28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 184100 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 3344 |
| 3 | 20230927 | 184000 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 4 | 20230927 | 183900 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 5 | 20230927 | 183800 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 6 | 20230927 | 183700 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 7 | 20230927 | 183600 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 8 | 20230927 | 183500 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 9 | 20230927 | 183400 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 10 | 20230927 | 183300 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 11 | 20230927 | 183200 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 12 | 20230927 | 183100 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 13 | 20230927 | 183000 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 14 | 20230927 | 182900 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 15 | 20230927 | 182800 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 16 | 20230927 | 182700 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 17 | 20230927 | 182600 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 18 | 20230927 | 182500 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 19 | 20230927 | 182400 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 20 | 20230927 | 182300 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 21 | 20230927 | 182200 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 22 | 20230927 | 182100 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 23 | 20230927 | 182000 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 24 | 20230927 | 181900 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 25 | 20230927 | 181800 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 26 | 20230927 | 181700 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 27 | 20230927 | 181600 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 28 | 20230927 | 181500 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 29 | 20230927 | 181400 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 30 | 20230927 | 181300 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 31 | 20230927 | 181200 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 32 | 20230927 | 181100 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 3344 |
| 33 | 20230927 | 181000 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 34 | 20230927 | 180900 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 35 | 20230927 | 180800 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 36 | 20230927 | 180700 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 37 | 20230927 | 180600 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 38 | 20230927 | 180500 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 39 | 20230927 | 180400 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 40 | 20230927 | 180300 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 41 | 20230927 | 180200 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 42 | 20230927 | 180100 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 43 | 20230927 | 180000 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 44 | 20230927 | 175900 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 45 | 20230927 | 175800 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 46 | 20230927 | 175700 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 47 | 20230927 | 175600 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 48 | 20230927 | 175500 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 49 | 20230927 | 175400 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 50 | 20230927 | 175300 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 51 | 20230927 | 175200 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 52 | 20230927 | 175100 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 53 | 20230927 | 175000 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 54 | 20230927 | 174900 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 55 | 20230927 | 174800 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 56 | 20230927 | 174700 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 57 | 20230927 | 174600 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 58 | 20230927 | 174500 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 59 | 20230927 | 174400 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 60 | 20230927 | 174300 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 61 | 20230927 | 174200 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 62 | 20230927 | 174100 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 3344 |
| 63 | 20230927 | 174000 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 64 | 20230927 | 173900 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 65 | 20230927 | 173800 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 66 | 20230927 | 173700 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 67 | 20230927 | 173600 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 68 | 20230927 | 173500 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 69 | 20230927 | 173400 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 70 | 20230927 | 173300 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 71 | 20230927 | 173200 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 72 | 20230927 | 173100 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 73 | 20230927 | 173000 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 74 | 20230927 | 172900 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 75 | 20230927 | 172800 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 76 | 20230927 | 172700 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 77 | 20230927 | 172600 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 78 | 20230927 | 172500 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 79 | 20230927 | 172400 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 80 | 20230927 | 172300 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 81 | 20230927 | 172200 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 82 | 20230927 | 172100 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 83 | 20230927 | 172000 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 84 | 20230927 | 171900 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 85 | 20230927 | 171800 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 86 | 20230927 | 171700 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 87 | 20230927 | 171600 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 88 | 20230927 | 171500 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 89 | 20230927 | 171400 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 90 | 20230927 | 171300 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 91 | 20230927 | 171200 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 92 | 20230927 | 171100 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 3344 |
| 93 | 20230927 | 171000 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 94 | 20230927 | 170900 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 95 | 20230927 | 170800 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 96 | 20230927 | 170700 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 97 | 20230927 | 170600 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 98 | 20230927 | 170500 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 99 | 20230927 | 170400 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 100 | 20230927 | 170300 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 101 | 20230927 | 170200 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 102 | 20230927 | 170100 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 103 | 20230927 | 170000 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 104 | 20230927 | 165900 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 105 | 20230927 | 165800 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 106 | 20230927 | 165700 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 107 | 20230927 | 165600 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 108 | 20230927 | 165500 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 109 | 20230927 | 165400 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 110 | 20230927 | 165300 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 111 | 20230927 | 165200 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 112 | 20230927 | 165100 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 113 | 20230927 | 165000 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 114 | 20230927 | 164900 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 115 | 20230927 | 164800 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 116 | 20230927 | 164700 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 117 | 20230927 | 164600 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 118 | 20230927 | 164500 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 119 | 20230927 | 164400 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 120 | 20230927 | 164300 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 121 | 20230927 | 164200 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 122 | 20230927 | 164100 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 3344 |
| 123 | 20230927 | 164000 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 124 | 20230927 | 163900 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 125 | 20230927 | 163800 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 126 | 20230927 | 163700 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 127 | 20230927 | 163600 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 128 | 20230927 | 163500 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 129 | 20230927 | 163400 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 130 | 20230927 | 163300 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 131 | 20230927 | 163200 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 132 | 20230927 | 163100 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 133 | 20230927 | 163000 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 134 | 20230927 | 162900 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 135 | 20230927 | 162800 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 136 | 20230927 | 162700 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 137 | 20230927 | 162600 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 138 | 20230927 | 162500 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 139 | 20230927 | 162400 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 140 | 20230927 | 162300 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 141 | 20230927 | 162200 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 142 | 20230927 | 162100 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 143 | 20230927 | 162000 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 144 | 20230927 | 161900 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 145 | 20230927 | 161800 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 146 | 20230927 | 161700 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 147 | 20230927 | 161600 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 148 | 20230927 | 161500 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 149 | 20230927 | 161400 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 150 | 20230927 | 161300 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 151 | 20230927 | 161200 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 152 | 20230927 | 161100 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 3344 |
| 153 | 20230927 | 161000 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 154 | 20230927 | 160900 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 155 | 20230927 | 160800 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 156 | 20230927 | 160700 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 157 | 20230927 | 160600 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 158 | 20230927 | 160500 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 159 | 20230927 | 160400 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 160 | 20230927 | 160300 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 161 | 20230927 | 160200 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 162 | 20230927 | 160100 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 163 | 20230927 | 160000 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 164 | 20230927 | 155900 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 165 | 20230927 | 155800 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 166 | 20230927 | 155700 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 167 | 20230927 | 155600 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 168 | 20230927 | 155500 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 169 | 20230927 | 155400 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 170 | 20230927 | 155300 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 171 | 20230927 | 155200 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 172 | 20230927 | 155100 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 173 | 20230927 | 155000 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 174 | 20230927 | 154900 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 175 | 20230927 | 154800 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 176 | 20230927 | 154700 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 177 | 20230927 | 154600 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 178 | 20230927 | 154500 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 179 | 20230927 | 154400 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 180 | 20230927 | 154300 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 181 | 20230927 | 154200 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 182 | 20230927 | 154100 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 3344 |
| 183 | 20230927 | 154000 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 184 | 20230927 | 153900 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 185 | 20230927 | 153800 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 186 | 20230927 | 153700 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 187 | 20230927 | 153600 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 188 | 20230927 | 153500 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 189 | 20230927 | 153400 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 190 | 20230927 | 153300 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 191 | 20230927 | 153200 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 192 | 20230927 | 153100 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 0 |
| 193 | 20230927 | 153000 | 2147269190 | 6660 | 6660 | 6660 | 6660 | 3344 |
| 194 | 20230927 | 152900 | 2124998150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 195 | 20230927 | 152800 | 2124998150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 196 | 20230927 | 152700 | 2124998150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 197 | 20230927 | 152600 | 2124998150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 198 | 20230927 | 152500 | 2124998150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 199 | 20230927 | 152400 | 2124998150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 200 | 20230927 | 152300 | 2124998150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 201 | 20230927 | 152200 | 2124998150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 202 | 20230927 | 152100 | 2124998150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 203 | 20230927 | 152000 | 2124998150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 204 | 20230927 | 151900 | 2124998150 | 6660 | 6670 | 6670 | 6660 | 705 |
| 205 | 20230927 | 151800 | 2120300750 | 6690 | 6680 | 6690 | 6660 | 2128 |
| 206 | 20230927 | 151700 | 2106099560 | 6690 | 6700 | 6710 | 6690 | 1021 |
| 207 | 20230927 | 151600 | 2099260760 | 6700 | 6710 | 6710 | 6700 | 115 |
| 208 | 20230927 | 151500 | 2098489120 | 6700 | 6700 | 6700 | 6700 | 49 |
| 209 | 20230927 | 151400 | 2098160820 | 6680 | 6680 | 6680 | 6680 | 0 |
| 210 | 20230927 | 151300 | 2098160820 | 6680 | 6680 | 6680 | 6680 | 0 |
| 211 | 20230927 | 151200 | 2098160820 | 6680 | 6680 | 6680 | 6680 | 69 |
| 212 | 20230927 | 151100 | 2097699900 | 6680 | 6680 | 6680 | 6680 | 23 |
| 213 | 20230927 | 151000 | 2097546260 | 6700 | 6700 | 6700 | 6700 | 630 |
| 214 | 20230927 | 150900 | 2093325260 | 6690 | 6680 | 6690 | 6680 | 26 |
| 215 | 20230927 | 150800 | 2093151570 | 6690 | 6690 | 6690 | 6690 | 33 |
| 216 | 20230927 | 150700 | 2092930800 | 6680 | 6680 | 6680 | 6680 | 515 |
| 217 | 20230927 | 150600 | 2089490600 | 6680 | 6710 | 6720 | 6680 | 1200 |
| 218 | 20230927 | 150500 | 2081472180 | 6680 | 6680 | 6680 | 6680 | 816 |
| 219 | 20230927 | 150400 | 2076021300 | 6680 | 6690 | 6690 | 6680 | 101 |
| 220 | 20230927 | 150300 | 2075346470 | 6690 | 6690 | 6690 | 6690 | 0 |
| 221 | 20230927 | 150200 | 2075346470 | 6690 | 6710 | 6710 | 6690 | 80 |
| 222 | 20230927 | 150100 | 2074811110 | 6740 | 6740 | 6740 | 6740 | 0 |
| 223 | 20230927 | 150000 | 2074811110 | 6740 | 6740 | 6740 | 6680 | 1544 |
| 224 | 20230927 | 145900 | 2064450690 | 6760 | 6750 | 6770 | 6750 | 3402 |
| 225 | 20230927 | 145800 | 2041455230 | 6730 | 6740 | 6750 | 6710 | 339 |
| 226 | 20230927 | 145700 | 2039179030 | 6720 | 6710 | 6720 | 6710 | 1293 |
| 227 | 20230927 | 145600 | 2030499270 | 6710 | 6760 | 6760 | 6690 | 9041 |
| 228 | 20230927 | 145500 | 1969717680 | 6770 | 6780 | 6780 | 6770 | 593 |
| 229 | 20230927 | 145400 | 1965703060 | 6780 | 6770 | 6780 | 6770 | 2231 |
| 230 | 20230927 | 145300 | 1950591080 | 6760 | 6760 | 6770 | 6760 | 1015 |
| 231 | 20230927 | 145200 | 1943721830 | 6770 | 6770 | 6770 | 6770 | 0 |
| 232 | 20230927 | 145100 | 1943721830 | 6770 | 6770 | 6770 | 6770 | 0 |
| 233 | 20230927 | 145000 | 1943721830 | 6770 | 6770 | 6770 | 6770 | 1609 |
| 234 | 20230927 | 144900 | 1932828900 | 6770 | 6750 | 6770 | 6750 | 79 |
| 235 | 20230927 | 144800 | 1932295470 | 6770 | 6770 | 6770 | 6770 | 0 |
| 236 | 20230927 | 144700 | 1932295470 | 6770 | 6770 | 6770 | 6770 | 1 |
| 237 | 20230927 | 144600 | 1932288700 | 6760 | 6760 | 6760 | 6760 | 100 |
| 238 | 20230927 | 144500 | 1931612700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 239 | 20230927 | 144400 | 1931612700 | 6760 | 6760 | 6760 | 6760 | 218 |
| 240 | 20230927 | 144300 | 1930139020 | 6770 | 6770 | 6770 | 6770 | 0 |
| 241 | 20230927 | 144200 | 1930139020 | 6770 | 6770 | 6770 | 6770 | 0 |
| 242 | 20230927 | 144100 | 1930139020 | 6770 | 6770 | 6770 | 6770 | 0 |
| 243 | 20230927 | 144000 | 1930139020 | 6770 | 6770 | 6770 | 6770 | 0 |
| 244 | 20230927 | 143900 | 1930139020 | 6770 | 6750 | 6770 | 6740 | 530 |
| 245 | 20230927 | 143800 | 1926564750 | 6750 | 6760 | 6760 | 6750 | 1030 |
| 246 | 20230927 | 143700 | 1919610040 | 6770 | 6750 | 6770 | 6750 | 281 |
| 247 | 20230927 | 143600 | 1917712070 | 6750 | 6750 | 6750 | 6750 | 21 |
| 248 | 20230927 | 143500 | 1917570320 | 6760 | 6760 | 6760 | 6760 | 100 |
| 249 | 20230927 | 143400 | 1916894320 | 6740 | 6740 | 6740 | 6740 | 0 |
| 250 | 20230927 | 143300 | 1916894320 | 6740 | 6740 | 6740 | 6740 | 0 |
| 251 | 20230927 | 143200 | 1916894320 | 6740 | 6760 | 6760 | 6740 | 460 |
| 252 | 20230927 | 143100 | 1913785900 | 6760 | 6760 | 6760 | 6760 | 0 |
| 253 | 20230927 | 143000 | 1913785900 | 6760 | 6760 | 6760 | 6750 | 533 |
| 254 | 20230927 | 142900 | 1910182900 | 6760 | 6760 | 6760 | 6760 | 5 |
| 255 | 20230927 | 142800 | 1910149100 | 6760 | 6760 | 6760 | 6760 | 1 |
| 256 | 20230927 | 142700 | 1910142340 | 6750 | 6760 | 6760 | 6750 | 358 |
| 257 | 20230927 | 142600 | 1907722820 | 6750 | 6770 | 6770 | 6750 | 8914 |
| 258 | 20230927 | 142500 | 1847550370 | 6770 | 6770 | 6770 | 6760 | 1338 |
| 259 | 20230927 | 142400 | 1838494100 | 6770 | 6780 | 6780 | 6760 | 70 |
| 260 | 20230927 | 142300 | 1838020710 | 6780 | 6730 | 6780 | 6730 | 12163 |
| 261 | 20230927 | 142200 | 1755910020 | 6730 | 6730 | 6730 | 6730 | 5 |
| 262 | 20230927 | 142100 | 1755876370 | 6730 | 6710 | 6730 | 6700 | 103 |
| 263 | 20230927 | 142000 | 1755185870 | 6700 | 6730 | 6730 | 6700 | 1639 |
| 264 | 20230927 | 141900 | 1744200780 | 6730 | 6730 | 6730 | 6720 | 584 |
| 265 | 20230927 | 141800 | 1740271290 | 6710 | 6740 | 6740 | 6710 | 23 |
| 266 | 20230927 | 141700 | 1740116870 | 6740 | 6730 | 6740 | 6710 | 540 |
| 267 | 20230927 | 141600 | 1736482070 | 6730 | 6730 | 6730 | 6730 | 136 |
| 268 | 20230927 | 141500 | 1735566790 | 6730 | 6720 | 6730 | 6720 | 113 |
| 269 | 20230927 | 141400 | 1734807390 | 6720 | 6720 | 6720 | 6710 | 175 |
| 270 | 20230927 | 141300 | 1733631890 | 6720 | 6720 | 6720 | 6720 | 5 |
| 271 | 20230927 | 141200 | 1733598290 | 6720 | 6720 | 6720 | 6720 | 6 |
| 272 | 20230927 | 141100 | 1733557970 | 6720 | 6720 | 6720 | 6720 | 6 |
| 273 | 20230927 | 141000 | 1733517650 | 6720 | 6710 | 6720 | 6710 | 204 |
| 274 | 20230927 | 140900 | 1732146900 | 6710 | 6710 | 6710 | 6710 | 28 |
| 275 | 20230927 | 140800 | 1731959020 | 6710 | 6710 | 6710 | 6700 | 1100 |
| 276 | 20230927 | 140700 | 1724584870 | 6700 | 6700 | 6700 | 6700 | 6396 |
| 277 | 20230927 | 140600 | 1681731670 | 6700 | 6710 | 6710 | 6700 | 7 |
| 278 | 20230927 | 140500 | 1681684760 | 6700 | 6700 | 6700 | 6700 | 2857 |
| 279 | 20230927 | 140400 | 1662542860 | 6700 | 6700 | 6700 | 6700 | 240 |
| 280 | 20230927 | 140300 | 1660934860 | 6700 | 6690 | 6700 | 6690 | 935 |
| 281 | 20230927 | 140200 | 1654672420 | 6700 | 6690 | 6700 | 6690 | 6 |
| 282 | 20230927 | 140100 | 1654632250 | 6690 | 6690 | 6700 | 6690 | 1201 |
| 283 | 20230927 | 140000 | 1646597550 | 6690 | 6660 | 6690 | 6660 | 232 |
| 284 | 20230927 | 135900 | 1645048530 | 6680 | 6660 | 6680 | 6660 | 1557 |
| 285 | 20230927 | 135800 | 1634678890 | 6660 | 6670 | 6670 | 6660 | 422 |
| 286 | 20230927 | 135700 | 1631868320 | 6660 | 6660 | 6660 | 6660 | 4 |
| 287 | 20230927 | 135600 | 1631841680 | 6660 | 6660 | 6660 | 6660 | 0 |
| 288 | 20230927 | 135500 | 1631841680 | 6660 | 6660 | 6660 | 6660 | 1 |
| 289 | 20230927 | 135400 | 1631835020 | 6660 | 6680 | 6690 | 6660 | 1492 |
| 290 | 20230927 | 135300 | 1621868470 | 6680 | 6680 | 6680 | 6680 | 107 |
| 291 | 20230927 | 135200 | 1621153710 | 6680 | 6680 | 6680 | 6680 | 0 |
| 292 | 20230927 | 135100 | 1621153710 | 6680 | 6680 | 6680 | 6680 | 849 |
| 293 | 20230927 | 135000 | 1615482390 | 6660 | 6650 | 6660 | 6650 | 250 |
| 294 | 20230927 | 134900 | 1613819360 | 6660 | 6660 | 6660 | 6650 | 905 |
| 295 | 20230927 | 134800 | 1607797560 | 6660 | 6680 | 6680 | 6660 | 495 |
| 296 | 20230927 | 134700 | 1604498090 | 6670 | 6670 | 6670 | 6670 | 252 |
| 297 | 20230927 | 134600 | 1602817250 | 6660 | 6660 | 6660 | 6660 | 0 |
| 298 | 20230927 | 134500 | 1602817250 | 6660 | 6660 | 6660 | 6660 | 0 |
| 299 | 20230927 | 134400 | 1602817250 | 6660 | 6660 | 6660 | 6660 | 100 |
| 300 | 20230927 | 134300 | 1602151250 | 6660 | 6660 | 6660 | 6660 | 2730 |
| 301 | 20230927 | 134200 | 1583969450 | 6660 | 6660 | 6660 | 6660 | 2174 |
| 302 | 20230927 | 134100 | 1569490610 | 6650 | 6650 | 6650 | 6650 | 71 |
| 303 | 20230927 | 134000 | 1569018460 | 6660 | 6660 | 6660 | 6660 | 0 |
| 304 | 20230927 | 133900 | 1569018460 | 6660 | 6660 | 6660 | 6660 | 570 |
| 305 | 20230927 | 133800 | 1565222260 | 6650 | 6660 | 6660 | 6650 | 940 |
| 306 | 20230927 | 133700 | 1558964180 | 6680 | 6680 | 6680 | 6680 | 0 |
| 307 | 20230927 | 133600 | 1558964180 | 6680 | 6680 | 6680 | 6680 | 5 |
| 308 | 20230927 | 133500 | 1558930780 | 6680 | 6680 | 6680 | 6680 | 1 |
| 309 | 20230927 | 133400 | 1558924100 | 6670 | 6670 | 6670 | 6670 | 635 |
| 310 | 20230927 | 133300 | 1554688650 | 6670 | 6670 | 6670 | 6670 | 272 |
| 311 | 20230927 | 133200 | 1552874410 | 6670 | 6670 | 6670 | 6670 | 16 |
| 312 | 20230927 | 133100 | 1552767690 | 6670 | 6670 | 6670 | 6670 | 26 |
| 313 | 20230927 | 133000 | 1552594270 | 6680 | 6680 | 6680 | 6680 | 55 |
| 314 | 20230927 | 132900 | 1552226870 | 6680 | 6680 | 6680 | 6680 | 0 |
| 315 | 20230927 | 132800 | 1552226870 | 6680 | 6680 | 6680 | 6680 | 47 |
| 316 | 20230927 | 132700 | 1551912910 | 6690 | 6690 | 6690 | 6690 | 425 |
| 317 | 20230927 | 132600 | 1549069660 | 6680 | 6680 | 6680 | 6680 | 379 |
| 318 | 20230927 | 132500 | 1546537940 | 6670 | 6670 | 6670 | 6670 | 0 |
| 319 | 20230927 | 132400 | 1546537940 | 6670 | 6670 | 6670 | 6670 | 116 |
| 320 | 20230927 | 132300 | 1545764220 | 6660 | 6670 | 6670 | 6660 | 849 |
| 321 | 20230927 | 132200 | 1540109860 | 6680 | 6680 | 6680 | 6680 | 0 |
| 322 | 20230927 | 132100 | 1540109860 | 6680 | 6680 | 6680 | 6680 | 1 |
| 323 | 20230927 | 132000 | 1540103180 | 6650 | 6660 | 6660 | 6640 | 586 |
| 324 | 20230927 | 131900 | 1536207820 | 6670 | 6670 | 6670 | 6670 | 276 |
| 325 | 20230927 | 131800 | 1534366900 | 6680 | 6680 | 6680 | 6680 | 15 |
| 326 | 20230927 | 131700 | 1534266700 | 6680 | 6680 | 6680 | 6680 | 0 |
| 327 | 20230927 | 131600 | 1534266700 | 6680 | 6680 | 6680 | 6680 | 0 |
| 328 | 20230927 | 131500 | 1534266700 | 6680 | 6680 | 6680 | 6680 | 721 |
| 329 | 20230927 | 131400 | 1529450420 | 6680 | 6670 | 6680 | 6670 | 101 |
| 330 | 20230927 | 131300 | 1528776740 | 6670 | 6670 | 6670 | 6670 | 11 |
| 331 | 20230927 | 131200 | 1528703370 | 6670 | 6670 | 6670 | 6670 | 21 |
| 332 | 20230927 | 131100 | 1528563300 | 6680 | 6680 | 6680 | 6680 | 0 |
| 333 | 20230927 | 131000 | 1528563300 | 6680 | 6680 | 6680 | 6680 | 1 |
| 334 | 20230927 | 130900 | 1528556620 | 6680 | 6680 | 6680 | 6680 | 30 |
| 335 | 20230927 | 130800 | 1528356220 | 6680 | 6680 | 6680 | 6680 | 1 |
| 336 | 20230927 | 130700 | 1528349540 | 6680 | 6670 | 6680 | 6670 | 649 |
| 337 | 20230927 | 130600 | 1524020700 | 6670 | 6670 | 6670 | 6670 | 0 |
| 338 | 20230927 | 130500 | 1524020700 | 6670 | 6670 | 6670 | 6670 | 0 |
| 339 | 20230927 | 130400 | 1524020700 | 6670 | 6670 | 6670 | 6670 | 11 |
| 340 | 20230927 | 130300 | 1523947330 | 6660 | 6660 | 6660 | 6660 | 123 |
| 341 | 20230927 | 130200 | 1523128150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 342 | 20230927 | 130100 | 1523128150 | 6660 | 6660 | 6660 | 6660 | 302 |
| 343 | 20230927 | 130000 | 1521116830 | 6650 | 6660 | 6660 | 6650 | 24 |
| 344 | 20230927 | 125900 | 1520957150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 345 | 20230927 | 125800 | 1520957150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 346 | 20230927 | 125700 | 1520957150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 347 | 20230927 | 125600 | 1520957150 | 6660 | 6660 | 6660 | 6660 | 1 |
| 348 | 20230927 | 125500 | 1520950490 | 6660 | 6660 | 6660 | 6660 | 0 |
| 349 | 20230927 | 125400 | 1520950490 | 6660 | 6660 | 6660 | 6660 | 0 |
| 350 | 20230927 | 125300 | 1520950490 | 6660 | 6660 | 6660 | 6660 | 12 |
| 351 | 20230927 | 125200 | 1520870570 | 6670 | 6670 | 6670 | 6670 | 1 |
| 352 | 20230927 | 125100 | 1520863900 | 6670 | 6670 | 6670 | 6670 | 0 |
| 353 | 20230927 | 125000 | 1520863900 | 6670 | 6670 | 6670 | 6670 | 0 |
| 354 | 20230927 | 124900 | 1520863900 | 6670 | 6670 | 6670 | 6670 | 399 |
| 355 | 20230927 | 124800 | 1518202570 | 6680 | 6680 | 6680 | 6680 | 605 |
| 356 | 20230927 | 124700 | 1514161170 | 6690 | 6690 | 6690 | 6690 | 1 |
| 357 | 20230927 | 124600 | 1514154480 | 6690 | 6690 | 6690 | 6690 | 0 |
| 358 | 20230927 | 124500 | 1514154480 | 6690 | 6690 | 6690 | 6690 | 4 |
| 359 | 20230927 | 124400 | 1514127720 | 6670 | 6670 | 6670 | 6670 | 395 |
| 360 | 20230927 | 124300 | 1511493070 | 6680 | 6680 | 6680 | 6680 | 436 |
| 361 | 20230927 | 124200 | 1508580590 | 6650 | 6650 | 6650 | 6650 | 0 |
| 362 | 20230927 | 124100 | 1508580590 | 6650 | 6650 | 6650 | 6630 | 788 |
| 363 | 20230927 | 124000 | 1503351000 | 6650 | 6680 | 6680 | 6650 | 61 |
| 364 | 20230927 | 123900 | 1502945300 | 6670 | 6670 | 6670 | 6670 | 566 |
| 365 | 20230927 | 123800 | 1499170080 | 6680 | 6680 | 6680 | 6680 | 1 |
| 366 | 20230927 | 123700 | 1499163400 | 6670 | 6670 | 6670 | 6670 | 335 |
| 367 | 20230927 | 123600 | 1496928950 | 6670 | 6670 | 6670 | 6670 | 0 |
| 368 | 20230927 | 123500 | 1496928950 | 6670 | 6660 | 6670 | 6650 | 286 |
| 369 | 20230927 | 123400 | 1495025390 | 6670 | 6670 | 6670 | 6670 | 0 |
| 370 | 20230927 | 123300 | 1495025390 | 6670 | 6670 | 6670 | 6670 | 1 |
| 371 | 20230927 | 123200 | 1495018720 | 6650 | 6650 | 6650 | 6650 | 100 |
| 372 | 20230927 | 123100 | 1494353720 | 6650 | 6660 | 6660 | 6640 | 600 |
| 373 | 20230927 | 123000 | 1490368110 | 6640 | 6650 | 6650 | 6640 | 355 |
| 374 | 20230927 | 122900 | 1488010090 | 6640 | 6690 | 6690 | 6630 | 2204 |
| 375 | 20230927 | 122800 | 1473351720 | 6670 | 6660 | 6670 | 6660 | 48 |
| 376 | 20230927 | 122700 | 1473032030 | 6650 | 6650 | 6650 | 6650 | 0 |
| 377 | 20230927 | 122600 | 1473032030 | 6650 | 6650 | 6650 | 6650 | 0 |
| 378 | 20230927 | 122500 | 1473032030 | 6650 | 6650 | 6650 | 6650 | 0 |
| 379 | 20230927 | 122400 | 1473032030 | 6650 | 6680 | 6680 | 6650 | 856 |
| 380 | 20230927 | 122300 | 1467329970 | 6680 | 6680 | 6680 | 6680 | 0 |
| 381 | 20230927 | 122200 | 1467329970 | 6680 | 6680 | 6680 | 6680 | 0 |
| 382 | 20230927 | 122100 | 1467329970 | 6680 | 6700 | 6700 | 6680 | 16 |
| 383 | 20230927 | 122000 | 1467223050 | 6700 | 6700 | 6700 | 6700 | 2 |
| 384 | 20230927 | 121900 | 1467209650 | 6700 | 6700 | 6700 | 6700 | 0 |
| 385 | 20230927 | 121800 | 1467209650 | 6700 | 6670 | 6700 | 6670 | 102 |
| 386 | 20230927 | 121700 | 1466526310 | 6700 | 6700 | 6700 | 6700 | 0 |
| 387 | 20230927 | 121600 | 1466526310 | 6700 | 6700 | 6700 | 6700 | 0 |
| 388 | 20230927 | 121500 | 1466526310 | 6700 | 6700 | 6700 | 6700 | 0 |
| 389 | 20230927 | 121400 | 1466526310 | 6700 | 6700 | 6700 | 6700 | 0 |
| 390 | 20230927 | 121300 | 1466526310 | 6700 | 6700 | 6700 | 6700 | 0 |
| 391 | 20230927 | 121200 | 1466526310 | 6700 | 6700 | 6700 | 6700 | 0 |
| 392 | 20230927 | 121100 | 1466526310 | 6700 | 6700 | 6700 | 6700 | 0 |
| 393 | 20230927 | 121000 | 1466526310 | 6700 | 6700 | 6700 | 6700 | 60 |
| 394 | 20230927 | 120900 | 1466124310 | 6700 | 6700 | 6700 | 6700 | 3300 |
| 395 | 20230927 | 120800 | 1444014310 | 6690 | 6690 | 6690 | 6690 | 5 |
| 396 | 20230927 | 120700 | 1443980860 | 6720 | 6720 | 6720 | 6720 | 0 |
| 397 | 20230927 | 120600 | 1443980860 | 6720 | 6720 | 6720 | 6720 | 30 |
| 398 | 20230927 | 120500 | 1443779260 | 6720 | 6720 | 6720 | 6720 | 100 |
| 399 | 20230927 | 120400 | 1443107260 | 6720 | 6720 | 6720 | 6720 | 300 |
| 400 | 20230927 | 120300 | 1441091260 | 6710 | 6720 | 6720 | 6710 | 350 |
| 401 | 20230927 | 120200 | 1438739760 | 6690 | 6700 | 6700 | 6690 | 500 |
| 402 | 20230927 | 120100 | 1435394740 | 6700 | 6700 | 6700 | 6700 | 1 |
| 403 | 20230927 | 120000 | 1435388040 | 6720 | 6710 | 6720 | 6710 | 593 |
| 404 | 20230927 | 115900 | 1431408010 | 6710 | 6690 | 6710 | 6690 | 1641 |
| 405 | 20230927 | 115800 | 1420416160 | 6690 | 6680 | 6690 | 6680 | 239 |
| 406 | 20230927 | 115700 | 1418819420 | 6690 | 6680 | 6690 | 6680 | 51 |
| 407 | 20230927 | 115600 | 1418478600 | 6680 | 6690 | 6690 | 6650 | 135 |
| 408 | 20230927 | 115500 | 1417579700 | 6690 | 6690 | 6700 | 6690 | 1029 |
| 409 | 20230927 | 115400 | 1410695630 | 6690 | 6690 | 6700 | 6690 | 1022 |
| 410 | 20230927 | 115300 | 1403858400 | 6690 | 6690 | 6690 | 6680 | 624 |
| 411 | 20230927 | 115200 | 1399684850 | 6690 | 6680 | 6690 | 6680 | 18 |
| 412 | 20230927 | 115100 | 1399564580 | 6680 | 6670 | 6680 | 6670 | 84 |
| 413 | 20230927 | 115000 | 1399004250 | 6670 | 6660 | 6670 | 6650 | 2001 |
| 414 | 20230927 | 114900 | 1385676380 | 6670 | 6670 | 6670 | 6660 | 196 |
| 415 | 20230927 | 114800 | 1384370840 | 6670 | 6680 | 6680 | 6670 | 17 |
| 416 | 20230927 | 114700 | 1384257320 | 6680 | 6690 | 6690 | 6680 | 20 |
| 417 | 20230927 | 114600 | 1384123630 | 6690 | 6690 | 6690 | 6690 | 18 |
| 418 | 20230927 | 114500 | 1384003210 | 6690 | 6680 | 6690 | 6680 | 14 |
| 419 | 20230927 | 114400 | 1383909560 | 6690 | 6690 | 6690 | 6680 | 15 |
| 420 | 20230927 | 114300 | 1383809220 | 6690 | 6690 | 6690 | 6690 | 18 |
| 421 | 20230927 | 114200 | 1383688800 | 6690 | 6690 | 6690 | 6690 | 17 |
| 422 | 20230927 | 114100 | 1383575070 | 6690 | 6670 | 6690 | 6670 | 473 |
| 423 | 20230927 | 114000 | 1380419980 | 6670 | 6670 | 6670 | 6640 | 388 |
| 424 | 20230927 | 113900 | 1377842500 | 6670 | 6690 | 6700 | 6660 | 1058 |
| 425 | 20230927 | 113800 | 1370765390 | 6690 | 6690 | 6690 | 6690 | 13 |
| 426 | 20230927 | 113700 | 1370678420 | 6690 | 6690 | 6690 | 6690 | 18 |
| 427 | 20230927 | 113600 | 1370558000 | 6690 | 6680 | 6690 | 6670 | 44 |
| 428 | 20230927 | 113500 | 1370263940 | 6690 | 6700 | 6700 | 6690 | 38 |
| 429 | 20230927 | 113400 | 1370009680 | 6650 | 6690 | 6690 | 6650 | 4258 |
| 430 | 20230927 | 113300 | 1341528400 | 6690 | 6700 | 6700 | 6690 | 40 |
| 431 | 20230927 | 113200 | 1341260710 | 6700 | 6700 | 6700 | 6660 | 959 |
| 432 | 20230927 | 113100 | 1334871000 | 6700 | 6700 | 6700 | 6700 | 14 |
| 433 | 20230927 | 113000 | 1334777200 | 6700 | 6700 | 6700 | 6650 | 200 |
| 434 | 20230927 | 112900 | 1333442750 | 6700 | 6700 | 6700 | 6630 | 5227 |
| 435 | 20230927 | 112800 | 1298738590 | 6700 | 6730 | 6730 | 6640 | 890 |
| 436 | 20230927 | 112700 | 1292807790 | 6730 | 6730 | 6730 | 6700 | 193 |
| 437 | 20230927 | 112600 | 1291509530 | 6740 | 6730 | 6760 | 6700 | 5015 |
| 438 | 20230927 | 112500 | 1257720560 | 6730 | 6730 | 6730 | 6730 | 18 |
| 439 | 20230927 | 112400 | 1257599420 | 6730 | 6730 | 6730 | 6730 | 13 |
| 440 | 20230927 | 112300 | 1257511930 | 6730 | 6730 | 6730 | 6690 | 214 |
| 441 | 20230927 | 112200 | 1256076350 | 6730 | 6710 | 6740 | 6690 | 1622 |
| 442 | 20230927 | 112100 | 1245213990 | 6740 | 6710 | 6750 | 6710 | 262 |
| 443 | 20230927 | 112000 | 1243455340 | 6750 | 6760 | 6760 | 6710 | 848 |
| 444 | 20230927 | 111900 | 1237762840 | 6760 | 6780 | 6780 | 6710 | 5614 |
| 445 | 20230927 | 111800 | 1199905620 | 6780 | 6780 | 6780 | 6770 | 94 |
| 446 | 20230927 | 111700 | 1199268310 | 6780 | 6800 | 6810 | 6760 | 4174 |
| 447 | 20230927 | 111600 | 1170984210 | 6800 | 6780 | 6800 | 6730 | 5732 |
| 448 | 20230927 | 111500 | 1132066750 | 6780 | 6770 | 6780 | 6760 | 779 |
| 449 | 20230927 | 111400 | 1126787350 | 6770 | 6750 | 6780 | 6730 | 914 |
| 450 | 20230927 | 111300 | 1120611350 | 6750 | 6730 | 6750 | 6730 | 61 |
| 451 | 20230927 | 111200 | 1120200200 | 6750 | 6760 | 6760 | 6730 | 74 |
| 452 | 20230927 | 111100 | 1119700090 | 6760 | 6760 | 6770 | 6760 | 1046 |
| 453 | 20230927 | 111000 | 1112625300 | 6760 | 6720 | 6760 | 6720 | 605 |
| 454 | 20230927 | 110900 | 1108536700 | 6750 | 6730 | 6750 | 6730 | 2220 |
| 455 | 20230927 | 110800 | 1093570090 | 6730 | 6730 | 6730 | 6690 | 1521 |
| 456 | 20230927 | 110700 | 1083393560 | 6720 | 6730 | 6730 | 6720 | 212 |
| 457 | 20230927 | 110600 | 1081967120 | 6730 | 6750 | 6750 | 6730 | 214 |
| 458 | 20230927 | 110500 | 1080526340 | 6750 | 6750 | 6750 | 6750 | 136 |
| 459 | 20230927 | 110400 | 1079608340 | 6750 | 6750 | 6750 | 6740 | 625 |
| 460 | 20230927 | 110300 | 1075394450 | 6750 | 6750 | 6750 | 6740 | 1736 |
| 461 | 20230927 | 110200 | 1063685670 | 6750 | 6750 | 6750 | 6740 | 323 |
| 462 | 20230927 | 110100 | 1061507610 | 6750 | 6730 | 6750 | 6730 | 1677 |
| 463 | 20230927 | 110000 | 1050209810 | 6730 | 6730 | 6730 | 6730 | 25 |
| 464 | 20230927 | 105900 | 1050041560 | 6730 | 6730 | 6730 | 6730 | 18 |
| 465 | 20230927 | 105800 | 1049920420 | 6730 | 6730 | 6730 | 6690 | 2021 |
| 466 | 20230927 | 105700 | 1036363690 | 6730 | 6740 | 6740 | 6730 | 85 |
| 467 | 20230927 | 105600 | 1035791390 | 6740 | 6740 | 6740 | 6740 | 20 |
| 468 | 20230927 | 105500 | 1035656590 | 6740 | 6740 | 6740 | 6730 | 167 |
| 469 | 20230927 | 105400 | 1034532180 | 6730 | 6740 | 6740 | 6730 | 819 |
| 470 | 20230927 | 105300 | 1029012170 | 6740 | 6750 | 6750 | 6740 | 573 |
| 471 | 20230927 | 105200 | 1025145650 | 6750 | 6720 | 6750 | 6720 | 6879 |
| 472 | 20230927 | 105100 | 978856570 | 6720 | 6720 | 6720 | 6710 | 21 |
| 473 | 20230927 | 105000 | 978715480 | 6720 | 6720 | 6720 | 6710 | 266 |
| 474 | 20230927 | 104900 | 976928960 | 6720 | 6720 | 6720 | 6710 | 408 |
| 475 | 20230927 | 104800 | 974187410 | 6720 | 6710 | 6720 | 6710 | 2710 |
| 476 | 20230927 | 104700 | 955998730 | 6710 | 6710 | 6710 | 6700 | 1006 |
| 477 | 20230927 | 104600 | 949257510 | 6710 | 6700 | 6710 | 6700 | 2363 |
| 478 | 20230927 | 104500 | 933423340 | 6700 | 6690 | 6700 | 6690 | 2335 |
| 479 | 20230927 | 104400 | 917800020 | 6680 | 6690 | 6690 | 6680 | 116 |
| 480 | 20230927 | 104300 | 917024480 | 6690 | 6660 | 6690 | 6660 | 178 |
| 481 | 20230927 | 104200 | 915838440 | 6690 | 6660 | 6690 | 6650 | 1431 |
| 482 | 20230927 | 104100 | 906321500 | 6660 | 6660 | 6660 | 6660 | 505 |
| 483 | 20230927 | 104000 | 902958200 | 6690 | 6690 | 6690 | 6690 | 13 |
| 484 | 20230927 | 103900 | 902871230 | 6690 | 6690 | 6690 | 6690 | 7 |
| 485 | 20230927 | 103800 | 902824400 | 6690 | 6680 | 6690 | 6680 | 635 |
| 486 | 20230927 | 103700 | 898582530 | 6680 | 6670 | 6680 | 6670 | 214 |
| 487 | 20230927 | 103600 | 897153390 | 6660 | 6650 | 6660 | 6650 | 57 |
| 488 | 20230927 | 103500 | 896773780 | 6660 | 6660 | 6660 | 6660 | 0 |
| 489 | 20230927 | 103400 | 896773780 | 6660 | 6670 | 6670 | 6660 | 1062 |
| 490 | 20230927 | 103300 | 889700240 | 6670 | 6690 | 6690 | 6670 | 82 |
| 491 | 20230927 | 103200 | 889153170 | 6690 | 6690 | 6690 | 6690 | 101 |
| 492 | 20230927 | 103100 | 888477480 | 6690 | 6660 | 6690 | 6660 | 2276 |
| 493 | 20230927 | 103000 | 873275110 | 6660 | 6660 | 6670 | 6660 | 2343 |
| 494 | 20230927 | 102900 | 857665300 | 6660 | 6660 | 6660 | 6660 | 14 |
| 495 | 20230927 | 102800 | 857572060 | 6640 | 6660 | 6660 | 6640 | 480 |
| 496 | 20230927 | 102700 | 854382710 | 6660 | 6670 | 6670 | 6660 | 515 |
| 497 | 20230927 | 102600 | 850949150 | 6670 | 6660 | 6670 | 6650 | 310 |
| 498 | 20230927 | 102500 | 848884440 | 6670 | 6660 | 6670 | 6660 | 538 |
| 499 | 20230927 | 102400 | 845299910 | 6650 | 6640 | 6660 | 6640 | 209 |
| 500 | 20230927 | 102300 | 843910030 | 6670 | 6660 | 6670 | 6660 | 68 |
| 501 | 20230927 | 102200 | 843457080 | 6670 | 6680 | 6680 | 6670 | 14 |
| 502 | 20230927 | 102100 | 843363630 | 6680 | 6650 | 6680 | 6650 | 432 |
| 503 | 20230927 | 102000 | 840483380 | 6680 | 6680 | 6680 | 6670 | 1010 |
| 504 | 20230927 | 101900 | 833736860 | 6680 | 6690 | 6690 | 6630 | 1929 |
| 505 | 20230927 | 101800 | 820860840 | 6690 | 6670 | 6690 | 6660 | 2229 |
| 506 | 20230927 | 101700 | 805989860 | 6670 | 6610 | 6670 | 6600 | 6476 |
| 507 | 20230927 | 101600 | 763087910 | 6610 | 6600 | 6610 | 6600 | 13 |
| 508 | 20230927 | 101500 | 763002050 | 6610 | 6610 | 6610 | 6610 | 13 |
| 509 | 20230927 | 101400 | 762916120 | 6580 | 6600 | 6610 | 6580 | 185 |
| 510 | 20230927 | 101300 | 761695410 | 6600 | 6590 | 6600 | 6580 | 348 |
| 511 | 20230927 | 101200 | 759401980 | 6590 | 6590 | 6590 | 6590 | 13 |
| 512 | 20230927 | 101100 | 759316310 | 6590 | 6590 | 6590 | 6590 | 7 |
| 513 | 20230927 | 101000 | 759270180 | 6600 | 6600 | 6600 | 6600 | 33 |
| 514 | 20230927 | 100900 | 759052380 | 6600 | 6590 | 6600 | 6590 | 1013 |
| 515 | 20230927 | 100800 | 752366970 | 6590 | 6620 | 6620 | 6590 | 14 |
| 516 | 20230927 | 100700 | 752274500 | 6580 | 6620 | 6620 | 6580 | 256 |
| 517 | 20230927 | 100600 | 750589780 | 6580 | 6620 | 6620 | 6580 | 19 |
| 518 | 20230927 | 100500 | 750464200 | 6630 | 6630 | 6630 | 6630 | 14 |
| 519 | 20230927 | 100400 | 750371380 | 6630 | 6580 | 6630 | 6580 | 507 |
| 520 | 20230927 | 100300 | 747034970 | 6580 | 6590 | 6630 | 6580 | 630 |
| 521 | 20230927 | 100200 | 742878710 | 6580 | 6620 | 6620 | 6580 | 1111 |
| 522 | 20230927 | 100100 | 735562930 | 6630 | 6620 | 6630 | 6620 | 716 |
| 523 | 20230927 | 100000 | 730822950 | 6620 | 6630 | 6630 | 6620 | 15 |
| 524 | 20230927 | 095900 | 730723640 | 6630 | 6610 | 6630 | 6600 | 3368 |
| 525 | 20230927 | 095800 | 708492430 | 6630 | 6630 | 6630 | 6630 | 14 |
| 526 | 20230927 | 095700 | 708399610 | 6630 | 6630 | 6630 | 6610 | 19 |
| 527 | 20230927 | 095600 | 708273680 | 6630 | 6630 | 6630 | 6630 | 19 |
| 528 | 20230927 | 095500 | 708147710 | 6630 | 6630 | 6630 | 6630 | 18 |
| 529 | 20230927 | 095400 | 708028370 | 6630 | 6620 | 6630 | 6620 | 93 |
| 530 | 20230927 | 095300 | 707412690 | 6620 | 6630 | 6630 | 6620 | 41 |
| 531 | 20230927 | 095200 | 707141160 | 6630 | 6630 | 6630 | 6620 | 43 |
| 532 | 20230927 | 095100 | 706856370 | 6630 | 6630 | 6630 | 6630 | 122 |
| 533 | 20230927 | 095000 | 706047510 | 6650 | 6650 | 6650 | 6650 | 13 |
| 534 | 20230927 | 094900 | 705961060 | 6660 | 6660 | 6660 | 6660 | 34 |
| 535 | 20230927 | 094800 | 705734620 | 6660 | 6660 | 6660 | 6660 | 7 |
| 536 | 20230927 | 094700 | 705688000 | 6660 | 6660 | 6660 | 6660 | 13 |
| 537 | 20230927 | 094600 | 705601420 | 6660 | 6660 | 6660 | 6660 | 13 |
| 538 | 20230927 | 094500 | 705514840 | 6660 | 6660 | 6660 | 6630 | 572 |
| 539 | 20230927 | 094400 | 701721940 | 6660 | 6660 | 6660 | 6660 | 6 |
| 540 | 20230927 | 094300 | 701681980 | 6660 | 6640 | 6660 | 6640 | 525 |
| 541 | 20230927 | 094200 | 698195780 | 6640 | 6610 | 6650 | 6610 | 14 |
| 542 | 20230927 | 094100 | 698102780 | 6650 | 6620 | 6660 | 6620 | 712 |
| 543 | 20230927 | 094000 | 693381010 | 6620 | 6580 | 6620 | 6580 | 9852 |
| 544 | 20230927 | 093900 | 628554290 | 6580 | 6640 | 6640 | 6580 | 21191 |
| 545 | 20230927 | 093800 | 488986450 | 6590 | 6620 | 6640 | 6590 | 9724 |
| 546 | 20230927 | 093700 | 424854540 | 6620 | 6590 | 6630 | 6570 | 446 |
| 547 | 20230927 | 093600 | 421903380 | 6580 | 6690 | 6700 | 6450 | 8371 |
| 548 | 20230927 | 093500 | 366588420 | 6710 | 6720 | 6720 | 6690 | 401 |
| 549 | 20230927 | 093400 | 363903810 | 6700 | 6720 | 6720 | 6700 | 2833 |
| 550 | 20230927 | 093300 | 344917390 | 6720 | 6720 | 6740 | 6720 | 2908 |
| 551 | 20230927 | 093200 | 325358600 | 6720 | 6690 | 6730 | 6690 | 1203 |
| 552 | 20230927 | 093100 | 317290990 | 6690 | 6680 | 6690 | 6660 | 369 |
| 553 | 20230927 | 093000 | 314828790 | 6690 | 6690 | 6690 | 6680 | 13 |
| 554 | 20230927 | 092900 | 314741840 | 6690 | 6660 | 6690 | 6660 | 194 |
| 555 | 20230927 | 092800 | 313446540 | 6660 | 6660 | 6670 | 6660 | 193 |
| 556 | 20230927 | 092700 | 312161050 | 6670 | 6670 | 6670 | 6670 | 25 |
| 557 | 20230927 | 092600 | 311994300 | 6670 | 6650 | 6670 | 6640 | 1182 |
| 558 | 20230927 | 092500 | 304135490 | 6650 | 6670 | 6670 | 6650 | 1192 |
| 559 | 20230927 | 092400 | 296205970 | 6670 | 6670 | 6670 | 6670 | 1 |
| 560 | 20230927 | 092300 | 296199300 | 6650 | 6700 | 6700 | 6650 | 2495 |
| 561 | 20230927 | 092200 | 279557800 | 6700 | 6710 | 6720 | 6700 | 1398 |
| 562 | 20230927 | 092100 | 270181840 | 6710 | 6710 | 6710 | 6710 | 275 |
| 563 | 20230927 | 092000 | 268336590 | 6710 | 6680 | 6710 | 6680 | 1124 |
| 564 | 20230927 | 091900 | 260808780 | 6680 | 6710 | 6710 | 6670 | 2753 |
| 565 | 20230927 | 091800 | 242422230 | 6700 | 6720 | 6730 | 6700 | 1961 |
| 566 | 20230927 | 091700 | 229246060 | 6710 | 6710 | 6710 | 6670 | 2159 |
| 567 | 20230927 | 091600 | 214774330 | 6710 | 6680 | 6710 | 6680 | 2168 |
| 568 | 20230927 | 091500 | 200259440 | 6680 | 6660 | 6690 | 6640 | 3102 |
| 569 | 20230927 | 091400 | 179554490 | 6660 | 6670 | 6670 | 6630 | 1077 |
| 570 | 20230927 | 091300 | 172387710 | 6650 | 6670 | 6670 | 6650 | 845 |
| 571 | 20230927 | 091200 | 166765260 | 6660 | 6620 | 6660 | 6620 | 1936 |
| 572 | 20230927 | 091100 | 153900840 | 6640 | 6630 | 6640 | 6620 | 9 |
| 573 | 20230927 | 091000 | 153841150 | 6630 | 6620 | 6630 | 6620 | 667 |
| 574 | 20230927 | 090900 | 149420530 | 6620 | 6650 | 6650 | 6610 | 477 |
| 575 | 20230927 | 090800 | 146266280 | 6630 | 6620 | 6690 | 6620 | 5372 |
| 576 | 20230927 | 090700 | 110485090 | 6610 | 6590 | 6620 | 6590 | 2006 |
| 577 | 20230927 | 090600 | 97226850 | 6590 | 6600 | 6610 | 6590 | 2828 |
| 578 | 20230927 | 090500 | 78585240 | 6580 | 6550 | 6610 | 6550 | 2438 |
| 579 | 20230927 | 090400 | 62529750 | 6550 | 6530 | 6550 | 6530 | 2008 |
| 580 | 20230927 | 090300 | 49404150 | 6530 | 6530 | 6530 | 6530 | 3 |
| 581 | 20230927 | 090200 | 49384560 | 6500 | 6520 | 6550 | 6500 | 1447 |
| 582 | 20230927 | 090100 | 39938640 | 6520 | 6440 | 6520 | 6440 | 2945 |
| 583 | 20230927 | 090000 | 20865320 | 6440 | 6370 | 6450 | 6370 | 3272 |