29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 184500 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 10449 |
| 3 | 20230926 | 184400 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 4 | 20230926 | 184300 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 5 | 20230926 | 184200 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 6 | 20230926 | 184100 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 7 | 20230926 | 184000 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 8 | 20230926 | 183900 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 9 | 20230926 | 183800 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 10 | 20230926 | 183700 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 11 | 20230926 | 183600 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 12 | 20230926 | 183500 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 13 | 20230926 | 183400 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 14 | 20230926 | 183300 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 15 | 20230926 | 183200 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 16 | 20230926 | 183100 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 17 | 20230926 | 183000 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 18 | 20230926 | 182900 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 19 | 20230926 | 182800 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 20 | 20230926 | 182700 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 21 | 20230926 | 182600 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 22 | 20230926 | 182500 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 23 | 20230926 | 182400 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 24 | 20230926 | 182300 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 25 | 20230926 | 182200 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 26 | 20230926 | 182100 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 27 | 20230926 | 182000 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 28 | 20230926 | 181900 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 29 | 20230926 | 181800 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 30 | 20230926 | 181700 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 31 | 20230926 | 181600 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 32 | 20230926 | 181500 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 10449 |
| 33 | 20230926 | 181400 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 34 | 20230926 | 181300 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 35 | 20230926 | 181200 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 36 | 20230926 | 181100 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 37 | 20230926 | 181000 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 38 | 20230926 | 180900 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 39 | 20230926 | 180800 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 40 | 20230926 | 180700 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 41 | 20230926 | 180600 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 42 | 20230926 | 180500 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 43 | 20230926 | 180400 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 44 | 20230926 | 180300 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 45 | 20230926 | 180200 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 46 | 20230926 | 180100 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 47 | 20230926 | 180000 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 48 | 20230926 | 175900 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 49 | 20230926 | 175800 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 50 | 20230926 | 175700 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 51 | 20230926 | 175600 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 52 | 20230926 | 175500 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 53 | 20230926 | 175400 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 54 | 20230926 | 175300 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 55 | 20230926 | 175200 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 56 | 20230926 | 175100 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 57 | 20230926 | 175000 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 58 | 20230926 | 174900 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 59 | 20230926 | 174800 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 60 | 20230926 | 174700 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 61 | 20230926 | 174600 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 62 | 20230926 | 174500 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 10449 |
| 63 | 20230926 | 174400 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 64 | 20230926 | 174300 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 65 | 20230926 | 174200 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 66 | 20230926 | 174100 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 67 | 20230926 | 174000 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 68 | 20230926 | 173900 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 69 | 20230926 | 173800 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 70 | 20230926 | 173700 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 71 | 20230926 | 173600 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 72 | 20230926 | 173500 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 73 | 20230926 | 173400 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 74 | 20230926 | 173300 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 75 | 20230926 | 173200 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 76 | 20230926 | 173100 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 77 | 20230926 | 173000 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 78 | 20230926 | 172900 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 79 | 20230926 | 172800 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 80 | 20230926 | 172700 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 81 | 20230926 | 172600 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 82 | 20230926 | 172500 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 83 | 20230926 | 172400 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 84 | 20230926 | 172300 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 85 | 20230926 | 172200 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 86 | 20230926 | 172100 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 87 | 20230926 | 172000 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 88 | 20230926 | 171900 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 89 | 20230926 | 171800 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 90 | 20230926 | 171700 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 91 | 20230926 | 171600 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 92 | 20230926 | 171500 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 10449 |
| 93 | 20230926 | 171400 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 94 | 20230926 | 171300 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 95 | 20230926 | 171200 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 96 | 20230926 | 171100 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 97 | 20230926 | 171000 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 98 | 20230926 | 170900 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 99 | 20230926 | 170800 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 100 | 20230926 | 170700 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 101 | 20230926 | 170600 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 102 | 20230926 | 170500 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 103 | 20230926 | 170400 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 104 | 20230926 | 170300 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 105 | 20230926 | 170200 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 106 | 20230926 | 170100 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 107 | 20230926 | 170000 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 108 | 20230926 | 165900 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 109 | 20230926 | 165800 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 110 | 20230926 | 165700 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 111 | 20230926 | 165600 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 112 | 20230926 | 165500 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 113 | 20230926 | 165400 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 114 | 20230926 | 165300 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 115 | 20230926 | 165200 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 116 | 20230926 | 165100 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 117 | 20230926 | 165000 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 118 | 20230926 | 164900 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 119 | 20230926 | 164800 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 120 | 20230926 | 164700 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 121 | 20230926 | 164600 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 122 | 20230926 | 164500 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 10449 |
| 123 | 20230926 | 164400 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 124 | 20230926 | 164300 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 125 | 20230926 | 164200 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 126 | 20230926 | 164100 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 127 | 20230926 | 164000 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 128 | 20230926 | 163900 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 129 | 20230926 | 163800 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 130 | 20230926 | 163700 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 131 | 20230926 | 163600 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 132 | 20230926 | 163500 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 133 | 20230926 | 163400 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 134 | 20230926 | 163300 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 135 | 20230926 | 163200 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 136 | 20230926 | 163100 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 137 | 20230926 | 163000 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 138 | 20230926 | 162900 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 139 | 20230926 | 162800 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 140 | 20230926 | 162700 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 141 | 20230926 | 162600 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 142 | 20230926 | 162500 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 143 | 20230926 | 162400 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 144 | 20230926 | 162300 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 145 | 20230926 | 162200 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 146 | 20230926 | 162100 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 147 | 20230926 | 162000 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 148 | 20230926 | 161900 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 149 | 20230926 | 161800 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 150 | 20230926 | 161700 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 151 | 20230926 | 161600 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 152 | 20230926 | 161500 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 10449 |
| 153 | 20230926 | 161400 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 154 | 20230926 | 161300 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 155 | 20230926 | 161200 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 156 | 20230926 | 161100 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 157 | 20230926 | 161000 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 158 | 20230926 | 160900 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 159 | 20230926 | 160800 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 160 | 20230926 | 160700 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 161 | 20230926 | 160600 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 162 | 20230926 | 160500 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 163 | 20230926 | 160400 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 164 | 20230926 | 160300 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 165 | 20230926 | 160200 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 166 | 20230926 | 160100 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 167 | 20230926 | 160000 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 168 | 20230926 | 155900 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 169 | 20230926 | 155800 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 170 | 20230926 | 155700 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 171 | 20230926 | 155600 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 172 | 20230926 | 155500 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 173 | 20230926 | 155400 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 174 | 20230926 | 155300 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 175 | 20230926 | 155200 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 176 | 20230926 | 155100 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 177 | 20230926 | 155000 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 178 | 20230926 | 154900 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 179 | 20230926 | 154800 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 180 | 20230926 | 154700 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 181 | 20230926 | 154600 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 182 | 20230926 | 154500 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 10449 |
| 183 | 20230926 | 154400 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 184 | 20230926 | 154300 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 185 | 20230926 | 154200 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 186 | 20230926 | 154100 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 187 | 20230926 | 154000 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 188 | 20230926 | 153900 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 189 | 20230926 | 153800 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 190 | 20230926 | 153700 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 191 | 20230926 | 153600 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 192 | 20230926 | 153500 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 193 | 20230926 | 153400 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 194 | 20230926 | 153300 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 195 | 20230926 | 153200 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 196 | 20230926 | 153100 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 197 | 20230926 | 153000 | 5434428500 | 6740 | 6740 | 6740 | 6740 | 10449 |
| 198 | 20230926 | 152900 | 5364002240 | 6760 | 6760 | 6760 | 6760 | 0 |
| 199 | 20230926 | 152800 | 5364002240 | 6760 | 6760 | 6760 | 6760 | 0 |
| 200 | 20230926 | 152700 | 5364002240 | 6760 | 6760 | 6760 | 6760 | 0 |
| 201 | 20230926 | 152600 | 5364002240 | 6760 | 6760 | 6760 | 6760 | 0 |
| 202 | 20230926 | 152500 | 5364002240 | 6760 | 6760 | 6760 | 6760 | 0 |
| 203 | 20230926 | 152400 | 5364002240 | 6760 | 6760 | 6760 | 6760 | 0 |
| 204 | 20230926 | 152300 | 5364002240 | 6760 | 6760 | 6760 | 6760 | 0 |
| 205 | 20230926 | 152200 | 5364002240 | 6760 | 6760 | 6760 | 6760 | 0 |
| 206 | 20230926 | 152100 | 5364002240 | 6760 | 6760 | 6760 | 6760 | 0 |
| 207 | 20230926 | 152000 | 5364002240 | 6760 | 6760 | 6760 | 6760 | 0 |
| 208 | 20230926 | 151900 | 5364002240 | 6760 | 6770 | 6770 | 6750 | 1738 |
| 209 | 20230926 | 151800 | 5352269910 | 6770 | 6760 | 6780 | 6760 | 1002 |
| 210 | 20230926 | 151700 | 5345489840 | 6770 | 6760 | 6770 | 6760 | 526 |
| 211 | 20230926 | 151600 | 5341934070 | 6770 | 6770 | 6770 | 6770 | 1774 |
| 212 | 20230926 | 151500 | 5329924090 | 6780 | 6780 | 6780 | 6770 | 339 |
| 213 | 20230926 | 151400 | 5327626390 | 6800 | 6800 | 6800 | 6800 | 2 |
| 214 | 20230926 | 151300 | 5327612790 | 6770 | 6780 | 6780 | 6770 | 206 |
| 215 | 20230926 | 151200 | 5326218160 | 6800 | 6780 | 6800 | 6770 | 214 |
| 216 | 20230926 | 151100 | 5324764350 | 6780 | 6780 | 6780 | 6780 | 290 |
| 217 | 20230926 | 151000 | 5322798150 | 6780 | 6780 | 6780 | 6780 | 125 |
| 218 | 20230926 | 150900 | 5321950650 | 6770 | 6780 | 6800 | 6770 | 1825 |
| 219 | 20230926 | 150800 | 5309583620 | 6790 | 6790 | 6790 | 6780 | 986 |
| 220 | 20230926 | 150700 | 5302892960 | 6780 | 6770 | 6780 | 6770 | 1528 |
| 221 | 20230926 | 150600 | 5292537460 | 6780 | 6790 | 6800 | 6770 | 598 |
| 222 | 20230926 | 150500 | 5288477200 | 6800 | 6770 | 6800 | 6760 | 1648 |
| 223 | 20230926 | 150400 | 5277321540 | 6760 | 6770 | 6770 | 6760 | 3868 |
| 224 | 20230926 | 150300 | 5251150380 | 6770 | 6780 | 6790 | 6770 | 2023 |
| 225 | 20230926 | 150200 | 5237436700 | 6790 | 6790 | 6790 | 6780 | 1828 |
| 226 | 20230926 | 150100 | 5225025580 | 6800 | 6790 | 6800 | 6790 | 888 |
| 227 | 20230926 | 150000 | 5218991630 | 6780 | 6780 | 6780 | 6780 | 83 |
| 228 | 20230926 | 145900 | 5218428890 | 6780 | 6780 | 6790 | 6780 | 1077 |
| 229 | 20230926 | 145800 | 5211126810 | 6770 | 6790 | 6790 | 6770 | 1154 |
| 230 | 20230926 | 145700 | 5203305630 | 6790 | 6800 | 6800 | 6790 | 1709 |
| 231 | 20230926 | 145600 | 5191693600 | 6810 | 6810 | 6810 | 6810 | 217 |
| 232 | 20230926 | 145500 | 5190215830 | 6810 | 6810 | 6810 | 6810 | 152 |
| 233 | 20230926 | 145400 | 5189180710 | 6810 | 6810 | 6810 | 6810 | 409 |
| 234 | 20230926 | 145300 | 5186395420 | 6810 | 6810 | 6810 | 6810 | 712 |
| 235 | 20230926 | 145200 | 5181546700 | 6800 | 6810 | 6810 | 6800 | 775 |
| 236 | 20230926 | 145100 | 5176274330 | 6800 | 6810 | 6810 | 6800 | 1190 |
| 237 | 20230926 | 145000 | 5168179430 | 6820 | 6810 | 6820 | 6810 | 51 |
| 238 | 20230926 | 144900 | 5167832110 | 6820 | 6820 | 6820 | 6820 | 540 |
| 239 | 20230926 | 144800 | 5164149310 | 6830 | 6820 | 6830 | 6820 | 147 |
| 240 | 20230926 | 144700 | 5163146760 | 6820 | 6820 | 6820 | 6820 | 501 |
| 241 | 20230926 | 144600 | 5159729940 | 6820 | 6810 | 6820 | 6810 | 480 |
| 242 | 20230926 | 144500 | 5156456510 | 6820 | 6810 | 6820 | 6810 | 16 |
| 243 | 20230926 | 144400 | 5156347490 | 6800 | 6800 | 6800 | 6800 | 500 |
| 244 | 20230926 | 144300 | 5152947490 | 6800 | 6820 | 6820 | 6800 | 147 |
| 245 | 20230926 | 144200 | 5151947870 | 6830 | 6800 | 6830 | 6790 | 820 |
| 246 | 20230926 | 144100 | 5146372280 | 6800 | 6800 | 6800 | 6800 | 0 |
| 247 | 20230926 | 144000 | 5146372280 | 6800 | 6810 | 6810 | 6800 | 932 |
| 248 | 20230926 | 143900 | 5140034500 | 6810 | 6810 | 6810 | 6810 | 346 |
| 249 | 20230926 | 143800 | 5137678240 | 6820 | 6820 | 6820 | 6820 | 24 |
| 250 | 20230926 | 143700 | 5137514560 | 6830 | 6830 | 6830 | 6830 | 3 |
| 251 | 20230926 | 143600 | 5137494070 | 6830 | 6830 | 6830 | 6830 | 2 |
| 252 | 20230926 | 143500 | 5137480410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 253 | 20230926 | 143400 | 5137480410 | 6830 | 6830 | 6830 | 6830 | 500 |
| 254 | 20230926 | 143300 | 5134065410 | 6820 | 6810 | 6820 | 6810 | 2259 |
| 255 | 20230926 | 143200 | 5118671620 | 6810 | 6820 | 6820 | 6810 | 1023 |
| 256 | 20230926 | 143100 | 5111701760 | 6830 | 6850 | 6850 | 6830 | 449 |
| 257 | 20230926 | 143000 | 5108628990 | 6850 | 6850 | 6850 | 6850 | 1 |
| 258 | 20230926 | 142900 | 5108622140 | 6830 | 6850 | 6850 | 6830 | 522 |
| 259 | 20230926 | 142800 | 5105056840 | 6850 | 6850 | 6860 | 6850 | 250 |
| 260 | 20230926 | 142700 | 5103344330 | 6840 | 6840 | 6840 | 6840 | 1175 |
| 261 | 20230926 | 142600 | 5095307330 | 6840 | 6820 | 6840 | 6820 | 494 |
| 262 | 20230926 | 142500 | 5091933120 | 6820 | 6820 | 6820 | 6820 | 723 |
| 263 | 20230926 | 142400 | 5087002260 | 6820 | 6820 | 6830 | 6810 | 1070 |
| 264 | 20230926 | 142300 | 5079705150 | 6820 | 6820 | 6820 | 6820 | 22 |
| 265 | 20230926 | 142200 | 5079555110 | 6820 | 6810 | 6820 | 6810 | 416 |
| 266 | 20230926 | 142100 | 5076722060 | 6820 | 6830 | 6830 | 6820 | 501 |
| 267 | 20230926 | 142000 | 5073305230 | 6830 | 6830 | 6830 | 6830 | 0 |
| 268 | 20230926 | 141900 | 5073305230 | 6830 | 6820 | 6830 | 6820 | 20 |
| 269 | 20230926 | 141800 | 5073168730 | 6830 | 6830 | 6830 | 6830 | 1 |
| 270 | 20230926 | 141700 | 5073161900 | 6810 | 6830 | 6830 | 6810 | 143 |
| 271 | 20230926 | 141600 | 5072187140 | 6830 | 6820 | 6830 | 6820 | 404 |
| 272 | 20230926 | 141500 | 5069431830 | 6820 | 6820 | 6820 | 6820 | 200 |
| 273 | 20230926 | 141400 | 5068067830 | 6830 | 6830 | 6830 | 6820 | 525 |
| 274 | 20230926 | 141300 | 5064486870 | 6830 | 6820 | 6830 | 6820 | 83 |
| 275 | 20230926 | 141200 | 5063920760 | 6820 | 6840 | 6840 | 6820 | 443 |
| 276 | 20230926 | 141100 | 5060893150 | 6840 | 6840 | 6840 | 6840 | 103 |
| 277 | 20230926 | 141000 | 5060188630 | 6840 | 6830 | 6840 | 6820 | 136 |
| 278 | 20230926 | 140900 | 5059260870 | 6830 | 6830 | 6830 | 6830 | 48 |
| 279 | 20230926 | 140800 | 5058933030 | 6840 | 6840 | 6840 | 6840 | 12 |
| 280 | 20230926 | 140700 | 5058850950 | 6840 | 6830 | 6840 | 6820 | 412 |
| 281 | 20230926 | 140600 | 5056040000 | 6830 | 6840 | 6840 | 6830 | 14 |
| 282 | 20230926 | 140500 | 5055944330 | 6840 | 6840 | 6840 | 6830 | 314 |
| 283 | 20230926 | 140400 | 5053797730 | 6840 | 6840 | 6840 | 6830 | 103 |
| 284 | 20230926 | 140300 | 5053094210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 285 | 20230926 | 140200 | 5053094210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 286 | 20230926 | 140100 | 5053094210 | 6830 | 6830 | 6830 | 6830 | 1 |
| 287 | 20230926 | 140000 | 5053087380 | 6810 | 6810 | 6810 | 6810 | 20 |
| 288 | 20230926 | 135900 | 5052951180 | 6810 | 6810 | 6810 | 6800 | 83 |
| 289 | 20230926 | 135800 | 5052385980 | 6830 | 6840 | 6840 | 6830 | 4 |
| 290 | 20230926 | 135700 | 5052358630 | 6840 | 6840 | 6840 | 6840 | 110 |
| 291 | 20230926 | 135600 | 5051606230 | 6810 | 6820 | 6820 | 6810 | 100 |
| 292 | 20230926 | 135500 | 5050925010 | 6830 | 6830 | 6830 | 6830 | 92 |
| 293 | 20230926 | 135400 | 5050296650 | 6830 | 6830 | 6840 | 6830 | 402 |
| 294 | 20230926 | 135300 | 5047550740 | 6820 | 6800 | 6820 | 6800 | 758 |
| 295 | 20230926 | 135200 | 5042381240 | 6800 | 6800 | 6800 | 6800 | 4 |
| 296 | 20230926 | 135100 | 5042354040 | 6820 | 6820 | 6820 | 6800 | 186 |
| 297 | 20230926 | 135000 | 5041088320 | 6810 | 6800 | 6810 | 6800 | 547 |
| 298 | 20230926 | 134900 | 5037364650 | 6780 | 6800 | 6800 | 6780 | 18 |
| 299 | 20230926 | 134800 | 5037242590 | 6800 | 6790 | 6800 | 6790 | 843 |
| 300 | 20230926 | 134700 | 5031513950 | 6780 | 6780 | 6780 | 6780 | 192 |
| 301 | 20230926 | 134600 | 5030212190 | 6780 | 6780 | 6780 | 6780 | 330 |
| 302 | 20230926 | 134500 | 5027974790 | 6790 | 6780 | 6790 | 6770 | 1952 |
| 303 | 20230926 | 134400 | 5014752320 | 6780 | 6770 | 6780 | 6770 | 598 |
| 304 | 20230926 | 134300 | 5010701010 | 6780 | 6780 | 6790 | 6770 | 556 |
| 305 | 20230926 | 134200 | 5006935400 | 6790 | 6780 | 6790 | 6760 | 1176 |
| 306 | 20230926 | 134100 | 4998971170 | 6790 | 6790 | 6790 | 6790 | 350 |
| 307 | 20230926 | 134000 | 4996594670 | 6780 | 6790 | 6800 | 6780 | 85 |
| 308 | 20230926 | 133900 | 4996018110 | 6790 | 6780 | 6790 | 6780 | 20 |
| 309 | 20230926 | 133800 | 4995882410 | 6780 | 6780 | 6800 | 6780 | 154 |
| 310 | 20230926 | 133700 | 4994838270 | 6770 | 6770 | 6770 | 6770 | 125 |
| 311 | 20230926 | 133600 | 4993992020 | 6770 | 6780 | 6800 | 6770 | 841 |
| 312 | 20230926 | 133500 | 4988296350 | 6800 | 6790 | 6800 | 6780 | 35 |
| 313 | 20230926 | 133400 | 4988058900 | 6780 | 6780 | 6780 | 6780 | 51 |
| 314 | 20230926 | 133300 | 4987713120 | 6780 | 6780 | 6780 | 6780 | 12 |
| 315 | 20230926 | 133200 | 4987631760 | 6780 | 6790 | 6800 | 6780 | 18 |
| 316 | 20230926 | 133100 | 4987509600 | 6800 | 6770 | 6800 | 6770 | 68 |
| 317 | 20230926 | 133000 | 4987049210 | 6770 | 6800 | 6800 | 6770 | 269 |
| 318 | 20230926 | 132900 | 4985227180 | 6810 | 6800 | 6810 | 6800 | 61 |
| 319 | 20230926 | 132800 | 4984812370 | 6820 | 6790 | 6820 | 6790 | 140 |
| 320 | 20230926 | 132700 | 4983859370 | 6760 | 6770 | 6770 | 6760 | 482 |
| 321 | 20230926 | 132600 | 4980599630 | 6770 | 6770 | 6770 | 6760 | 1510 |
| 322 | 20230926 | 132500 | 4970384280 | 6770 | 6770 | 6770 | 6770 | 717 |
| 323 | 20230926 | 132400 | 4965530190 | 6770 | 6770 | 6770 | 6770 | 144 |
| 324 | 20230926 | 132300 | 4964555310 | 6770 | 6770 | 6770 | 6770 | 1041 |
| 325 | 20230926 | 132200 | 4957507740 | 6790 | 6760 | 6790 | 6760 | 613 |
| 326 | 20230926 | 132100 | 4953363810 | 6760 | 6760 | 6770 | 6760 | 554 |
| 327 | 20230926 | 132000 | 4949617660 | 6760 | 6770 | 6770 | 6760 | 2428 |
| 328 | 20230926 | 131900 | 4933201620 | 6770 | 6790 | 6800 | 6770 | 3177 |
| 329 | 20230926 | 131800 | 4911676170 | 6800 | 6820 | 6820 | 6800 | 237 |
| 330 | 20230926 | 131700 | 4910060970 | 6820 | 6800 | 6820 | 6800 | 248 |
| 331 | 20230926 | 131600 | 4908370530 | 6800 | 6800 | 6800 | 6800 | 87 |
| 332 | 20230926 | 131500 | 4907778930 | 6800 | 6800 | 6800 | 6800 | 81 |
| 333 | 20230926 | 131400 | 4907228130 | 6800 | 6800 | 6800 | 6800 | 987 |
| 334 | 20230926 | 131300 | 4900516530 | 6800 | 6820 | 6820 | 6800 | 437 |
| 335 | 20230926 | 131200 | 4897540530 | 6840 | 6840 | 6840 | 6810 | 1071 |
| 336 | 20230926 | 131100 | 4890246890 | 6820 | 6830 | 6830 | 6820 | 1753 |
| 337 | 20230926 | 131000 | 4878281230 | 6840 | 6840 | 6840 | 6840 | 0 |
| 338 | 20230926 | 130900 | 4878281230 | 6840 | 6840 | 6840 | 6840 | 0 |
| 339 | 20230926 | 130800 | 4878281230 | 6840 | 6840 | 6840 | 6840 | 9 |
| 340 | 20230926 | 130700 | 4878219670 | 6820 | 6820 | 6820 | 6820 | 0 |
| 341 | 20230926 | 130600 | 4878219670 | 6820 | 6820 | 6820 | 6820 | 0 |
| 342 | 20230926 | 130500 | 4878219670 | 6820 | 6820 | 6820 | 6820 | 29 |
| 343 | 20230926 | 130400 | 4878021890 | 6810 | 6830 | 6830 | 6810 | 1143 |
| 344 | 20230926 | 130300 | 4870236010 | 6840 | 6840 | 6840 | 6840 | 168 |
| 345 | 20230926 | 130200 | 4869086890 | 6840 | 6840 | 6840 | 6840 | 7 |
| 346 | 20230926 | 130100 | 4869039010 | 6840 | 6840 | 6840 | 6840 | 112 |
| 347 | 20230926 | 130000 | 4868272930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 348 | 20230926 | 125900 | 4868272930 | 6840 | 6820 | 6840 | 6820 | 207 |
| 349 | 20230926 | 125800 | 4866859490 | 6820 | 6820 | 6820 | 6820 | 134 |
| 350 | 20230926 | 125700 | 4865945610 | 6820 | 6820 | 6820 | 6820 | 20 |
| 351 | 20230926 | 125600 | 4865809210 | 6810 | 6820 | 6820 | 6810 | 551 |
| 352 | 20230926 | 125500 | 4862056650 | 6840 | 6840 | 6840 | 6840 | 0 |
| 353 | 20230926 | 125400 | 4862056650 | 6840 | 6850 | 6850 | 6810 | 178 |
| 354 | 20230926 | 125300 | 4860844160 | 6850 | 6850 | 6850 | 6850 | 6 |
| 355 | 20230926 | 125200 | 4860803060 | 6850 | 6810 | 6850 | 6810 | 110 |
| 356 | 20230926 | 125100 | 4860053000 | 6810 | 6810 | 6820 | 6800 | 173 |
| 357 | 20230926 | 125000 | 4858874710 | 6810 | 6830 | 6830 | 6810 | 741 |
| 358 | 20230926 | 124900 | 4853824030 | 6850 | 6850 | 6850 | 6850 | 0 |
| 359 | 20230926 | 124800 | 4853824030 | 6850 | 6850 | 6850 | 6850 | 1 |
| 360 | 20230926 | 124700 | 4853817180 | 6830 | 6830 | 6830 | 6830 | 20 |
| 361 | 20230926 | 124600 | 4853680580 | 6820 | 6820 | 6820 | 6820 | 0 |
| 362 | 20230926 | 124500 | 4853680580 | 6820 | 6820 | 6820 | 6820 | 37 |
| 363 | 20230926 | 124400 | 4853428240 | 6820 | 6820 | 6820 | 6820 | 299 |
| 364 | 20230926 | 124300 | 4851389060 | 6820 | 6820 | 6820 | 6820 | 1 |
| 365 | 20230926 | 124200 | 4851382240 | 6800 | 6800 | 6800 | 6800 | 29 |
| 366 | 20230926 | 124100 | 4851185040 | 6790 | 6790 | 6790 | 6790 | 433 |
| 367 | 20230926 | 124000 | 4848244970 | 6810 | 6800 | 6810 | 6800 | 145 |
| 368 | 20230926 | 123900 | 4847258930 | 6800 | 6830 | 6830 | 6800 | 1693 |
| 369 | 20230926 | 123800 | 4835739780 | 6820 | 6830 | 6830 | 6820 | 109 |
| 370 | 20230926 | 123700 | 4834996190 | 6830 | 6830 | 6830 | 6830 | 70 |
| 371 | 20230926 | 123600 | 4834518090 | 6830 | 6850 | 6850 | 6830 | 2156 |
| 372 | 20230926 | 123500 | 4819783230 | 6880 | 6880 | 6880 | 6880 | 0 |
| 373 | 20230926 | 123400 | 4819783230 | 6880 | 6850 | 6880 | 6840 | 924 |
| 374 | 20230926 | 123300 | 4813458620 | 6880 | 6870 | 6880 | 6850 | 358 |
| 375 | 20230926 | 123200 | 4811003080 | 6880 | 6880 | 6880 | 6880 | 7 |
| 376 | 20230926 | 123100 | 4810954920 | 6880 | 6870 | 6880 | 6860 | 367 |
| 377 | 20230926 | 123000 | 4808436520 | 6870 | 6870 | 6870 | 6870 | 25 |
| 378 | 20230926 | 122900 | 4808264770 | 6870 | 6870 | 6870 | 6870 | 6 |
| 379 | 20230926 | 122800 | 4808223550 | 6880 | 6880 | 6880 | 6880 | 205 |
| 380 | 20230926 | 122700 | 4806813150 | 6880 | 6850 | 6880 | 6850 | 67 |
| 381 | 20230926 | 122600 | 4806354170 | 6870 | 6870 | 6870 | 6870 | 122 |
| 382 | 20230926 | 122500 | 4805516030 | 6870 | 6850 | 6870 | 6850 | 315 |
| 383 | 20230926 | 122400 | 4803352340 | 6850 | 6850 | 6850 | 6840 | 429 |
| 384 | 20230926 | 122300 | 4800414090 | 6850 | 6860 | 6860 | 6850 | 897 |
| 385 | 20230926 | 122200 | 4794268300 | 6870 | 6870 | 6870 | 6870 | 1 |
| 386 | 20230926 | 122100 | 4794261430 | 6870 | 6860 | 6870 | 6850 | 571 |
| 387 | 20230926 | 122000 | 4790349160 | 6870 | 6870 | 6870 | 6870 | 4 |
| 388 | 20230926 | 121900 | 4790321680 | 6870 | 6880 | 6880 | 6870 | 111 |
| 389 | 20230926 | 121800 | 4789559010 | 6880 | 6870 | 6880 | 6870 | 13 |
| 390 | 20230926 | 121700 | 4789469680 | 6880 | 6870 | 6880 | 6870 | 85 |
| 391 | 20230926 | 121600 | 4788885380 | 6870 | 6870 | 6870 | 6870 | 0 |
| 392 | 20230926 | 121500 | 4788885380 | 6870 | 6870 | 6870 | 6870 | 85 |
| 393 | 20230926 | 121400 | 4788301430 | 6850 | 6870 | 6870 | 6850 | 302 |
| 394 | 20230926 | 121300 | 4786232110 | 6870 | 6860 | 6870 | 6860 | 38 |
| 395 | 20230926 | 121200 | 4785971150 | 6860 | 6850 | 6860 | 6850 | 163 |
| 396 | 20230926 | 121100 | 4784853600 | 6870 | 6840 | 6870 | 6840 | 4 |
| 397 | 20230926 | 121000 | 4784826210 | 6840 | 6870 | 6870 | 6840 | 123 |
| 398 | 20230926 | 120900 | 4783984260 | 6870 | 6870 | 6870 | 6870 | 0 |
| 399 | 20230926 | 120800 | 4783984260 | 6870 | 6840 | 6870 | 6840 | 910 |
| 400 | 20230926 | 120700 | 4777759830 | 6880 | 6880 | 6880 | 6880 | 20 |
| 401 | 20230926 | 120600 | 4777622230 | 6880 | 6880 | 6880 | 6880 | 19 |
| 402 | 20230926 | 120500 | 4777491510 | 6870 | 6870 | 6870 | 6870 | 1003 |
| 403 | 20230926 | 120400 | 4770600900 | 6870 | 6850 | 6870 | 6830 | 619 |
| 404 | 20230926 | 120300 | 4766363760 | 6850 | 6860 | 6870 | 6850 | 151 |
| 405 | 20230926 | 120200 | 4765328800 | 6870 | 6880 | 6880 | 6870 | 42 |
| 406 | 20230926 | 120100 | 4765040160 | 6870 | 6870 | 6870 | 6870 | 342 |
| 407 | 20230926 | 120000 | 4762690620 | 6900 | 6900 | 6900 | 6900 | 155 |
| 408 | 20230926 | 115900 | 4761621120 | 6900 | 6900 | 6900 | 6900 | 10 |
| 409 | 20230926 | 115800 | 4761552120 | 6890 | 6890 | 6900 | 6890 | 69 |
| 410 | 20230926 | 115700 | 4761076700 | 6850 | 6860 | 6890 | 6850 | 325 |
| 411 | 20230926 | 115600 | 4758846050 | 6840 | 6860 | 6860 | 6840 | 121 |
| 412 | 20230926 | 115500 | 4758018230 | 6870 | 6850 | 6870 | 6830 | 320 |
| 413 | 20230926 | 115400 | 4755829390 | 6870 | 6880 | 6880 | 6870 | 58 |
| 414 | 20230926 | 115300 | 4755430360 | 6880 | 6860 | 6880 | 6830 | 1012 |
| 415 | 20230926 | 115200 | 4748511820 | 6910 | 6850 | 6910 | 6850 | 1509 |
| 416 | 20230926 | 115100 | 4738143680 | 6850 | 6810 | 6850 | 6810 | 2448 |
| 417 | 20230926 | 115000 | 4721404360 | 6820 | 6790 | 6820 | 6790 | 661 |
| 418 | 20230926 | 114900 | 4716905290 | 6790 | 6810 | 6810 | 6790 | 625 |
| 419 | 20230926 | 114800 | 4712661030 | 6790 | 6790 | 6810 | 6790 | 13 |
| 420 | 20230926 | 114700 | 4712572560 | 6800 | 6790 | 6810 | 6790 | 651 |
| 421 | 20230926 | 114600 | 4708145980 | 6800 | 6790 | 6810 | 6790 | 14 |
| 422 | 20230926 | 114500 | 4708050710 | 6810 | 6790 | 6810 | 6790 | 13 |
| 423 | 20230926 | 114400 | 4707962220 | 6820 | 6810 | 6830 | 6760 | 5040 |
| 424 | 20230926 | 114300 | 4673783390 | 6810 | 6810 | 6840 | 6810 | 14 |
| 425 | 20230926 | 114200 | 4673687720 | 6820 | 6800 | 6820 | 6800 | 3087 |
| 426 | 20230926 | 114100 | 4652654380 | 6810 | 6810 | 6820 | 6800 | 1196 |
| 427 | 20230926 | 114000 | 4644509540 | 6810 | 6820 | 6820 | 6810 | 398 |
| 428 | 20230926 | 113900 | 4641798960 | 6820 | 6810 | 6820 | 6810 | 1860 |
| 429 | 20230926 | 113800 | 4629131990 | 6810 | 6840 | 6840 | 6810 | 898 |
| 430 | 20230926 | 113700 | 4623010020 | 6850 | 6820 | 6850 | 6820 | 14 |
| 431 | 20230926 | 113600 | 4622914270 | 6820 | 6820 | 6850 | 6820 | 121 |
| 432 | 20230926 | 113500 | 4622088750 | 6820 | 6820 | 6850 | 6820 | 30 |
| 433 | 20230926 | 113400 | 4621883520 | 6820 | 6830 | 6850 | 6820 | 235 |
| 434 | 20230926 | 113300 | 4620275310 | 6850 | 6850 | 6850 | 6830 | 429 |
| 435 | 20230926 | 113200 | 4617342080 | 6850 | 6840 | 6850 | 6840 | 211 |
| 436 | 20230926 | 113100 | 4615898740 | 6850 | 6850 | 6850 | 6840 | 74 |
| 437 | 20230926 | 113000 | 4615392380 | 6850 | 6810 | 6850 | 6810 | 20 |
| 438 | 20230926 | 112900 | 4615255420 | 6850 | 6800 | 6850 | 6800 | 1905 |
| 439 | 20230926 | 112800 | 4602300920 | 6810 | 6840 | 6860 | 6810 | 1027 |
| 440 | 20230926 | 112700 | 4595305920 | 6800 | 6810 | 6840 | 6800 | 1791 |
| 441 | 20230926 | 112600 | 4583124520 | 6820 | 6840 | 6840 | 6800 | 1277 |
| 442 | 20230926 | 112500 | 4574418200 | 6860 | 6840 | 6860 | 6800 | 5303 |
| 443 | 20230926 | 112400 | 4538326130 | 6840 | 6860 | 6860 | 6840 | 18 |
| 444 | 20230926 | 112300 | 4538202830 | 6870 | 6820 | 6870 | 6810 | 361 |
| 445 | 20230926 | 112200 | 4535743070 | 6860 | 6840 | 6860 | 6810 | 682 |
| 446 | 20230926 | 112100 | 4531086240 | 6810 | 6860 | 6860 | 6810 | 1839 |
| 447 | 20230926 | 112000 | 4518528100 | 6860 | 6840 | 6860 | 6840 | 1311 |
| 448 | 20230926 | 111900 | 4509551650 | 6840 | 6830 | 6850 | 6830 | 580 |
| 449 | 20230926 | 111800 | 4505584400 | 6840 | 6830 | 6840 | 6820 | 1001 |
| 450 | 20230926 | 111700 | 4498742980 | 6830 | 6820 | 6850 | 6810 | 5768 |
| 451 | 20230926 | 111600 | 4459454810 | 6820 | 6830 | 6830 | 6810 | 3405 |
| 452 | 20230926 | 111500 | 4436233250 | 6850 | 6850 | 6860 | 6830 | 1219 |
| 453 | 20230926 | 111400 | 4427895070 | 6850 | 6850 | 6870 | 6850 | 1957 |
| 454 | 20230926 | 111300 | 4414487750 | 6890 | 6890 | 6890 | 6850 | 5519 |
| 455 | 20230926 | 111200 | 4376644570 | 6890 | 6910 | 6910 | 6860 | 6030 |
| 456 | 20230926 | 111100 | 4335120190 | 6910 | 6900 | 6920 | 6900 | 199 |
| 457 | 20230926 | 111000 | 4333746270 | 6900 | 6910 | 6930 | 6900 | 652 |
| 458 | 20230926 | 110900 | 4329246940 | 6900 | 6910 | 6940 | 6900 | 5622 |
| 459 | 20230926 | 110800 | 4290437620 | 6940 | 6910 | 6940 | 6910 | 240 |
| 460 | 20230926 | 110700 | 4288775920 | 6940 | 6920 | 6940 | 6910 | 202 |
| 461 | 20230926 | 110600 | 4287378360 | 6940 | 6940 | 6940 | 6930 | 18 |
| 462 | 20230926 | 110500 | 4287253470 | 6920 | 6940 | 6940 | 6920 | 460 |
| 463 | 20230926 | 110400 | 4284070070 | 6920 | 6920 | 6940 | 6920 | 177 |
| 464 | 20230926 | 110300 | 4282845030 | 6940 | 6940 | 6940 | 6930 | 118 |
| 465 | 20230926 | 110200 | 4282027010 | 6940 | 6950 | 6950 | 6940 | 110 |
| 466 | 20230926 | 110100 | 4281263520 | 6930 | 6930 | 6930 | 6930 | 175 |
| 467 | 20230926 | 110000 | 4280050770 | 6930 | 6920 | 6930 | 6920 | 271 |
| 468 | 20230926 | 105900 | 4278175360 | 6910 | 6910 | 6920 | 6910 | 171 |
| 469 | 20230926 | 105800 | 4276993630 | 6910 | 6910 | 6930 | 6910 | 422 |
| 470 | 20230926 | 105700 | 4274077430 | 6910 | 6930 | 6940 | 6910 | 2321 |
| 471 | 20230926 | 105600 | 4258013560 | 6960 | 6940 | 6960 | 6920 | 137 |
| 472 | 20230926 | 105500 | 4257062890 | 6960 | 6940 | 6960 | 6940 | 288 |
| 473 | 20230926 | 105400 | 4255063970 | 6940 | 6960 | 6960 | 6930 | 3263 |
| 474 | 20230926 | 105300 | 4232437610 | 6940 | 6960 | 6960 | 6940 | 399 |
| 475 | 20230926 | 105200 | 4229664220 | 6940 | 6950 | 6950 | 6940 | 1283 |
| 476 | 20230926 | 105100 | 4220758610 | 6940 | 6940 | 6950 | 6930 | 1474 |
| 477 | 20230926 | 105000 | 4210541810 | 6940 | 6940 | 6950 | 6940 | 735 |
| 478 | 20230926 | 104900 | 4205440810 | 6940 | 6950 | 6950 | 6940 | 333 |
| 479 | 20230926 | 104800 | 4203127970 | 6950 | 6960 | 6960 | 6940 | 358 |
| 480 | 20230926 | 104700 | 4200643020 | 6960 | 6960 | 6960 | 6960 | 255 |
| 481 | 20230926 | 104600 | 4198868220 | 6970 | 6970 | 6970 | 6970 | 17 |
| 482 | 20230926 | 104500 | 4198749730 | 6970 | 6940 | 6970 | 6930 | 1797 |
| 483 | 20230926 | 104400 | 4186284180 | 6950 | 6970 | 6970 | 6940 | 777 |
| 484 | 20230926 | 104300 | 4180888310 | 6940 | 6950 | 6970 | 6940 | 360 |
| 485 | 20230926 | 104200 | 4178387270 | 6980 | 6980 | 6980 | 6980 | 60 |
| 486 | 20230926 | 104100 | 4177968470 | 6980 | 6930 | 6980 | 6930 | 2149 |
| 487 | 20230926 | 104000 | 4163075200 | 6930 | 6970 | 6980 | 6930 | 3450 |
| 488 | 20230926 | 103900 | 4139133470 | 6980 | 6970 | 6980 | 6960 | 256 |
| 489 | 20230926 | 103800 | 4137350180 | 6970 | 6970 | 6980 | 6960 | 1075 |
| 490 | 20230926 | 103700 | 4129863280 | 6990 | 6990 | 6990 | 6980 | 13 |
| 491 | 20230926 | 103600 | 4129772440 | 6980 | 6980 | 6980 | 6970 | 359 |
| 492 | 20230926 | 103500 | 4127269870 | 6990 | 6980 | 6990 | 6980 | 571 |
| 493 | 20230926 | 103400 | 4123281700 | 6980 | 6950 | 6980 | 6950 | 3230 |
| 494 | 20230926 | 103300 | 4100824560 | 6950 | 6920 | 6950 | 6920 | 158 |
| 495 | 20230926 | 103200 | 4099726730 | 6930 | 6910 | 6930 | 6910 | 880 |
| 496 | 20230926 | 103100 | 4093639150 | 6910 | 6910 | 6930 | 6910 | 5078 |
| 497 | 20230926 | 103000 | 4058547910 | 6910 | 6930 | 6940 | 6910 | 5635 |
| 498 | 20230926 | 102900 | 4019576560 | 6930 | 6930 | 6950 | 6930 | 2177 |
| 499 | 20230926 | 102800 | 4004489740 | 6930 | 6980 | 6980 | 6930 | 1259 |
| 500 | 20230926 | 102700 | 3995764390 | 6990 | 6930 | 6990 | 6920 | 2520 |
| 501 | 20230926 | 102600 | 3978297200 | 6930 | 6990 | 6990 | 6930 | 6375 |
| 502 | 20230926 | 102500 | 3934006440 | 6950 | 6980 | 6990 | 6950 | 1604 |
| 503 | 20230926 | 102400 | 3922833350 | 6990 | 6980 | 7000 | 6980 | 262 |
| 504 | 20230926 | 102300 | 3921002020 | 7000 | 6990 | 7000 | 6990 | 358 |
| 505 | 20230926 | 102200 | 3918499560 | 7000 | 6990 | 7000 | 6990 | 533 |
| 506 | 20230926 | 102100 | 3914773110 | 7000 | 7000 | 7000 | 7000 | 26 |
| 507 | 20230926 | 102000 | 3914591110 | 7000 | 7000 | 7000 | 6990 | 89 |
| 508 | 20230926 | 101900 | 3913968860 | 7000 | 6970 | 7000 | 6970 | 319 |
| 509 | 20230926 | 101800 | 3911735980 | 6960 | 7010 | 7010 | 6960 | 580 |
| 510 | 20230926 | 101700 | 3907689880 | 7010 | 7010 | 7010 | 6940 | 6103 |
| 511 | 20230926 | 101600 | 3865199150 | 7010 | 7050 | 7050 | 7010 | 1780 |
| 512 | 20230926 | 101500 | 3852703270 | 7030 | 7030 | 7050 | 7030 | 1646 |
| 513 | 20230926 | 101400 | 3841110330 | 7020 | 6980 | 7020 | 6980 | 1545 |
| 514 | 20230926 | 101300 | 3830301840 | 6980 | 7010 | 7020 | 6980 | 1574 |
| 515 | 20230926 | 101200 | 3819298810 | 7010 | 7010 | 7020 | 7000 | 1559 |
| 516 | 20230926 | 101100 | 3808383110 | 7000 | 7010 | 7010 | 6980 | 1136 |
| 517 | 20230926 | 101000 | 3800442030 | 7010 | 6960 | 7010 | 6950 | 1929 |
| 518 | 20230926 | 100900 | 3787011510 | 6960 | 6970 | 6980 | 6950 | 1572 |
| 519 | 20230926 | 100800 | 3776071440 | 6980 | 6970 | 6980 | 6930 | 7145 |
| 520 | 20230926 | 100700 | 3726371810 | 6970 | 7020 | 7020 | 6970 | 1451 |
| 521 | 20230926 | 100600 | 3716249470 | 6970 | 7000 | 7040 | 6970 | 6632 |
| 522 | 20230926 | 100500 | 3669877930 | 7000 | 7050 | 7050 | 6990 | 10921 |
| 523 | 20230926 | 100400 | 3593364000 | 7030 | 7050 | 7050 | 7020 | 1165 |
| 524 | 20230926 | 100300 | 3585178320 | 7010 | 7010 | 7050 | 7010 | 6920 |
| 525 | 20230926 | 100200 | 3536511380 | 7010 | 7020 | 7020 | 7010 | 2396 |
| 526 | 20230926 | 100100 | 3519701020 | 7030 | 7040 | 7050 | 7020 | 2267 |
| 527 | 20230926 | 100000 | 3503774230 | 7050 | 7050 | 7050 | 7000 | 7813 |
| 528 | 20230926 | 095900 | 3448922000 | 7020 | 7030 | 7060 | 7010 | 3538 |
| 529 | 20230926 | 095800 | 3424076140 | 7080 | 7040 | 7080 | 7030 | 5353 |
| 530 | 20230926 | 095700 | 3386406050 | 7080 | 7090 | 7090 | 7040 | 1727 |
| 531 | 20230926 | 095600 | 3374235180 | 7090 | 7080 | 7100 | 7020 | 8438 |
| 532 | 20230926 | 095500 | 3314725470 | 7080 | 7150 | 7160 | 7080 | 7492 |
| 533 | 20230926 | 095400 | 3261537460 | 7160 | 7130 | 7170 | 7120 | 2834 |
| 534 | 20230926 | 095300 | 3241281840 | 7130 | 7230 | 7240 | 7100 | 11137 |
| 535 | 20230926 | 095200 | 3161507440 | 7230 | 7330 | 7370 | 7230 | 13299 |
| 536 | 20230926 | 095100 | 3064596300 | 7370 | 7330 | 7370 | 7330 | 659 |
| 537 | 20230926 | 095000 | 3059760430 | 7330 | 7340 | 7340 | 7330 | 1830 |
| 538 | 20230926 | 094900 | 3046344430 | 7370 | 7350 | 7370 | 7340 | 3226 |
| 539 | 20230926 | 094800 | 3022648170 | 7370 | 7370 | 7370 | 7350 | 2087 |
| 540 | 20230926 | 094700 | 3007277460 | 7360 | 7370 | 7370 | 7350 | 275 |
| 541 | 20230926 | 094600 | 3005253780 | 7360 | 7360 | 7360 | 7340 | 1273 |
| 542 | 20230926 | 094500 | 2995902210 | 7360 | 7350 | 7380 | 7350 | 1036 |
| 543 | 20230926 | 094400 | 2988281900 | 7380 | 7340 | 7380 | 7340 | 301 |
| 544 | 20230926 | 094300 | 2986062740 | 7380 | 7320 | 7380 | 7320 | 359 |
| 545 | 20230926 | 094200 | 2983415020 | 7320 | 7390 | 7390 | 7320 | 5327 |
| 546 | 20230926 | 094100 | 2944288440 | 7390 | 7350 | 7400 | 7350 | 3885 |
| 547 | 20230926 | 094000 | 2915696710 | 7350 | 7420 | 7450 | 7350 | 11783 |
| 548 | 20230926 | 093900 | 2828653010 | 7450 | 7440 | 7480 | 7400 | 4886 |
| 549 | 20230926 | 093800 | 2792327940 | 7450 | 7460 | 7460 | 7400 | 4677 |
| 550 | 20230926 | 093700 | 2757561580 | 7460 | 7400 | 7540 | 7310 | 30455 |
| 551 | 20230926 | 093600 | 2530681330 | 7390 | 7430 | 7430 | 7380 | 2190 |
| 552 | 20230926 | 093500 | 2514477950 | 7430 | 7380 | 7480 | 7380 | 15200 |
| 553 | 20230926 | 093400 | 2401557450 | 7380 | 7360 | 7380 | 7330 | 5174 |
| 554 | 20230926 | 093300 | 2363546690 | 7360 | 7360 | 7360 | 7330 | 1070 |
| 555 | 20230926 | 093200 | 2355683810 | 7360 | 7330 | 7360 | 7330 | 1334 |
| 556 | 20230926 | 093100 | 2345897390 | 7330 | 7350 | 7350 | 7300 | 3539 |
| 557 | 20230926 | 093000 | 2320002480 | 7350 | 7360 | 7360 | 7320 | 1073 |
| 558 | 20230926 | 092900 | 2312129010 | 7360 | 7320 | 7370 | 7320 | 969 |
| 559 | 20230926 | 092800 | 2305020070 | 7310 | 7410 | 7410 | 7310 | 2795 |
| 560 | 20230926 | 092700 | 2284470670 | 7410 | 7320 | 7480 | 7260 | 19040 |
| 561 | 20230926 | 092600 | 2144533590 | 7310 | 7400 | 7400 | 7310 | 11253 |
| 562 | 20230926 | 092500 | 2061919760 | 7400 | 7420 | 7450 | 7360 | 14173 |
| 563 | 20230926 | 092400 | 1957057640 | 7460 | 7530 | 7530 | 7380 | 26023 |
| 564 | 20230926 | 092300 | 1763453520 | 7500 | 7480 | 7570 | 7460 | 49367 |
| 565 | 20230926 | 092200 | 1392405550 | 7480 | 7380 | 7490 | 7360 | 12552 |
| 566 | 20230926 | 092100 | 1298819490 | 7370 | 7410 | 7460 | 7370 | 14573 |
| 567 | 20230926 | 092000 | 1190536490 | 7420 | 7430 | 7440 | 7390 | 3300 |
| 568 | 20230926 | 091900 | 1166054870 | 7430 | 7360 | 7430 | 7350 | 5237 |
| 569 | 20230926 | 091800 | 1127341190 | 7360 | 7370 | 7400 | 7300 | 4220 |
| 570 | 20230926 | 091700 | 1096385000 | 7420 | 7340 | 7440 | 7310 | 7291 |
| 571 | 20230926 | 091600 | 1042521680 | 7350 | 7320 | 7360 | 7250 | 6108 |
| 572 | 20230926 | 091500 | 998033520 | 7330 | 7340 | 7350 | 7330 | 2037 |
| 573 | 20230926 | 091400 | 983088690 | 7350 | 7350 | 7350 | 7330 | 1418 |
| 574 | 20230926 | 091300 | 972673460 | 7320 | 7310 | 7320 | 7300 | 636 |
| 575 | 20230926 | 091200 | 968018800 | 7290 | 7350 | 7360 | 7290 | 9895 |
| 576 | 20230926 | 091100 | 895711000 | 7350 | 7440 | 7440 | 7350 | 4558 |
| 577 | 20230926 | 091000 | 861990490 | 7440 | 7420 | 7450 | 7420 | 2131 |
| 578 | 20230926 | 090900 | 846152580 | 7420 | 7380 | 7430 | 7380 | 5117 |
| 579 | 20230926 | 090800 | 808263730 | 7370 | 7350 | 7400 | 7350 | 3297 |
| 580 | 20230926 | 090700 | 783940280 | 7350 | 7350 | 7420 | 7320 | 11662 |
| 581 | 20230926 | 090600 | 697786400 | 7320 | 7260 | 7330 | 7250 | 4017 |
| 582 | 20230926 | 090500 | 668451140 | 7280 | 7240 | 7300 | 7230 | 3728 |
| 583 | 20230926 | 090400 | 641330560 | 7240 | 7300 | 7300 | 7230 | 7279 |
| 584 | 20230926 | 090300 | 588536930 | 7210 | 7320 | 7400 | 7180 | 27046 |
| 585 | 20230926 | 090200 | 390791720 | 7320 | 7170 | 7370 | 7170 | 25302 |
| 586 | 20230926 | 090100 | 206175570 | 7170 | 7080 | 7190 | 7060 | 10103 |
| 587 | 20230926 | 090000 | 134121030 | 7080 | 7010 | 7150 | 6980 | 18906 |