29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 184000 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 4977 |
| 3 | 20230913 | 183900 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 4 | 20230913 | 183800 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 5 | 20230913 | 183700 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 6 | 20230913 | 183600 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 7 | 20230913 | 183500 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 8 | 20230913 | 183400 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 9 | 20230913 | 183300 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 10 | 20230913 | 183200 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 11 | 20230913 | 183100 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 12 | 20230913 | 183000 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 13 | 20230913 | 182900 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 14 | 20230913 | 182800 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 15 | 20230913 | 182700 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 16 | 20230913 | 182600 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 17 | 20230913 | 182500 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 18 | 20230913 | 182400 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 19 | 20230913 | 182300 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 20 | 20230913 | 182200 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 21 | 20230913 | 182100 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 22 | 20230913 | 182000 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 23 | 20230913 | 181900 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 24 | 20230913 | 181800 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 25 | 20230913 | 181700 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 26 | 20230913 | 181600 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 27 | 20230913 | 181500 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 28 | 20230913 | 181400 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 29 | 20230913 | 181300 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 30 | 20230913 | 181200 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 31 | 20230913 | 181100 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 32 | 20230913 | 181000 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 4977 |
| 33 | 20230913 | 180900 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 34 | 20230913 | 180800 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 35 | 20230913 | 180700 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 36 | 20230913 | 180600 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 37 | 20230913 | 180500 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 38 | 20230913 | 180400 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 39 | 20230913 | 180300 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 40 | 20230913 | 180200 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 41 | 20230913 | 180100 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 42 | 20230913 | 180000 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 43 | 20230913 | 175900 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 44 | 20230913 | 175800 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 45 | 20230913 | 175700 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 46 | 20230913 | 175600 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 47 | 20230913 | 175500 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 48 | 20230913 | 175400 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 49 | 20230913 | 175300 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 50 | 20230913 | 175200 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 51 | 20230913 | 175100 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 52 | 20230913 | 175000 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 53 | 20230913 | 174900 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 54 | 20230913 | 174800 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 55 | 20230913 | 174700 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 56 | 20230913 | 174600 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 57 | 20230913 | 174500 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 58 | 20230913 | 174400 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 59 | 20230913 | 174300 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 60 | 20230913 | 174200 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 61 | 20230913 | 174100 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 62 | 20230913 | 174000 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 4977 |
| 63 | 20230913 | 173900 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 64 | 20230913 | 173800 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 65 | 20230913 | 173700 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 66 | 20230913 | 173600 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 67 | 20230913 | 173500 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 68 | 20230913 | 173400 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 69 | 20230913 | 173300 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 70 | 20230913 | 173200 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 71 | 20230913 | 173100 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 72 | 20230913 | 173000 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 73 | 20230913 | 172900 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 74 | 20230913 | 172800 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 75 | 20230913 | 172700 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 76 | 20230913 | 172600 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 77 | 20230913 | 172500 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 78 | 20230913 | 172400 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 79 | 20230913 | 172300 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 80 | 20230913 | 172200 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 81 | 20230913 | 172100 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 82 | 20230913 | 172000 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 83 | 20230913 | 171900 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 84 | 20230913 | 171800 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 85 | 20230913 | 171700 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 86 | 20230913 | 171600 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 87 | 20230913 | 171500 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 88 | 20230913 | 171400 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 89 | 20230913 | 171300 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 90 | 20230913 | 171200 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 91 | 20230913 | 171100 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 92 | 20230913 | 171000 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 4977 |
| 93 | 20230913 | 170900 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 94 | 20230913 | 170800 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 95 | 20230913 | 170700 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 96 | 20230913 | 170600 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 97 | 20230913 | 170500 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 98 | 20230913 | 170400 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 99 | 20230913 | 170300 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 100 | 20230913 | 170200 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 101 | 20230913 | 170100 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 102 | 20230913 | 170000 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 103 | 20230913 | 165900 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 104 | 20230913 | 165800 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 105 | 20230913 | 165700 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 106 | 20230913 | 165600 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 107 | 20230913 | 165500 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 108 | 20230913 | 165400 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 109 | 20230913 | 165300 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 110 | 20230913 | 165200 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 111 | 20230913 | 165100 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 112 | 20230913 | 165000 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 113 | 20230913 | 164900 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 114 | 20230913 | 164800 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 115 | 20230913 | 164700 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 116 | 20230913 | 164600 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 117 | 20230913 | 164500 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 118 | 20230913 | 164400 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 119 | 20230913 | 164300 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 120 | 20230913 | 164200 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 121 | 20230913 | 164100 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 122 | 20230913 | 164000 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 4977 |
| 123 | 20230913 | 163900 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 124 | 20230913 | 163800 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 125 | 20230913 | 163700 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 126 | 20230913 | 163600 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 127 | 20230913 | 163500 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 128 | 20230913 | 163400 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 129 | 20230913 | 163300 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 130 | 20230913 | 163200 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 131 | 20230913 | 163100 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 132 | 20230913 | 163000 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 133 | 20230913 | 162900 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 134 | 20230913 | 162800 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 135 | 20230913 | 162700 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 136 | 20230913 | 162600 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 137 | 20230913 | 162500 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 138 | 20230913 | 162400 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 139 | 20230913 | 162300 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 140 | 20230913 | 162200 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 141 | 20230913 | 162100 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 142 | 20230913 | 162000 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 143 | 20230913 | 161900 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 144 | 20230913 | 161800 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 145 | 20230913 | 161700 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 146 | 20230913 | 161600 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 147 | 20230913 | 161500 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 148 | 20230913 | 161400 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 149 | 20230913 | 161300 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 150 | 20230913 | 161200 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 151 | 20230913 | 161100 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 152 | 20230913 | 161000 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 4977 |
| 153 | 20230913 | 160900 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 154 | 20230913 | 160800 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 155 | 20230913 | 160700 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 156 | 20230913 | 160600 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 157 | 20230913 | 160500 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 158 | 20230913 | 160400 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 159 | 20230913 | 160300 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 160 | 20230913 | 160200 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 161 | 20230913 | 160100 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 162 | 20230913 | 160000 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 163 | 20230913 | 155900 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 164 | 20230913 | 155800 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 165 | 20230913 | 155700 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 166 | 20230913 | 155600 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 167 | 20230913 | 155500 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 168 | 20230913 | 155400 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 169 | 20230913 | 155300 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 170 | 20230913 | 155200 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 171 | 20230913 | 155100 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 172 | 20230913 | 155000 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 173 | 20230913 | 154900 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 174 | 20230913 | 154800 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 175 | 20230913 | 154700 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 176 | 20230913 | 154600 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 177 | 20230913 | 154500 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 178 | 20230913 | 154400 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 179 | 20230913 | 154300 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 180 | 20230913 | 154200 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 181 | 20230913 | 154100 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 182 | 20230913 | 154000 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 4977 |
| 183 | 20230913 | 153900 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 184 | 20230913 | 153800 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 185 | 20230913 | 153700 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 186 | 20230913 | 153600 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 187 | 20230913 | 153500 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 188 | 20230913 | 153400 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 189 | 20230913 | 153300 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 190 | 20230913 | 153200 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 191 | 20230913 | 153100 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 192 | 20230913 | 153000 | 8306992940 | 6840 | 6840 | 6840 | 6840 | 4977 |
| 193 | 20230913 | 152900 | 8272950260 | 6890 | 6890 | 6890 | 6890 | 0 |
| 194 | 20230913 | 152800 | 8272950260 | 6890 | 6890 | 6890 | 6890 | 0 |
| 195 | 20230913 | 152700 | 8272950260 | 6890 | 6890 | 6890 | 6890 | 0 |
| 196 | 20230913 | 152600 | 8272950260 | 6890 | 6890 | 6890 | 6890 | 0 |
| 197 | 20230913 | 152500 | 8272950260 | 6890 | 6890 | 6890 | 6890 | 0 |
| 198 | 20230913 | 152400 | 8272950260 | 6890 | 6890 | 6890 | 6890 | 0 |
| 199 | 20230913 | 152300 | 8272950260 | 6890 | 6890 | 6890 | 6890 | 0 |
| 200 | 20230913 | 152200 | 8272950260 | 6890 | 6890 | 6890 | 6890 | 0 |
| 201 | 20230913 | 152100 | 8272950260 | 6890 | 6890 | 6890 | 6890 | 0 |
| 202 | 20230913 | 152000 | 8272950260 | 6890 | 6890 | 6890 | 6890 | 0 |
| 203 | 20230913 | 151900 | 8272950260 | 6890 | 6890 | 6890 | 6840 | 260 |
| 204 | 20230913 | 151800 | 8271164230 | 6900 | 6900 | 6900 | 6900 | 115 |
| 205 | 20230913 | 151700 | 8270370730 | 6900 | 6850 | 6900 | 6850 | 5100 |
| 206 | 20230913 | 151600 | 8235280740 | 6850 | 6830 | 6850 | 6830 | 991 |
| 207 | 20230913 | 151500 | 8228506930 | 6840 | 6830 | 6850 | 6830 | 652 |
| 208 | 20230913 | 151400 | 8224048850 | 6850 | 6850 | 6850 | 6850 | 4 |
| 209 | 20230913 | 151300 | 8224021450 | 6850 | 6850 | 6850 | 6850 | 60 |
| 210 | 20230913 | 151200 | 8223610450 | 6850 | 6850 | 6850 | 6850 | 113 |
| 211 | 20230913 | 151100 | 8222836400 | 6830 | 6830 | 6850 | 6830 | 1501 |
| 212 | 20230913 | 151000 | 8212584550 | 6860 | 6860 | 6860 | 6830 | 992 |
| 213 | 20230913 | 150900 | 8205809130 | 6820 | 6820 | 6860 | 6820 | 871 |
| 214 | 20230913 | 150800 | 8199866910 | 6820 | 6860 | 6860 | 6820 | 120 |
| 215 | 20230913 | 150700 | 8199044510 | 6860 | 6830 | 6860 | 6830 | 1700 |
| 216 | 20230913 | 150600 | 8187430510 | 6830 | 6850 | 6860 | 6830 | 3393 |
| 217 | 20230913 | 150500 | 8164217920 | 6860 | 6850 | 6860 | 6850 | 1933 |
| 218 | 20230913 | 150400 | 8150972570 | 6850 | 6820 | 6850 | 6820 | 14417 |
| 219 | 20230913 | 150300 | 8052643750 | 6820 | 6820 | 6820 | 6820 | 167 |
| 220 | 20230913 | 150200 | 8051504810 | 6840 | 6830 | 6840 | 6830 | 1081 |
| 221 | 20230913 | 150100 | 8044120380 | 6850 | 6830 | 6850 | 6830 | 784 |
| 222 | 20230913 | 150000 | 8038764000 | 6840 | 6840 | 6840 | 6840 | 151 |
| 223 | 20230913 | 145900 | 8037731160 | 6840 | 6840 | 6840 | 6840 | 450 |
| 224 | 20230913 | 145800 | 8034653160 | 6830 | 6830 | 6840 | 6830 | 345 |
| 225 | 20230913 | 145700 | 8032296310 | 6830 | 6830 | 6830 | 6830 | 0 |
| 226 | 20230913 | 145600 | 8032296310 | 6830 | 6850 | 6850 | 6830 | 332 |
| 227 | 20230913 | 145500 | 8030028450 | 6830 | 6830 | 6830 | 6830 | 300 |
| 228 | 20230913 | 145400 | 8027979450 | 6830 | 6850 | 6850 | 6830 | 24 |
| 229 | 20230913 | 145300 | 8027815230 | 6850 | 6850 | 6850 | 6850 | 0 |
| 230 | 20230913 | 145200 | 8027815230 | 6850 | 6850 | 6850 | 6850 | 0 |
| 231 | 20230913 | 145100 | 8027815230 | 6850 | 6850 | 6850 | 6850 | 0 |
| 232 | 20230913 | 145000 | 8027815230 | 6850 | 6850 | 6850 | 6850 | 15 |
| 233 | 20230913 | 144900 | 8027712480 | 6820 | 6830 | 6840 | 6810 | 2348 |
| 234 | 20230913 | 144800 | 8011678550 | 6810 | 6800 | 6830 | 6800 | 1173 |
| 235 | 20230913 | 144700 | 8003686700 | 6800 | 6810 | 6820 | 6800 | 550 |
| 236 | 20230913 | 144600 | 7999941110 | 6810 | 6820 | 6820 | 6790 | 2558 |
| 237 | 20230913 | 144500 | 7982534040 | 6820 | 6830 | 6830 | 6820 | 1797 |
| 238 | 20230913 | 144400 | 7970273310 | 6840 | 6840 | 6850 | 6840 | 2288 |
| 239 | 20230913 | 144300 | 7954623350 | 6820 | 6850 | 6850 | 6820 | 1610 |
| 240 | 20230913 | 144200 | 7943615400 | 6850 | 6820 | 6850 | 6810 | 5501 |
| 241 | 20230913 | 144100 | 7906127550 | 6820 | 6850 | 6850 | 6820 | 1020 |
| 242 | 20230913 | 144000 | 7899168550 | 6850 | 6850 | 6850 | 6850 | 50 |
| 243 | 20230913 | 143900 | 7898826050 | 6850 | 6840 | 6850 | 6840 | 976 |
| 244 | 20230913 | 143800 | 7892144780 | 6830 | 6840 | 6840 | 6830 | 414 |
| 245 | 20230913 | 143700 | 7889315390 | 6840 | 6840 | 6850 | 6840 | 1643 |
| 246 | 20230913 | 143600 | 7878067030 | 6840 | 6840 | 6840 | 6840 | 63 |
| 247 | 20230913 | 143500 | 7877636110 | 6840 | 6840 | 6840 | 6820 | 78 |
| 248 | 20230913 | 143400 | 7877102620 | 6840 | 6840 | 6850 | 6820 | 3501 |
| 249 | 20230913 | 143300 | 7853148190 | 6830 | 6820 | 6860 | 6820 | 5338 |
| 250 | 20230913 | 143200 | 7816666960 | 6830 | 6850 | 6850 | 6820 | 5603 |
| 251 | 20230913 | 143100 | 7778375310 | 6850 | 6850 | 6850 | 6850 | 130 |
| 252 | 20230913 | 143000 | 7777484810 | 6860 | 6870 | 6870 | 6860 | 21 |
| 253 | 20230913 | 142900 | 7777340740 | 6830 | 6850 | 6850 | 6830 | 291 |
| 254 | 20230913 | 142800 | 7775352250 | 6890 | 6910 | 6910 | 6830 | 4284 |
| 255 | 20230913 | 142700 | 7745867810 | 6850 | 6870 | 6900 | 6850 | 2382 |
| 256 | 20230913 | 142600 | 7729514940 | 6870 | 6870 | 6920 | 6870 | 2604 |
| 257 | 20230913 | 142500 | 7711527910 | 6870 | 6900 | 6900 | 6870 | 136 |
| 258 | 20230913 | 142400 | 7710593560 | 6860 | 6860 | 6910 | 6860 | 424 |
| 259 | 20230913 | 142300 | 7707684820 | 6910 | 6900 | 6910 | 6900 | 1565 |
| 260 | 20230913 | 142200 | 7696880670 | 6900 | 6890 | 6900 | 6890 | 2399 |
| 261 | 20230913 | 142100 | 7680330120 | 6900 | 6900 | 6900 | 6900 | 50 |
| 262 | 20230913 | 142000 | 7679985120 | 6900 | 6860 | 6910 | 6820 | 4578 |
| 263 | 20230913 | 141900 | 7648626930 | 6910 | 6910 | 6910 | 6910 | 74 |
| 264 | 20230913 | 141800 | 7648115590 | 6910 | 6910 | 6910 | 6860 | 541 |
| 265 | 20230913 | 141700 | 7644402000 | 6910 | 6910 | 6950 | 6870 | 1941 |
| 266 | 20230913 | 141600 | 7631024280 | 6920 | 6920 | 6960 | 6870 | 12108 |
| 267 | 20230913 | 141500 | 7547486350 | 6920 | 6920 | 6920 | 6920 | 2159 |
| 268 | 20230913 | 141400 | 7532546070 | 6920 | 6940 | 6940 | 6920 | 587 |
| 269 | 20230913 | 141300 | 7528478440 | 6940 | 6940 | 6940 | 6940 | 2 |
| 270 | 20230913 | 141200 | 7528464560 | 6960 | 6930 | 6960 | 6930 | 1900 |
| 271 | 20230913 | 141100 | 7515241620 | 6930 | 6950 | 6950 | 6930 | 41 |
| 272 | 20230913 | 141000 | 7514957470 | 6960 | 6960 | 6960 | 6960 | 0 |
| 273 | 20230913 | 140900 | 7514957470 | 6960 | 6930 | 6960 | 6900 | 6333 |
| 274 | 20230913 | 140800 | 7471168490 | 6930 | 6930 | 6930 | 6930 | 500 |
| 275 | 20230913 | 140700 | 7467703490 | 6930 | 6960 | 6960 | 6930 | 6171 |
| 276 | 20230913 | 140600 | 7424938420 | 6930 | 6930 | 6960 | 6930 | 66 |
| 277 | 20230913 | 140500 | 7424481010 | 6960 | 6960 | 6960 | 6960 | 4 |
| 278 | 20230913 | 140400 | 7424453170 | 6930 | 6940 | 6960 | 6930 | 3118 |
| 279 | 20230913 | 140300 | 7402819470 | 6940 | 6980 | 6980 | 6940 | 6496 |
| 280 | 20230913 | 140200 | 7357629400 | 6980 | 7000 | 7000 | 6980 | 879 |
| 281 | 20230913 | 140100 | 7351489730 | 7010 | 7010 | 7010 | 7000 | 366 |
| 282 | 20230913 | 140000 | 7348924370 | 7010 | 7010 | 7020 | 7010 | 1485 |
| 283 | 20230913 | 135900 | 7338500150 | 7030 | 7030 | 7030 | 7030 | 31 |
| 284 | 20230913 | 135800 | 7338282220 | 7000 | 7030 | 7030 | 7000 | 3701 |
| 285 | 20230913 | 135700 | 7312352190 | 7030 | 7030 | 7030 | 7030 | 174 |
| 286 | 20230913 | 135600 | 7311128970 | 7040 | 7040 | 7040 | 7040 | 51 |
| 287 | 20230913 | 135500 | 7310769930 | 7040 | 7060 | 7060 | 7040 | 1169 |
| 288 | 20230913 | 135400 | 7302518990 | 7060 | 7020 | 7060 | 7020 | 1882 |
| 289 | 20230913 | 135300 | 7289284710 | 7020 | 7000 | 7020 | 7000 | 577 |
| 290 | 20230913 | 135200 | 7285243410 | 7000 | 7000 | 7000 | 7000 | 533 |
| 291 | 20230913 | 135100 | 7281512410 | 7000 | 7000 | 7000 | 6980 | 49 |
| 292 | 20230913 | 135000 | 7281170330 | 6980 | 7000 | 7000 | 6980 | 156 |
| 293 | 20230913 | 134900 | 7280081410 | 7000 | 6980 | 7000 | 6980 | 427 |
| 294 | 20230913 | 134800 | 7277100790 | 6970 | 6970 | 6970 | 6970 | 300 |
| 295 | 20230913 | 134700 | 7275009790 | 6950 | 6960 | 6960 | 6950 | 361 |
| 296 | 20230913 | 134600 | 7272499250 | 6960 | 6960 | 6960 | 6950 | 213 |
| 297 | 20230913 | 134500 | 7271017110 | 6960 | 6970 | 6970 | 6960 | 164 |
| 298 | 20230913 | 134400 | 7269875620 | 6970 | 6970 | 6970 | 6950 | 1509 |
| 299 | 20230913 | 134300 | 7259376950 | 6950 | 6970 | 6970 | 6950 | 1676 |
| 300 | 20230913 | 134200 | 7247708550 | 6970 | 6970 | 6970 | 6970 | 1 |
| 301 | 20230913 | 134100 | 7247701580 | 6970 | 6970 | 6970 | 6950 | 3776 |
| 302 | 20230913 | 134000 | 7221456940 | 6950 | 6970 | 6970 | 6950 | 3978 |
| 303 | 20230913 | 133900 | 7193734150 | 6970 | 6960 | 6970 | 6950 | 3118 |
| 304 | 20230913 | 133800 | 7172049240 | 6950 | 6980 | 6980 | 6950 | 2172 |
| 305 | 20230913 | 133700 | 7156918170 | 6980 | 6970 | 6980 | 6960 | 949 |
| 306 | 20230913 | 133600 | 7150308650 | 6970 | 7010 | 7010 | 6970 | 5193 |
| 307 | 20230913 | 133500 | 7114049330 | 6980 | 7010 | 7010 | 6980 | 261 |
| 308 | 20230913 | 133400 | 7112227220 | 7020 | 7020 | 7020 | 6980 | 1266 |
| 309 | 20230913 | 133300 | 7103390340 | 7020 | 7020 | 7020 | 6980 | 311 |
| 310 | 20230913 | 133200 | 7101217280 | 7020 | 7020 | 7020 | 7020 | 1 |
| 311 | 20230913 | 133100 | 7101210260 | 7020 | 6980 | 7020 | 6980 | 605 |
| 312 | 20230913 | 133000 | 7096987320 | 6980 | 7020 | 7020 | 6980 | 3621 |
| 313 | 20230913 | 132900 | 7071640390 | 7020 | 7030 | 7030 | 7020 | 661 |
| 314 | 20230913 | 132800 | 7066993950 | 7030 | 7070 | 7070 | 7020 | 2561 |
| 315 | 20230913 | 132700 | 7048998820 | 7070 | 7060 | 7070 | 7030 | 1670 |
| 316 | 20230913 | 132600 | 7037231690 | 7060 | 7070 | 7070 | 7060 | 159 |
| 317 | 20230913 | 132500 | 7036109130 | 7070 | 7070 | 7070 | 7070 | 1501 |
| 318 | 20230913 | 132400 | 7025497060 | 7080 | 7080 | 7080 | 7080 | 430 |
| 319 | 20230913 | 132300 | 7022452660 | 7080 | 7080 | 7080 | 7080 | 917 |
| 320 | 20230913 | 132200 | 7015960300 | 7080 | 7070 | 7080 | 7040 | 312 |
| 321 | 20230913 | 132100 | 7013753480 | 7070 | 7070 | 7070 | 7070 | 1146 |
| 322 | 20230913 | 132000 | 7005651260 | 7070 | 7080 | 7080 | 7040 | 37 |
| 323 | 20230913 | 131900 | 7005390710 | 7090 | 7050 | 7090 | 7050 | 2304 |
| 324 | 20230913 | 131800 | 6989108750 | 7050 | 7030 | 7050 | 7020 | 1182 |
| 325 | 20230913 | 131700 | 6980790480 | 7020 | 7020 | 7020 | 7020 | 818 |
| 326 | 20230913 | 131600 | 6975048120 | 7020 | 7040 | 7050 | 7020 | 1019 |
| 327 | 20230913 | 131500 | 6967870500 | 7040 | 7020 | 7040 | 7020 | 1201 |
| 328 | 20230913 | 131400 | 6959429830 | 7030 | 7010 | 7030 | 7010 | 3381 |
| 329 | 20230913 | 131300 | 6935725700 | 7010 | 7010 | 7010 | 7010 | 576 |
| 330 | 20230913 | 131200 | 6931687940 | 7010 | 7020 | 7020 | 7010 | 744 |
| 331 | 20230913 | 131100 | 6926470070 | 7020 | 7020 | 7020 | 7020 | 20 |
| 332 | 20230913 | 131000 | 6926329670 | 7020 | 6980 | 7020 | 6980 | 843 |
| 333 | 20230913 | 130900 | 6920432160 | 6980 | 6980 | 6980 | 6980 | 6 |
| 334 | 20230913 | 130800 | 6920390280 | 7010 | 6980 | 7010 | 6980 | 1001 |
| 335 | 20230913 | 130700 | 6913403270 | 6980 | 6980 | 6980 | 6980 | 608 |
| 336 | 20230913 | 130600 | 6909159430 | 6980 | 7000 | 7000 | 6980 | 1429 |
| 337 | 20230913 | 130500 | 6899172350 | 6990 | 7000 | 7000 | 6990 | 1168 |
| 338 | 20230913 | 130400 | 6891006940 | 7020 | 7010 | 7020 | 7010 | 150 |
| 339 | 20230913 | 130300 | 6889954000 | 7020 | 7020 | 7020 | 7020 | 30 |
| 340 | 20230913 | 130200 | 6889743400 | 6990 | 6980 | 6990 | 6980 | 21 |
| 341 | 20230913 | 130100 | 6889596810 | 6970 | 6990 | 7000 | 6970 | 1100 |
| 342 | 20230913 | 130000 | 6881911490 | 6990 | 6990 | 6990 | 6990 | 432 |
| 343 | 20230913 | 125900 | 6878891810 | 7000 | 7000 | 7000 | 7000 | 498 |
| 344 | 20230913 | 125800 | 6875405810 | 7000 | 7040 | 7040 | 7000 | 1848 |
| 345 | 20230913 | 125700 | 6862461640 | 7050 | 7050 | 7050 | 7050 | 70 |
| 346 | 20230913 | 125600 | 6861968140 | 7050 | 7030 | 7050 | 7030 | 52 |
| 347 | 20230913 | 125500 | 6861602560 | 7030 | 7030 | 7030 | 7030 | 97 |
| 348 | 20230913 | 125400 | 6860920650 | 7050 | 7040 | 7050 | 7040 | 500 |
| 349 | 20230913 | 125300 | 6857398650 | 7040 | 7030 | 7040 | 7030 | 202 |
| 350 | 20230913 | 125200 | 6855978580 | 7030 | 7030 | 7030 | 7030 | 1 |
| 351 | 20230913 | 125100 | 6855971550 | 7030 | 7010 | 7030 | 7010 | 363 |
| 352 | 20230913 | 125000 | 6853424920 | 7030 | 7030 | 7030 | 7030 | 0 |
| 353 | 20230913 | 124900 | 6853424920 | 7030 | 7030 | 7030 | 7030 | 200 |
| 354 | 20230913 | 124800 | 6852018920 | 7030 | 7030 | 7030 | 7030 | 0 |
| 355 | 20230913 | 124700 | 6852018920 | 7030 | 7030 | 7030 | 7030 | 100 |
| 356 | 20230913 | 124600 | 6851315920 | 7000 | 7020 | 7020 | 7000 | 910 |
| 357 | 20230913 | 124500 | 6844930720 | 7020 | 7020 | 7040 | 7020 | 1376 |
| 358 | 20230913 | 124400 | 6835267790 | 7020 | 7020 | 7020 | 7020 | 301 |
| 359 | 20230913 | 124300 | 6833154770 | 6990 | 7000 | 7000 | 6990 | 500 |
| 360 | 20230913 | 124200 | 6829654900 | 7000 | 7000 | 7000 | 7000 | 100 |
| 361 | 20230913 | 124100 | 6828954900 | 7000 | 7000 | 7000 | 7000 | 300 |
| 362 | 20230913 | 124000 | 6826854900 | 7000 | 7010 | 7010 | 7000 | 1592 |
| 363 | 20230913 | 123900 | 6815710000 | 7030 | 7040 | 7040 | 7030 | 4 |
| 364 | 20230913 | 123800 | 6815681850 | 7000 | 7040 | 7040 | 7000 | 5 |
| 365 | 20230913 | 123700 | 6815646810 | 7000 | 7000 | 7000 | 7000 | 0 |
| 366 | 20230913 | 123600 | 6815646810 | 7000 | 7040 | 7040 | 7000 | 559 |
| 367 | 20230913 | 123500 | 6811725780 | 7060 | 7060 | 7060 | 7050 | 527 |
| 368 | 20230913 | 123400 | 6808005170 | 7060 | 7060 | 7060 | 7060 | 1287 |
| 369 | 20230913 | 123300 | 6798918950 | 7060 | 7020 | 7060 | 7010 | 110 |
| 370 | 20230913 | 123200 | 6798146730 | 7020 | 7050 | 7050 | 7020 | 78 |
| 371 | 20230913 | 123100 | 6797598330 | 7050 | 7050 | 7050 | 7050 | 0 |
| 372 | 20230913 | 123000 | 6797598330 | 7050 | 7030 | 7050 | 7030 | 655 |
| 373 | 20230913 | 122900 | 6792983600 | 7010 | 7010 | 7010 | 7010 | 0 |
| 374 | 20230913 | 122800 | 6792983600 | 7010 | 7040 | 7040 | 7010 | 1216 |
| 375 | 20230913 | 122700 | 6784452960 | 7010 | 7040 | 7050 | 7010 | 678 |
| 376 | 20230913 | 122600 | 6779674900 | 7040 | 7040 | 7040 | 7040 | 635 |
| 377 | 20230913 | 122500 | 6775204500 | 7040 | 7040 | 7040 | 7040 | 9 |
| 378 | 20230913 | 122400 | 6775141140 | 7040 | 7010 | 7040 | 7010 | 76 |
| 379 | 20230913 | 122300 | 6774608350 | 7050 | 7050 | 7050 | 7050 | 421 |
| 380 | 20230913 | 122200 | 6771640300 | 7040 | 7040 | 7040 | 7010 | 828 |
| 381 | 20230913 | 122100 | 6765814670 | 7040 | 7040 | 7040 | 7040 | 0 |
| 382 | 20230913 | 122000 | 6765814670 | 7040 | 7010 | 7040 | 7010 | 585 |
| 383 | 20230913 | 121900 | 6761696720 | 7040 | 7040 | 7040 | 7040 | 6 |
| 384 | 20230913 | 121800 | 6761654480 | 7040 | 7040 | 7040 | 7040 | 1 |
| 385 | 20230913 | 121700 | 6761647440 | 7000 | 7020 | 7050 | 7000 | 590 |
| 386 | 20230913 | 121600 | 6757493180 | 7020 | 7020 | 7020 | 7020 | 10 |
| 387 | 20230913 | 121500 | 6757422980 | 7000 | 7000 | 7000 | 7000 | 16 |
| 388 | 20230913 | 121400 | 6757310980 | 7040 | 7040 | 7040 | 7040 | 0 |
| 389 | 20230913 | 121300 | 6757310980 | 7040 | 7030 | 7040 | 7030 | 367 |
| 390 | 20230913 | 121200 | 6754729530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 391 | 20230913 | 121100 | 6754729530 | 7030 | 7030 | 7030 | 7030 | 53 |
| 392 | 20230913 | 121000 | 6754356940 | 6980 | 7000 | 7030 | 6980 | 864 |
| 393 | 20230913 | 120900 | 6748288530 | 7020 | 6980 | 7020 | 6970 | 1114 |
| 394 | 20230913 | 120800 | 6740499590 | 6980 | 7020 | 7020 | 6980 | 21 |
| 395 | 20230913 | 120700 | 6740352930 | 6970 | 6970 | 6970 | 6970 | 250 |
| 396 | 20230913 | 120600 | 6738610430 | 6980 | 6980 | 6980 | 6970 | 833 |
| 397 | 20230913 | 120500 | 6732796810 | 6990 | 7010 | 7010 | 6990 | 1817 |
| 398 | 20230913 | 120400 | 6720068520 | 7010 | 7010 | 7040 | 7010 | 101 |
| 399 | 20230913 | 120300 | 6719358950 | 7010 | 7040 | 7040 | 7010 | 106 |
| 400 | 20230913 | 120200 | 6718614600 | 7040 | 7040 | 7040 | 7040 | 0 |
| 401 | 20230913 | 120100 | 6718614600 | 7040 | 7000 | 7040 | 7000 | 758 |
| 402 | 20230913 | 120000 | 6713291700 | 7000 | 7000 | 7000 | 7000 | 8 |
| 403 | 20230913 | 115900 | 6713235700 | 7000 | 7040 | 7040 | 7000 | 625 |
| 404 | 20230913 | 115800 | 6708848490 | 7020 | 7020 | 7020 | 7020 | 48 |
| 405 | 20230913 | 115700 | 6708511530 | 7050 | 7030 | 7050 | 7030 | 517 |
| 406 | 20230913 | 115600 | 6704871720 | 7030 | 7050 | 7050 | 7030 | 729 |
| 407 | 20230913 | 115500 | 6699746030 | 7010 | 7050 | 7050 | 7010 | 23 |
| 408 | 20230913 | 115400 | 6699584520 | 7000 | 7000 | 7050 | 7000 | 1249 |
| 409 | 20230913 | 115300 | 6690785380 | 7050 | 7030 | 7050 | 7020 | 2489 |
| 410 | 20230913 | 115200 | 6673297700 | 7030 | 6990 | 7050 | 6990 | 2038 |
| 411 | 20230913 | 115100 | 6658974140 | 7000 | 6970 | 7000 | 6970 | 4082 |
| 412 | 20230913 | 115000 | 6630522570 | 6980 | 6990 | 7000 | 6980 | 1566 |
| 413 | 20230913 | 114900 | 6619583670 | 6980 | 6960 | 6980 | 6950 | 1377 |
| 414 | 20230913 | 114800 | 6610002110 | 6980 | 6980 | 6980 | 6950 | 153 |
| 415 | 20230913 | 114700 | 6608938610 | 6950 | 6980 | 6980 | 6940 | 294 |
| 416 | 20230913 | 114600 | 6606893540 | 6940 | 6990 | 6990 | 6930 | 9299 |
| 417 | 20230913 | 114500 | 6542307340 | 6990 | 6980 | 6990 | 6980 | 1445 |
| 418 | 20230913 | 114400 | 6532219730 | 6980 | 6980 | 6980 | 6980 | 1600 |
| 419 | 20230913 | 114300 | 6521051730 | 6980 | 7000 | 7000 | 6980 | 785 |
| 420 | 20230913 | 114200 | 6515564460 | 7020 | 7020 | 7020 | 7020 | 457 |
| 421 | 20230913 | 114100 | 6512356320 | 7030 | 7030 | 7030 | 6990 | 289 |
| 422 | 20230913 | 114000 | 6510330480 | 7030 | 7030 | 7030 | 7020 | 1512 |
| 423 | 20230913 | 113900 | 6499703230 | 7070 | 7080 | 7080 | 7040 | 255 |
| 424 | 20230913 | 113800 | 6497905130 | 7080 | 7040 | 7080 | 7040 | 681 |
| 425 | 20230913 | 113700 | 6493085310 | 7030 | 6990 | 7030 | 6990 | 8988 |
| 426 | 20230913 | 113600 | 6430022190 | 6990 | 6970 | 6990 | 6970 | 2076 |
| 427 | 20230913 | 113500 | 6415540280 | 6940 | 6960 | 6960 | 6940 | 1221 |
| 428 | 20230913 | 113400 | 6407059690 | 6960 | 6960 | 6980 | 6960 | 505 |
| 429 | 20230913 | 113300 | 6403537920 | 6950 | 6960 | 6960 | 6940 | 1711 |
| 430 | 20230913 | 113200 | 6391652990 | 6940 | 6950 | 7000 | 6940 | 4644 |
| 431 | 20230913 | 113100 | 6359377440 | 6950 | 7070 | 7070 | 6950 | 27316 |
| 432 | 20230913 | 113000 | 6168493190 | 7060 | 7040 | 7070 | 7040 | 1105 |
| 433 | 20230913 | 112900 | 6160711760 | 7040 | 7050 | 7050 | 7040 | 2448 |
| 434 | 20230913 | 112800 | 6143472520 | 7050 | 7040 | 7050 | 7040 | 1111 |
| 435 | 20230913 | 112700 | 6135641050 | 7040 | 7040 | 7080 | 7040 | 2951 |
| 436 | 20230913 | 112600 | 6114759330 | 7030 | 7040 | 7040 | 7030 | 1357 |
| 437 | 20230913 | 112500 | 6105218120 | 7040 | 7040 | 7080 | 7030 | 5428 |
| 438 | 20230913 | 112400 | 6067035280 | 7040 | 7060 | 7060 | 7030 | 5933 |
| 439 | 20230913 | 112300 | 6025195240 | 7090 | 7090 | 7090 | 7070 | 6391 |
| 440 | 20230913 | 112200 | 5979939200 | 7090 | 7080 | 7090 | 7080 | 991 |
| 441 | 20230913 | 112100 | 5972913210 | 7090 | 7080 | 7090 | 7080 | 1715 |
| 442 | 20230913 | 112000 | 5960767680 | 7090 | 7090 | 7090 | 7090 | 241 |
| 443 | 20230913 | 111900 | 5959058990 | 7100 | 7110 | 7110 | 7080 | 106 |
| 444 | 20230913 | 111800 | 5958305390 | 7110 | 7050 | 7110 | 7050 | 3287 |
| 445 | 20230913 | 111700 | 5935040200 | 7080 | 7040 | 7080 | 7040 | 2512 |
| 446 | 20230913 | 111600 | 5917320250 | 7050 | 7040 | 7050 | 7040 | 2322 |
| 447 | 20230913 | 111500 | 5900968700 | 7030 | 7030 | 7080 | 7030 | 134 |
| 448 | 20230913 | 111400 | 5900023510 | 7030 | 7070 | 7070 | 7020 | 9264 |
| 449 | 20230913 | 111300 | 5834797250 | 7080 | 7070 | 7110 | 7070 | 1293 |
| 450 | 20230913 | 111200 | 5825651680 | 7100 | 7050 | 7100 | 7040 | 4106 |
| 451 | 20230913 | 111100 | 5796672440 | 7060 | 7080 | 7080 | 7050 | 6791 |
| 452 | 20230913 | 111000 | 5748710820 | 7090 | 7140 | 7140 | 7060 | 17962 |
| 453 | 20230913 | 110900 | 5621548480 | 7090 | 7120 | 7150 | 7090 | 8007 |
| 454 | 20230913 | 110800 | 5564698520 | 7120 | 7100 | 7150 | 7100 | 5093 |
| 455 | 20230913 | 110700 | 5528398390 | 7100 | 7130 | 7150 | 7100 | 15453 |
| 456 | 20230913 | 110600 | 5418467920 | 7130 | 7190 | 7190 | 7120 | 9356 |
| 457 | 20230913 | 110500 | 5351665520 | 7200 | 7220 | 7220 | 7150 | 11203 |
| 458 | 20230913 | 110400 | 5271297030 | 7220 | 7180 | 7230 | 7180 | 8859 |
| 459 | 20230913 | 110300 | 5207469230 | 7180 | 7160 | 7240 | 7160 | 21440 |
| 460 | 20230913 | 110200 | 5052941200 | 7160 | 7160 | 7170 | 7120 | 3435 |
| 461 | 20230913 | 110100 | 5028356050 | 7180 | 7140 | 7180 | 7120 | 4035 |
| 462 | 20230913 | 110000 | 4999529290 | 7120 | 7190 | 7200 | 7120 | 16219 |
| 463 | 20230913 | 105900 | 4883470630 | 7190 | 7160 | 7200 | 7110 | 20915 |
| 464 | 20230913 | 105800 | 4733752020 | 7160 | 7180 | 7190 | 7110 | 19934 |
| 465 | 20230913 | 105700 | 4591224170 | 7180 | 7210 | 7250 | 7100 | 59195 |
| 466 | 20230913 | 105600 | 4163301620 | 7200 | 7140 | 7250 | 7130 | 34512 |
| 467 | 20230913 | 105500 | 3914576800 | 7140 | 7100 | 7140 | 7100 | 3319 |
| 468 | 20230913 | 105400 | 3890977570 | 7100 | 7100 | 7120 | 7100 | 2013 |
| 469 | 20230913 | 105300 | 3876664120 | 7100 | 7080 | 7100 | 7060 | 5117 |
| 470 | 20230913 | 105200 | 3840488380 | 7080 | 7080 | 7120 | 7080 | 7434 |
| 471 | 20230913 | 105100 | 3787805330 | 7100 | 7130 | 7130 | 7070 | 7401 |
| 472 | 20230913 | 105000 | 3735288340 | 7140 | 7130 | 7160 | 7120 | 7725 |
| 473 | 20230913 | 104900 | 3680144480 | 7120 | 7140 | 7150 | 7120 | 4983 |
| 474 | 20230913 | 104800 | 3644573200 | 7140 | 7110 | 7160 | 7110 | 6596 |
| 475 | 20230913 | 104700 | 3597546050 | 7110 | 7120 | 7120 | 7090 | 2602 |
| 476 | 20230913 | 104600 | 3579066600 | 7120 | 7130 | 7150 | 7090 | 2823 |
| 477 | 20230913 | 104500 | 3558967970 | 7080 | 7090 | 7170 | 7070 | 14242 |
| 478 | 20230913 | 104400 | 3457487010 | 7080 | 7040 | 7080 | 7030 | 4534 |
| 479 | 20230913 | 104300 | 3425521320 | 7030 | 7050 | 7060 | 7030 | 4575 |
| 480 | 20230913 | 104200 | 3393296240 | 7070 | 7070 | 7070 | 7070 | 6 |
| 481 | 20230913 | 104100 | 3393253820 | 7080 | 7020 | 7080 | 7020 | 1970 |
| 482 | 20230913 | 104000 | 3379377330 | 7050 | 7050 | 7070 | 7020 | 2978 |
| 483 | 20230913 | 103900 | 3358398340 | 7070 | 7080 | 7080 | 7050 | 1213 |
| 484 | 20230913 | 103800 | 3349829660 | 7070 | 7080 | 7080 | 7070 | 432 |
| 485 | 20230913 | 103700 | 3346771860 | 7050 | 7060 | 7090 | 7020 | 1024 |
| 486 | 20230913 | 103600 | 3339558290 | 7060 | 7080 | 7080 | 7060 | 4288 |
| 487 | 20230913 | 103500 | 3309224260 | 7080 | 7060 | 7110 | 7060 | 11631 |
| 488 | 20230913 | 103400 | 3226704490 | 7060 | 7010 | 7060 | 7010 | 7696 |
| 489 | 20230913 | 103300 | 3172624680 | 7010 | 6970 | 7010 | 6960 | 1947 |
| 490 | 20230913 | 103200 | 3159038740 | 6960 | 6970 | 7010 | 6960 | 1591 |
| 491 | 20230913 | 103100 | 3147963110 | 6960 | 7000 | 7020 | 6960 | 4252 |
| 492 | 20230913 | 103000 | 3118250020 | 7020 | 7030 | 7030 | 7000 | 2959 |
| 493 | 20230913 | 102900 | 3097452130 | 7030 | 7020 | 7040 | 6980 | 3299 |
| 494 | 20230913 | 102800 | 3074347410 | 7020 | 7070 | 7070 | 7010 | 6347 |
| 495 | 20230913 | 102700 | 3029675620 | 7090 | 7100 | 7100 | 7070 | 4300 |
| 496 | 20230913 | 102600 | 2999193620 | 7080 | 7110 | 7130 | 7080 | 7753 |
| 497 | 20230913 | 102500 | 2944136940 | 7130 | 7060 | 7140 | 7060 | 7777 |
| 498 | 20230913 | 102400 | 2888749590 | 7090 | 7100 | 7110 | 7060 | 10288 |
| 499 | 20230913 | 102300 | 2815750230 | 7100 | 7090 | 7100 | 7060 | 4529 |
| 500 | 20230913 | 102200 | 2783685800 | 7090 | 7070 | 7140 | 7050 | 26651 |
| 501 | 20230913 | 102100 | 2594785710 | 7050 | 7020 | 7090 | 7020 | 25058 |
| 502 | 20230913 | 102000 | 2417804270 | 7020 | 6970 | 7020 | 6950 | 9195 |
| 503 | 20230913 | 101900 | 2353546730 | 6980 | 6980 | 6990 | 6980 | 641 |
| 504 | 20230913 | 101800 | 2349070790 | 7010 | 6980 | 7010 | 6980 | 3339 |
| 505 | 20230913 | 101700 | 2325687610 | 6970 | 7000 | 7000 | 6970 | 4888 |
| 506 | 20230913 | 101600 | 2291585650 | 7000 | 6980 | 7020 | 6980 | 5359 |
| 507 | 20230913 | 101500 | 2254057410 | 6970 | 6930 | 6970 | 6930 | 2066 |
| 508 | 20230913 | 101400 | 2239681600 | 6930 | 6930 | 6930 | 6930 | 394 |
| 509 | 20230913 | 101300 | 2236951180 | 6940 | 6980 | 6990 | 6930 | 1486 |
| 510 | 20230913 | 101200 | 2226603130 | 6980 | 6960 | 6980 | 6930 | 9231 |
| 511 | 20230913 | 101100 | 2162410150 | 6960 | 6980 | 6980 | 6960 | 3083 |
| 512 | 20230913 | 101000 | 2140928720 | 6970 | 7000 | 7010 | 6970 | 5866 |
| 513 | 20230913 | 100900 | 2099963830 | 7010 | 7020 | 7020 | 7000 | 1651 |
| 514 | 20230913 | 100800 | 2088380380 | 7020 | 7010 | 7030 | 6990 | 11820 |
| 515 | 20230913 | 100700 | 2005492640 | 7020 | 6960 | 7030 | 6950 | 19076 |
| 516 | 20230913 | 100600 | 1872121640 | 6950 | 6970 | 6980 | 6950 | 1987 |
| 517 | 20230913 | 100500 | 1858273370 | 6980 | 6940 | 6980 | 6940 | 5799 |
| 518 | 20230913 | 100400 | 1817914400 | 6960 | 6920 | 6960 | 6920 | 2784 |
| 519 | 20230913 | 100300 | 1798592110 | 6910 | 6920 | 6920 | 6900 | 3073 |
| 520 | 20230913 | 100200 | 1777343480 | 6900 | 6910 | 6940 | 6900 | 7297 |
| 521 | 20230913 | 100100 | 1726906100 | 6900 | 6910 | 6960 | 6900 | 7354 |
| 522 | 20230913 | 100000 | 1675924170 | 6910 | 6880 | 6910 | 6870 | 1882 |
| 523 | 20230913 | 095900 | 1662955600 | 6880 | 6900 | 6900 | 6880 | 3087 |
| 524 | 20230913 | 095800 | 1641680660 | 6880 | 6910 | 6940 | 6870 | 12889 |
| 525 | 20230913 | 095700 | 1552533010 | 6920 | 6830 | 6930 | 6830 | 19000 |
| 526 | 20230913 | 095600 | 1421721010 | 6830 | 6810 | 6830 | 6800 | 1267 |
| 527 | 20230913 | 095500 | 1413090470 | 6750 | 6810 | 6830 | 6740 | 14352 |
| 528 | 20230913 | 095400 | 1315644030 | 6830 | 6820 | 6830 | 6800 | 1339 |
| 529 | 20230913 | 095300 | 1306525570 | 6830 | 6830 | 6830 | 6830 | 131 |
| 530 | 20230913 | 095200 | 1305630840 | 6840 | 6810 | 6840 | 6800 | 300 |
| 531 | 20230913 | 095100 | 1303588190 | 6810 | 6830 | 6840 | 6810 | 191 |
| 532 | 20230913 | 095000 | 1302285710 | 6830 | 6840 | 6840 | 6830 | 452 |
| 533 | 20230913 | 094900 | 1299194050 | 6840 | 6830 | 6840 | 6830 | 243 |
| 534 | 20230913 | 094800 | 1297533690 | 6830 | 6800 | 6830 | 6800 | 1343 |
| 535 | 20230913 | 094700 | 1288378690 | 6800 | 6790 | 6800 | 6790 | 5866 |
| 536 | 20230913 | 094600 | 1248532370 | 6800 | 6750 | 6800 | 6740 | 8478 |
| 537 | 20230913 | 094500 | 1190980100 | 6790 | 6780 | 6790 | 6740 | 304 |
| 538 | 20230913 | 094400 | 1188930040 | 6790 | 6800 | 6800 | 6740 | 2724 |
| 539 | 20230913 | 094300 | 1170537360 | 6800 | 6780 | 6800 | 6770 | 708 |
| 540 | 20230913 | 094200 | 1165737460 | 6830 | 6780 | 6830 | 6780 | 525 |
| 541 | 20230913 | 094100 | 1162154120 | 6770 | 6760 | 6830 | 6760 | 649 |
| 542 | 20230913 | 094000 | 1157747490 | 6770 | 6770 | 6770 | 6760 | 132 |
| 543 | 20230913 | 093900 | 1156854150 | 6770 | 6760 | 6770 | 6760 | 331 |
| 544 | 20230913 | 093800 | 1154616480 | 6760 | 6730 | 6760 | 6710 | 407 |
| 545 | 20230913 | 093700 | 1151883910 | 6760 | 6740 | 6760 | 6730 | 74 |
| 546 | 20230913 | 093600 | 1151385460 | 6740 | 6720 | 6740 | 6720 | 1051 |
| 547 | 20230913 | 093500 | 1144321000 | 6710 | 6720 | 6720 | 6700 | 1575 |
| 548 | 20230913 | 093400 | 1133751700 | 6730 | 6730 | 6730 | 6730 | 32 |
| 549 | 20230913 | 093300 | 1133536340 | 6740 | 6740 | 6740 | 6740 | 101 |
| 550 | 20230913 | 093200 | 1132855600 | 6760 | 6750 | 6800 | 6710 | 1353 |
| 551 | 20230913 | 093100 | 1123732090 | 6750 | 6780 | 6790 | 6730 | 656 |
| 552 | 20230913 | 093000 | 1119300590 | 6770 | 6740 | 6770 | 6740 | 1719 |
| 553 | 20230913 | 092900 | 1107691140 | 6730 | 6660 | 6730 | 6650 | 2553 |
| 554 | 20230913 | 092800 | 1090590100 | 6700 | 6730 | 6730 | 6650 | 5514 |
| 555 | 20230913 | 092700 | 1053801990 | 6730 | 6700 | 6730 | 6700 | 2022 |
| 556 | 20230913 | 092600 | 1040239040 | 6710 | 6710 | 6710 | 6660 | 1423 |
| 557 | 20230913 | 092500 | 1030758130 | 6680 | 6680 | 6720 | 6660 | 1784 |
| 558 | 20230913 | 092400 | 1018861400 | 6710 | 6710 | 6710 | 6680 | 3560 |
| 559 | 20230913 | 092300 | 995059230 | 6710 | 6700 | 6730 | 6680 | 3886 |
| 560 | 20230913 | 092200 | 969083680 | 6690 | 6710 | 6710 | 6690 | 5264 |
| 561 | 20230913 | 092100 | 933846790 | 6710 | 6760 | 6770 | 6710 | 4683 |
| 562 | 20230913 | 092000 | 902358950 | 6780 | 6760 | 6780 | 6740 | 1917 |
| 563 | 20230913 | 091900 | 889385320 | 6760 | 6830 | 6830 | 6760 | 7173 |
| 564 | 20230913 | 091800 | 840788700 | 6840 | 6840 | 6860 | 6800 | 4941 |
| 565 | 20230913 | 091700 | 806997330 | 6850 | 6840 | 6870 | 6840 | 4247 |
| 566 | 20230913 | 091600 | 777874960 | 6840 | 6820 | 6850 | 6790 | 14227 |
| 567 | 20230913 | 091500 | 680699850 | 6850 | 6810 | 6850 | 6800 | 5997 |
| 568 | 20230913 | 091400 | 639793660 | 6840 | 6830 | 6920 | 6820 | 13951 |
| 569 | 20230913 | 091300 | 544112560 | 6800 | 6730 | 6850 | 6700 | 9361 |
| 570 | 20230913 | 091200 | 480222650 | 6730 | 6720 | 6740 | 6700 | 3128 |
| 571 | 20230913 | 091100 | 459171490 | 6720 | 6740 | 6740 | 6700 | 3190 |
| 572 | 20230913 | 091000 | 437746440 | 6740 | 6770 | 6780 | 6730 | 16693 |
| 573 | 20230913 | 090900 | 325060860 | 6770 | 6720 | 6770 | 6720 | 5067 |
| 574 | 20230913 | 090800 | 290874210 | 6720 | 6630 | 6730 | 6630 | 2434 |
| 575 | 20230913 | 090700 | 274603100 | 6670 | 6650 | 6680 | 6620 | 1320 |
| 576 | 20230913 | 090600 | 265836300 | 6680 | 6680 | 6680 | 6620 | 8150 |
| 577 | 20230913 | 090500 | 211754480 | 6680 | 6670 | 6680 | 6620 | 4668 |
| 578 | 20230913 | 090400 | 180762030 | 6640 | 6690 | 6690 | 6640 | 4246 |
| 579 | 20230913 | 090300 | 152534380 | 6690 | 6660 | 6690 | 6630 | 1686 |
| 580 | 20230913 | 090200 | 141285180 | 6610 | 6670 | 6690 | 6610 | 4480 |
| 581 | 20230913 | 090100 | 111491470 | 6660 | 6730 | 6730 | 6580 | 6566 |
| 582 | 20230913 | 090000 | 67900790 | 6680 | 6790 | 6790 | 6680 | 9949 |