 | 5700 | 750 |
| 397 | 20230911 | 122600 | 2353588170 | 5710 | 5700 | 5730 | 5660 | 1111 |
| 398 | 20230911 | 122500 | 2347239190 | 5710 | 5690 | 5710 | 5690 | 1570 |
| 399 | 20230911 | 122400 | 2338290480 | 5700 | 5680 | 5700 | 5680 | 1219 |
| 400 | 20230911 | 122300 | 2331345700 | 5640 | 5640 | 5640 | 5640 | 0 |
| 401 | 20230911 | 122200 | 2331345700 | 5640 | 5640 | 5640 | 5640 | 1 |
| 402 | 20230911 | 122100 | 2331340060 | 5650 | 5660 | 5680 | 5640 | 76 |
| 403 | 20230911 | 122000 | 2330910270 | 5660 | 5640 | 5660 | 5640 | 14 |
| 404 | 20230911 | 121900 | 2330831050 | 5640 | 5690 | 5690 | 5640 | 304 |
| 405 | 20230911 | 121800 | 2329104490 | 5690 | 5640 | 5700 | 5640 | 633 |
| 406 | 20230911 | 121700 | 2325505770 | 5640 | 5640 | 5640 | 5640 | 1 |
| 407 | 20230911 | 121600 | 2325500130 | 5610 | 5630 | 5640 | 5600 | 1993 |
| 408 | 20230911 | 121500 | 2314312790 | 5630 | 5630 | 5630 | 5630 | 84 |
| 409 | 20230911 | 121400 | 2313839870 | 5640 | 5640 | 5640 | 5640 | 205 |
| 410 | 20230911 | 121300 | 2312683670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 411 | 20230911 | 121200 | 2312683670 | 5640 | 5650 | 5650 | 5640 | 200 |
| 412 | 20230911 | 121100 | 2311555170 | 5640 | 5640 | 5640 | 5640 | 107 |
| 413 | 20230911 | 121000 | 2310951690 | 5620 | 5620 | 5620 | 5620 | 0 |
| 414 | 20230911 | 120900 | 2310951690 | 5620 | 5640 | 5640 | 5620 | 184 |
| 415 | 20230911 | 120800 | 2309915470 | 5640 | 5640 | 5640 | 5640 | 24 |
| 416 | 20230911 | 120700 | 2309780110 | 5640 | 5640 | 5640 | 5640 | 172 |
| 417 | 20230911 | 120600 | 2308810030 | 5640 | 5680 | 5680 | 5630 | 2676 |
| 418 | 20230911 | 120500 | 2293677450 | 5670 | 5710 | 5710 | 5670 | 357 |
| 419 | 20230911 | 120400 | 2291644600 | 5730 | 5720 | 5730 | 5710 | 262 |
| 420 | 20230911 | 120300 | 2290146160 | 5700 | 5700 | 5700 | 5700 | 42 |
| 421 | 20230911 | 120200 | 2289906760 | 5700 | 5700 | 5700 | 5660 | 1650 |
| 422 | 20230911 | 120100 | 2280541390 | 5700 | 5710 | 5710 | 5700 | 322 |
| 423 | 20230911 | 120000 | 2278705150 | 5710 | 5730 | 5750 | 5710 | 2477 |
| 424 | 20230911 | 115900 | 2264503090 | 5720 | 5740 | 5740 | 5680 | 613 |
| 425 | 20230911 | 115800 | 2261007350 | 5740 | 5710 | 5740 | 5670 | 4856 |
| 426 | 20230911 | 115700 | 2233241750 | 5670 | 5720 | 5720 | 5670 | 1082 |
| 427 | 20230911 | 115600 | 2227091820 | 5680 | 5630 | 5730 | 5610 | 8356 |
| 428 | 20230911 | 115500 | 2179571480 | 5610 | 5640 | 5640 | 5610 | 1242 |
| 429 | 20230911 | 115400 | 2172596600 | 5610 | 5640 | 5650 | 5610 | 838 |
| 430 | 20230911 | 115300 | 2167873120 | 5630 | 5600 | 5640 | 5600 | 1265 |
| 431 | 20230911 | 115200 | 2160784250 | 5620 | 5610 | 5620 | 5610 | 359 |
| 432 | 20230911 | 115100 | 2158766780 | 5580 | 5590 | 5590 | 5580 | 831 |
| 433 | 20230911 | 115000 | 2154128360 | 5610 | 5620 | 5620 | 5570 | 153 |
| 434 | 20230911 | 114900 | 2153272330 | 5610 | 5560 | 5610 | 5560 | 451 |
| 435 | 20230911 | 114800 | 2150744660 | 5560 | 5560 | 5580 | 5550 | 2722 |
| 436 | 20230911 | 114700 | 2135612530 | 5560 | 5590 | 5630 | 5560 | 4866 |
| 437 | 20230911 | 114600 | 2108467150 | 5610 | 5580 | 5630 | 5580 | 676 |
| 438 | 20230911 | 114500 | 2104681740 | 5580 | 5590 | 5590 | 5580 | 607 |
| 439 | 20230911 | 114400 | 2101290030 | 5610 | 5610 | 5670 | 5590 | 554 |
| 440 | 20230911 | 114300 | 2098185990 | 5610 | 5630 | 5630 | 5610 | 907 |
| 441 | 20230911 | 114200 | 2093085080 | 5630 | 5640 | 5640 | 5630 | 842 |
| 442 | 20230911 | 114100 | 2088341950 | 5640 | 5660 | 5690 | 5640 | 2904 |
| 443 | 20230911 | 114000 | 2071894750 | 5670 | 5670 | 5680 | 5640 | 1179 |
| 444 | 20230911 | 113900 | 2065212920 | 5680 | 5630 | 5690 | 5630 | 924 |
| 445 | 20230911 | 113800 | 2059962370 | 5670 | 5670 | 5690 | 5660 | 3916 |
| 446 | 20230911 | 113700 | 2037732640 | 5670 | 5600 | 5670 | 5600 | 1374 |
| 447 | 20230911 | 113600 | 2029966160 | 5610 | 5620 | 5630 | 5610 | 531 |
| 448 | 20230911 | 113500 | 2026977580 | 5630 | 5620 | 5630 | 5580 | 614 |
| 449 | 20230911 | 113400 | 2023543130 | 5630 | 5640 | 5670 | 5630 | 2728 |
| 450 | 20230911 | 113300 | 2008147430 | 5660 | 5650 | 5680 | 5650 | 905 |
| 451 | 20230911 | 113200 | 2003018730 | 5630 | 5570 | 5660 | 5570 | 2599 |
| 452 | 20230911 | 113100 | 1988401140 | 5570 | 5590 | 5610 | 5570 | 904 |
| 453 | 20230911 | 113000 | 1983360200 | 5580 | 5620 | 5620 | 5580 | 6904 |
| 454 | 20230911 | 112900 | 1944727510 | 5610 | 5640 | 5690 | 5610 | 13238 |
| 455 | 20230911 | 112800 | 1869855590 | 5680 | 5680 | 5700 | 5630 | 4027 |
| 456 | 20230911 | 112700 | 1846965910 | 5690 | 5640 | 5690 | 5620 | 2292 |
| 457 | 20230911 | 112600 | 1834005930 | 5630 | 5630 | 5650 | 5630 | 3475 |
| 458 | 20230911 | 112500 | 1814436670 | 5690 | 5640 | 5760 | 5620 | 15118 |
| 459 | 20230911 | 112400 | 1728672920 | 5630 | 5640 | 5720 | 5620 | 7867 |
| 460 | 20230911 | 112300 | 1684044120 | 5640 | 5650 | 5700 | 5580 | 11575 |
| 461 | 20230911 | 112200 | 1619012230 | 5650 | 5690 | 5750 | 5620 | 7833 |
| 462 | 20230911 | 112100 | 1574659540 | 5680 | 5660 | 5800 | 5610 | 18329 |
| 463 | 20230911 | 112000 | 1469795660 | 5670 | 5560 | 5730 | 5540 | 24950 |
| 464 | 20230911 | 111900 | 1328549370 | 5560 | 5580 | 5710 | 5510 | 29072 |
| 465 | 20230911 | 111800 | 1165977430 | 5570 | 5780 | 5850 | 5560 | 29820 |
| 466 | 20230911 | 111700 | 995207000 | 5820 | 5770 | 5820 | 5520 | 41129 |
| 467 | 20230911 | 111600 | 761345170 | 5770 | 5840 | 5900 | 5680 | 35144 |
| 468 | 20230911 | 111500 | 558432570 | 5840 | 5500 | 5940 | 5460 | 64179 |
| 469 | 20230911 | 111400 | 186019980 | 5500 | 5500 | 5500 | 5460 | 54 |
| 470 | 20230911 | 111300 | 185724340 | 5460 | 5490 | 5500 | 5460 | 130 |
| 471 | 20230911 | 111200 | 185013650 | 5500 | 5500 | 5500 | 5500 | 102 |
| 472 | 20230911 | 111100 | 184452650 | 5500 | 5460 | 5520 | 5460 | 583 |
| 473 | 20230911 | 111000 | 181250350 | 5460 | 5500 | 5520 | 5440 | 3545 |
| 474 | 20230911 | 110900 | 161911990 | 5510 | 5500 | 5550 | 5500 | 778 |
| 475 | 20230911 | 110800 | 157614490 | 5500 | 5430 | 5500 | 5430 | 836 |
| 476 | 20230911 | 110700 | 153026390 | 5430 | 5440 | 5500 | 5430 | 275 |
| 477 | 20230911 | 110600 | 151532820 | 5440 | 5460 | 5520 | 5430 | 799 |
| 478 | 20230911 | 110500 | 147171540 | 5450 | 5480 | 5630 | 5450 | 5594 |
| 479 | 20230911 | 110400 | 116271150 | 5480 | 5460 | 5510 | 5460 | 2295 |
| 480 | 20230911 | 110300 | 103675660 | 5450 | 5420 | 5450 | 5420 | 920 |
| 481 | 20230911 | 110200 | 98679070 | 5420 | 5410 | 5420 | 5410 | 13 |
| 482 | 20230911 | 110100 | 98608710 | 5420 | 5390 | 5420 | 5390 | 77 |
| 483 | 20230911 | 110000 | 98191400 | 5420 | 5410 | 5420 | 5410 | 369 |
| 484 | 20230911 | 105900 | 96191560 | 5420 | 5410 | 5420 | 5410 | 193 |
| 485 | 20230911 | 105800 | 95146210 | 5430 | 5360 | 5430 | 5360 | 1865 |
| 486 | 20230911 | 105700 | 85069530 | 5360 | 5360 | 5360 | 5360 | 10 |
| 487 | 20230911 | 105600 | 85015930 | 5360 | 5360 | 5360 | 5360 | 7 |
| 488 | 20230911 | 105500 | 84978410 | 5370 | 5360 | 5370 | 5360 | 175 |
| 489 | 20230911 | 105400 | 84040250 | 5360 | 5350 | 5360 | 5350 | 29 |
| 490 | 20230911 | 105300 | 83885080 | 5350 | 5350 | 5350 | 5350 | 1 |
| 491 | 20230911 | 105200 | 83879730 | 5350 | 5350 | 5350 | 5350 | 22 |
| 492 | 20230911 | 105100 | 83762030 | 5350 | 5350 | 5350 | 5350 | 0 |
| 493 | 20230911 | 105000 | 83762030 | 5350 | 5350 | 5350 | 5350 | 1 |
| 494 | 20230911 | 104900 | 83756680 | 5360 | 5360 | 5360 | 5360 | 0 |
| 495 | 20230911 | 104800 | 83756680 | 5360 | 5350 | 5360 | 5350 | 92 |
| 496 | 20230911 | 104700 | 83264390 | 5350 | 5350 | 5350 | 5350 | 4 |
| 497 | 20230911 | 104600 | 83242990 | 5350 | 5350 | 5350 | 5350 | 169 |
| 498 | 20230911 | 104500 | 82338840 | 5350 | 5350 | 5350 | 5350 | 1 |
| 499 | 20230911 | 104400 | 82333490 | 5350 | 5350 | 5350 | 5350 | 0 |
| 500 | 20230911 | 104300 | 82333490 | 5350 | 5350 | 5350 | 5350 | 3 |
| 501 | 20230911 | 104200 | 82317440 | 5350 | 5340 | 5350 | 5340 | 93 |
| 502 | 20230911 | 104100 | 81820690 | 5350 | 5350 | 5350 | 5350 | 0 |
| 503 | 20230911 | 104000 | 81820690 | 5350 | 5350 | 5350 | 5350 | 0 |
| 504 | 20230911 | 103900 | 81820690 | 5350 | 5350 | 5350 | 5350 | 0 |
| 505 | 20230911 | 103800 | 81820690 | 5350 | 5340 | 5350 | 5340 | 86 |
| 506 | 20230911 | 103700 | 81361370 | 5340 | 5340 | 5340 | 5340 | 1 |
| 507 | 20230911 | 103600 | 81356030 | 5350 | 5350 | 5350 | 5350 | 7 |
| 508 | 20230911 | 103500 | 81318580 | 5350 | 5350 | 5350 | 5350 | 21 |
| 509 | 20230911 | 103400 | 81206230 | 5350 | 5350 | 5350 | 5350 | 72 |
| 510 | 20230911 | 103300 | 80821030 | 5350 | 5350 | 5350 | 5350 | 0 |
| 511 | 20230911 | 103200 | 80821030 | 5350 | 5340 | 5350 | 5340 | 53 |
| 512 | 20230911 | 103100 | 80537980 | 5330 | 5330 | 5330 | 5330 | 1 |
| 513 | 20230911 | 103000 | 80532650 | 5330 | 5330 | 5330 | 5330 | 0 |
| 514 | 20230911 | 102900 | 80532650 | 5330 | 5330 | 5330 | 5330 | 1 |
| 515 | 20230911 | 102800 | 80527320 | 5340 | 5340 | 5340 | 5340 | 0 |
| 516 | 20230911 | 102700 | 80527320 | 5340 | 5340 | 5340 | 5340 | 33 |
| 517 | 20230911 | 102600 | 80351100 | 5350 | 5350 | 5350 | 5350 | 0 |
| 518 | 20230911 | 102500 | 80351100 | 5350 | 5350 | 5350 | 5350 | 0 |
| 519 | 20230911 | 102400 | 80351100 | 5350 | 5350 | 5350 | 5350 | 0 |
| 520 | 20230911 | 102300 | 80351100 | 5350 | 5350 | 5350 | 5350 | 4 |
| 521 | 20230911 | 102200 | 80329700 | 5360 | 5360 | 5360 | 5360 | 0 |
| 522 | 20230911 | 102100 | 80329700 | 5360 | 5360 | 5360 | 5360 | 29 |
| 523 | 20230911 | 102000 | 80174260 | 5340 | 5330 | 5360 | 5330 | 373 |
| 524 | 20230911 | 101900 | 78183530 | 5290 | 5320 | 5320 | 5290 | 1212 |
| 525 | 20230911 | 101800 | 71757110 | 5310 | 5320 | 5320 | 5310 | 502 |
| 526 | 20230911 | 101700 | 69091190 | 5330 | 5330 | 5330 | 5320 | 161 |
| 527 | 20230911 | 101600 | 68233110 | 5340 | 5340 | 5340 | 5340 | 37 |
| 528 | 20230911 | 101500 | 68035530 | 5340 | 5340 | 5340 | 5340 | 7 |
| 529 | 20230911 | 101400 | 67998150 | 5340 | 5340 | 5340 | 5340 | 0 |
| 530 | 20230911 | 101300 | 67998150 | 5340 | 5340 | 5340 | 5340 | 0 |
| 531 | 20230911 | 101200 | 67998150 | 5340 | 5340 | 5340 | 5340 | 0 |
| 532 | 20230911 | 101100 | 67998150 | 5340 | 5340 | 5340 | 5340 | 0 |
| 533 | 20230911 | 101000 | 67998150 | 5340 | 5340 | 5340 | 5340 | 2 |
| 534 | 20230911 | 100900 | 67987470 | 5310 | 5340 | 5340 | 5310 | 1222 |
| 535 | 20230911 | 100800 | 61487340 | 5340 | 5330 | 5340 | 5330 | 108 |
| 536 | 20230911 | 100700 | 60911610 | 5320 | 5320 | 5320 | 5320 | 221 |
| 537 | 20230911 | 100600 | 59735890 | 5330 | 5330 | 5330 | 5330 | 0 |
| 538 | 20230911 | 100500 | 59735890 | 5330 | 5330 | 5330 | 5330 | 0 |
| 539 | 20230911 | 100400 | 59735890 | 5330 | 5330 | 5330 | 5330 | 100 |
| 540 | 20230911 | 100300 | 59202890 | 5330 | 5330 | 5330 | 5330 | 1 |
| 541 | 20230911 | 100200 | 59197560 | 5330 | 5330 | 5330 | 5330 | 1 |
| 542 | 20230911 | 100100 | 59192230 | 5310 | 5310 | 5310 | 5310 | 300 |
| 543 | 20230911 | 100000 | 57599230 | 5310 | 5310 | 5310 | 5310 | 25 |
| 544 | 20230911 | 095900 | 57466480 | 5310 | 5350 | 5350 | 5310 | 32 |
| 545 | 20230911 | 095800 | 57296520 | 5310 | 5340 | 5340 | 5310 | 286 |
| 546 | 20230911 | 095700 | 55776670 | 5320 | 5340 | 5340 | 5320 | 197 |
| 547 | 20230911 | 095600 | 54726040 | 5340 | 5370 | 5370 | 5340 | 23 |
| 548 | 20230911 | 095500 | 54603010 | 5390 | 5390 | 5390 | 5390 | 0 |
| 549 | 20230911 | 095400 | 54603010 | 5390 | 5340 | 5390 | 5340 | 410 |
| 550 | 20230911 | 095300 | 52413540 | 5340 | 5350 | 5350 | 5340 | 100 |
| 551 | 20230911 | 095200 | 51878570 | 5390 | 5390 | 5390 | 5390 | 0 |
| 552 | 20230911 | 095100 | 51878570 | 5390 | 5390 | 5390 | 5390 | 0 |
| 553 | 20230911 | 095000 | 51878570 | 5390 | 5360 | 5390 | 5360 | 38 |
| 554 | 20230911 | 094900 | 51674860 | 5360 | 5370 | 5370 | 5360 | 99 |
| 555 | 20230911 | 094800 | 51144180 | 5380 | 5390 | 5390 | 5380 | 6 |
| 556 | 20230911 | 094700 | 51111880 | 5390 | 5400 | 5400 | 5390 | 102 |
| 557 | 20230911 | 094600 | 50562010 | 5400 | 5400 | 5400 | 5400 | 0 |
| 558 | 20230911 | 094500 | 50562010 | 5400 | 5400 | 5410 | 5400 | 41 |
| 559 | 20230911 | 094400 | 50340600 | 5400 | 5400 | 5400 | 5400 | 629 |
| 560 | 20230911 | 094300 | 46944000 | 5400 | 5400 | 5400 | 5400 | 0 |
| 561 | 20230911 | 094200 | 46944000 | 5400 | 5360 | 5400 | 5360 | 286 |
| 562 | 20230911 | 094100 | 45411000 | 5400 | 5400 | 5400 | 5400 | 0 |
| 563 | 20230911 | 094000 | 45411000 | 5400 | 5400 | 5400 | 5400 | 0 |
| 564 | 20230911 | 093900 | 45411000 | 5400 | 5370 | 5410 | 5360 | 49 |
| 565 | 20230911 | 093800 | 45148110 | 5370 | 5350 | 5370 | 5350 | 351 |
| 566 | 20230911 | 093700 | 43270240 | 5340 | 5340 | 5340 | 5340 | 1 |
| 567 | 20230911 | 093600 | 43264900 | 5370 | 5360 | 5370 | 5360 | 101 |
| 568 | 20230911 | 093500 | 42722920 | 5360 | 5360 | 5360 | 5360 | 1 |
| 569 | 20230911 | 093400 | 42717560 | 5360 | 5360 | 5360 | 5360 | 1 |
| 570 | 20230911 | 093300 | 42712200 | 5360 | 5360 | 5360 | 5340 | 552 |
| 571 | 20230911 | 093200 | 39763480 | 5360 | 5360 | 5360 | 5360 | 2 |
| 572 | 20230911 | 093100 | 39752760 | 5370 | 5370 | 5370 | 5370 | 0 |
| 573 | 20230911 | 093000 | 39752760 | 5370 | 5370 | 5370 | 5370 | 0 |
| 574 | 20230911 | 092900 | 39752760 | 5370 | 5370 | 5370 | 5370 | 0 |
| 575 | 20230911 | 092800 | 39752760 | 5370 | 5370 | 5370 | 5370 | 2 |
| 576 | 20230911 | 092700 | 39742020 | 5320 | 5340 | 5340 | 5320 | 36 |
| 577 | 20230911 | 092600 | 39550410 | 5390 | 5390 | 5390 | 5390 | 0 |
| 578 | 20230911 | 092500 | 39550410 | 5390 | 5390 | 5390 | 5390 | 10 |
| 579 | 20230911 | 092400 | 39496510 | 5390 | 5400 | 5400 | 5310 | 113 |
| 580 | 20230911 | 092300 | 38895140 | 5400 | 5330 | 5400 | 5330 | 6 |
| 581 | 20230911 | 092200 | 38863090 | 5300 | 5300 | 5300 | 5300 | 0 |
| 582 | 20230911 | 092100 | 38863090 | 5300 | 5320 | 5320 | 5300 | 426 |
| 583 | 20230911 | 092000 | 36603930 | 5320 | 5300 | 5320 | 5290 | 353 |
| 584 | 20230911 | 091900 | 34735890 | 5310 | 5320 | 5320 | 5300 | 2942 |
| 585 | 20230911 | 091800 | 19134110 | 5330 | 5330 | 5330 | 5330 | 10 |
| 586 | 20230911 | 091700 | 19080810 | 5330 | 5340 | 5360 | 5330 | 912 |
| 587 | 20230911 | 091600 | 14215300 | 5340 | 5350 | 5350 | 5340 | 422 |
| 588 | 20230911 | 091500 | 11960350 | 5350 | 5400 | 5400 | 5350 | 225 |
| 589 | 20230911 | 091400 | 10756500 | 5360 | 5360 | 5360 | 5360 | 128 |
| 590 | 20230911 | 091300 | 10070420 | 5410 | 5410 | 5410 | 5410 | 28 |
| 591 | 20230911 | 091200 | 9918940 | 5410 | 5410 | 5410 | 5410 | 3 |
| 592 | 20230911 | 091100 | 9902710 | 5410 | 5410 | 5410 | 5410 | 1 |
| 593 | 20230911 | 091000 | 9897300 | 5350 | 5380 | 5380 | 5350 | 223 |
| 594 | 20230911 | 090900 | 8700640 | 5410 | 5410 | 5410 | 5380 | 396 |
| 595 | 20230911 | 090800 | 6560610 | 5410 | 5410 | 5410 | 5390 | 78 |
| 596 | 20230911 | 090700 | 6138850 | 5400 | 5410 | 5410 | 5400 | 24 |
| 597 | 20230911 | 090600 | 6009030 | 5410 | 5410 | 5410 | 5410 | 1 |
| 598 | 20230911 | 090500 | 6003620 | 5410 | 5410 | 5410 | 5410 | 1 |
| 599 | 20230911 | 090400 | 5998210 | 5410 | 5410 | 5410 | 5410 | 9 |
| 600 | 20230911 | 090300 | 5949520 | 5410 | 5410 | 5410 | 5410 | 1 |
| 601 | 20230911 | 090200 | 5944110 | 5390 | 5400 | 5400 | 5390 | 23 |
| 602 | 20230911 | 090100 | 5820110 | 5400 | 5380 | 5410 | 5380 | 146 |
| 603 | 20230911 | 090000 | 5031890 | 5380 | 5410 | 5410 | 5380 | 932 |