29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 184400 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 85742 |
| 3 | 20230911 | 184300 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20230911 | 184200 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20230911 | 184100 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20230911 | 184000 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20230911 | 183900 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20230911 | 183800 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20230911 | 183700 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20230911 | 183600 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20230911 | 183500 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20230911 | 183400 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20230911 | 183300 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20230911 | 183200 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20230911 | 183100 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20230911 | 183000 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20230911 | 182900 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20230911 | 182800 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20230911 | 182700 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20230911 | 182600 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20230911 | 182500 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20230911 | 182400 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20230911 | 182300 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20230911 | 182200 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20230911 | 182100 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20230911 | 182000 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20230911 | 181900 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20230911 | 181800 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20230911 | 181700 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20230911 | 181600 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20230911 | 181500 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20230911 | 181400 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 85742 |
| 33 | 20230911 | 181300 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20230911 | 181200 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20230911 | 181100 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20230911 | 181000 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20230911 | 180900 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20230911 | 180800 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20230911 | 180700 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20230911 | 180600 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20230911 | 180500 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20230911 | 180400 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20230911 | 180300 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20230911 | 180200 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20230911 | 180100 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20230911 | 180000 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20230911 | 175900 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20230911 | 175800 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20230911 | 175700 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20230911 | 175600 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20230911 | 175500 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20230911 | 175400 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20230911 | 175300 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20230911 | 175200 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20230911 | 175100 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20230911 | 175000 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20230911 | 174900 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20230911 | 174800 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20230911 | 174700 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20230911 | 174600 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20230911 | 174500 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20230911 | 174400 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 85742 |
| 63 | 20230911 | 174300 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20230911 | 174200 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20230911 | 174100 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20230911 | 174000 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20230911 | 173900 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20230911 | 173800 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20230911 | 173700 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20230911 | 173600 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20230911 | 173500 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20230911 | 173400 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20230911 | 173300 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20230911 | 173200 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20230911 | 173100 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20230911 | 173000 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20230911 | 172900 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20230911 | 172800 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20230911 | 172700 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20230911 | 172600 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20230911 | 172500 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20230911 | 172400 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20230911 | 172300 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20230911 | 172200 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20230911 | 172100 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20230911 | 172000 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20230911 | 171900 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20230911 | 171800 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20230911 | 171700 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20230911 | 171600 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20230911 | 171500 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20230911 | 171400 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 85742 |
| 93 | 20230911 | 171300 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20230911 | 171200 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20230911 | 171100 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20230911 | 171000 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20230911 | 170900 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20230911 | 170800 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20230911 | 170700 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20230911 | 170600 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20230911 | 170500 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20230911 | 170400 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20230911 | 170300 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20230911 | 170200 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20230911 | 170100 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20230911 | 170000 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20230911 | 165900 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20230911 | 165800 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20230911 | 165700 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20230911 | 165600 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20230911 | 165500 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20230911 | 165400 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20230911 | 165300 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20230911 | 165200 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20230911 | 165100 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20230911 | 165000 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20230911 | 164900 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20230911 | 164800 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20230911 | 164700 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20230911 | 164600 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20230911 | 164500 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20230911 | 164400 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 85742 |
| 123 | 20230911 | 164300 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20230911 | 164200 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20230911 | 164100 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20230911 | 164000 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20230911 | 163900 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20230911 | 163800 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20230911 | 163700 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20230911 | 163600 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20230911 | 163500 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20230911 | 163400 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20230911 | 163300 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20230911 | 163200 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20230911 | 163100 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20230911 | 163000 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20230911 | 162900 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20230911 | 162800 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20230911 | 162700 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20230911 | 162600 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20230911 | 162500 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20230911 | 162400 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20230911 | 162300 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20230911 | 162200 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20230911 | 162100 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20230911 | 162000 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20230911 | 161900 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20230911 | 161800 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20230911 | 161700 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20230911 | 161600 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20230911 | 161500 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20230911 | 161400 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 85742 |
| 153 | 20230911 | 161300 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20230911 | 161200 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20230911 | 161100 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20230911 | 161000 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20230911 | 160900 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20230911 | 160800 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20230911 | 160700 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20230911 | 160600 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20230911 | 160500 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20230911 | 160400 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20230911 | 160300 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20230911 | 160200 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20230911 | 160100 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20230911 | 160000 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20230911 | 155900 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20230911 | 155800 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20230911 | 155700 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20230911 | 155600 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20230911 | 155500 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20230911 | 155400 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20230911 | 155300 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20230911 | 155200 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20230911 | 155100 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20230911 | 155000 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20230911 | 154900 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20230911 | 154800 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20230911 | 154700 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20230911 | 154600 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20230911 | 154500 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20230911 | 154400 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 85742 |
| 183 | 20230911 | 154300 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20230911 | 154200 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20230911 | 154100 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20230911 | 154000 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20230911 | 153900 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20230911 | 153800 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20230911 | 153700 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20230911 | 153600 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20230911 | 153500 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20230911 | 153400 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20230911 | 153300 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20230911 | 153200 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20230911 | 153100 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20230911 | 153000 | 3191269530 | 6850 | 6850 | 6850 | 6850 | 85742 |
| 197 | 20230911 | 152900 | 2603936830 | 6830 | 6830 | 6830 | 6830 | 0 |
| 198 | 20230911 | 152800 | 2603936830 | 6830 | 6830 | 6830 | 6830 | 0 |
| 199 | 20230911 | 152700 | 2603936830 | 6830 | 6830 | 6830 | 6830 | 0 |
| 200 | 20230911 | 152600 | 2603936830 | 6830 | 6830 | 6830 | 6830 | 0 |
| 201 | 20230911 | 152500 | 2603936830 | 6830 | 6830 | 6830 | 6830 | 0 |
| 202 | 20230911 | 152400 | 2603936830 | 6830 | 6830 | 6830 | 6830 | 0 |
| 203 | 20230911 | 152300 | 2603936830 | 6830 | 6830 | 6830 | 6830 | 0 |
| 204 | 20230911 | 152200 | 2603936830 | 6830 | 6830 | 6830 | 6830 | 0 |
| 205 | 20230911 | 152100 | 2603936830 | 6830 | 6830 | 6830 | 6830 | 0 |
| 206 | 20230911 | 152000 | 2603936830 | 6830 | 6830 | 6830 | 6830 | 0 |
| 207 | 20230911 | 151900 | 2603936830 | 6830 | 6860 | 6860 | 6830 | 1470 |
| 208 | 20230911 | 151800 | 2593866130 | 6860 | 6860 | 6860 | 6850 | 357 |
| 209 | 20230911 | 151700 | 2591418780 | 6860 | 6840 | 6860 | 6840 | 7710 |
| 210 | 20230911 | 151600 | 2538654810 | 6830 | 6830 | 6840 | 6830 | 1825 |
| 211 | 20230911 | 151500 | 2526188480 | 6840 | 6830 | 6840 | 6830 | 1573 |
| 212 | 20230911 | 151400 | 2515439410 | 6830 | 6840 | 6840 | 6830 | 1091 |
| 213 | 20230911 | 151300 | 2507984500 | 6830 | 6830 | 6840 | 6830 | 1493 |
| 214 | 20230911 | 151200 | 2497774610 | 6830 | 6830 | 6840 | 6830 | 1882 |
| 215 | 20230911 | 151100 | 2484918080 | 6830 | 6830 | 6840 | 6830 | 62 |
| 216 | 20230911 | 151000 | 2484494430 | 6830 | 6830 | 6840 | 6830 | 258 |
| 217 | 20230911 | 150900 | 2482730070 | 6830 | 6840 | 6840 | 6830 | 1201 |
| 218 | 20230911 | 150800 | 2474515440 | 6840 | 6830 | 6850 | 6830 | 3362 |
| 219 | 20230911 | 150700 | 2451509460 | 6830 | 6840 | 6840 | 6830 | 1084 |
| 220 | 20230911 | 150600 | 2444095320 | 6840 | 6840 | 6850 | 6840 | 1088 |
| 221 | 20230911 | 150500 | 2436648400 | 6830 | 6830 | 6860 | 6830 | 6151 |
| 222 | 20230911 | 150400 | 2394563400 | 6840 | 6840 | 6840 | 6830 | 2846 |
| 223 | 20230911 | 150300 | 2375097330 | 6840 | 6840 | 6850 | 6840 | 155 |
| 224 | 20230911 | 150200 | 2374036410 | 6840 | 6840 | 6840 | 6840 | 43 |
| 225 | 20230911 | 150100 | 2373742290 | 6840 | 6840 | 6840 | 6840 | 89 |
| 226 | 20230911 | 150000 | 2373133530 | 6840 | 6860 | 6860 | 6830 | 1384 |
| 227 | 20230911 | 145900 | 2363666680 | 6850 | 6850 | 6860 | 6850 | 179 |
| 228 | 20230911 | 145800 | 2362439670 | 6860 | 6870 | 6870 | 6860 | 74 |
| 229 | 20230911 | 145700 | 2361931960 | 6880 | 6860 | 6880 | 6860 | 7 |
| 230 | 20230911 | 145600 | 2361883820 | 6860 | 6870 | 6880 | 6860 | 218 |
| 231 | 20230911 | 145500 | 2360386100 | 6870 | 6880 | 6880 | 6860 | 3206 |
| 232 | 20230911 | 145400 | 2338351110 | 6880 | 6870 | 6890 | 6860 | 6121 |
| 233 | 20230911 | 145300 | 2296277340 | 6860 | 6840 | 6860 | 6840 | 4158 |
| 234 | 20230911 | 145200 | 2267766830 | 6850 | 6840 | 6850 | 6840 | 6066 |
| 235 | 20230911 | 145100 | 2226242280 | 6840 | 6840 | 6840 | 6840 | 561 |
| 236 | 20230911 | 145000 | 2222405040 | 6840 | 6840 | 6850 | 6840 | 1005 |
| 237 | 20230911 | 144900 | 2215529840 | 6840 | 6840 | 6840 | 6840 | 883 |
| 238 | 20230911 | 144800 | 2209490120 | 6840 | 6840 | 6840 | 6840 | 596 |
| 239 | 20230911 | 144700 | 2205413480 | 6840 | 6840 | 6850 | 6840 | 838 |
| 240 | 20230911 | 144600 | 2199681550 | 6850 | 6850 | 6850 | 6840 | 1439 |
| 241 | 20230911 | 144500 | 2189832970 | 6850 | 6840 | 6850 | 6840 | 1075 |
| 242 | 20230911 | 144400 | 2182474970 | 6840 | 6840 | 6840 | 6840 | 669 |
| 243 | 20230911 | 144300 | 2177899010 | 6840 | 6840 | 6840 | 6840 | 923 |
| 244 | 20230911 | 144200 | 2171585690 | 6840 | 6840 | 6840 | 6840 | 615 |
| 245 | 20230911 | 144100 | 2167379090 | 6840 | 6840 | 6840 | 6840 | 981 |
| 246 | 20230911 | 144000 | 2160669050 | 6850 | 6850 | 6850 | 6840 | 3945 |
| 247 | 20230911 | 143900 | 2133654950 | 6840 | 6840 | 6840 | 6840 | 869 |
| 248 | 20230911 | 143800 | 2127710990 | 6840 | 6850 | 6850 | 6840 | 594 |
| 249 | 20230911 | 143700 | 2123647750 | 6850 | 6840 | 6850 | 6840 | 991 |
| 250 | 20230911 | 143600 | 2116868900 | 6840 | 6840 | 6840 | 6840 | 837 |
| 251 | 20230911 | 143500 | 2111143820 | 6840 | 6840 | 6840 | 6840 | 529 |
| 252 | 20230911 | 143400 | 2107525460 | 6840 | 6840 | 6850 | 6840 | 1012 |
| 253 | 20230911 | 143300 | 2100603020 | 6840 | 6840 | 6840 | 6840 | 961 |
| 254 | 20230911 | 143200 | 2094029780 | 6840 | 6840 | 6840 | 6840 | 808 |
| 255 | 20230911 | 143100 | 2088503060 | 6840 | 6840 | 6840 | 6840 | 371 |
| 256 | 20230911 | 143000 | 2085965420 | 6840 | 6840 | 6850 | 6840 | 1514 |
| 257 | 20230911 | 142900 | 2075609650 | 6850 | 6850 | 6850 | 6840 | 86 |
| 258 | 20230911 | 142800 | 2075020560 | 6850 | 6850 | 6850 | 6850 | 266 |
| 259 | 20230911 | 142700 | 2073198460 | 6850 | 6850 | 6850 | 6850 | 930 |
| 260 | 20230911 | 142600 | 2066827960 | 6850 | 6850 | 6860 | 6850 | 652 |
| 261 | 20230911 | 142500 | 2062361660 | 6850 | 6850 | 6850 | 6850 | 1130 |
| 262 | 20230911 | 142400 | 2054621160 | 6850 | 6840 | 6850 | 6840 | 3228 |
| 263 | 20230911 | 142300 | 2032512800 | 6840 | 6840 | 6840 | 6840 | 565 |
| 264 | 20230911 | 142200 | 2028648200 | 6840 | 6840 | 6850 | 6840 | 947 |
| 265 | 20230911 | 142100 | 2022170710 | 6840 | 6860 | 6860 | 6840 | 5591 |
| 266 | 20230911 | 142000 | 1983879010 | 6860 | 6850 | 6860 | 6850 | 2156 |
| 267 | 20230911 | 141900 | 1969107410 | 6850 | 6860 | 6860 | 6850 | 973 |
| 268 | 20230911 | 141800 | 1962442180 | 6860 | 6850 | 6860 | 6850 | 61 |
| 269 | 20230911 | 141700 | 1962024290 | 6850 | 6850 | 6850 | 6850 | 103 |
| 270 | 20230911 | 141600 | 1961318740 | 6850 | 6850 | 6850 | 6850 | 10 |
| 271 | 20230911 | 141500 | 1961250240 | 6850 | 6850 | 6860 | 6850 | 933 |
| 272 | 20230911 | 141400 | 1954850240 | 6860 | 6850 | 6860 | 6850 | 642 |
| 273 | 20230911 | 141300 | 1950448030 | 6860 | 6860 | 6860 | 6860 | 1013 |
| 274 | 20230911 | 141200 | 1943498850 | 6860 | 6860 | 6870 | 6860 | 1014 |
| 275 | 20230911 | 141100 | 1936532770 | 6870 | 6870 | 6870 | 6860 | 1458 |
| 276 | 20230911 | 141000 | 1926516360 | 6870 | 6870 | 6870 | 6850 | 1857 |
| 277 | 20230911 | 140900 | 1913767120 | 6870 | 6860 | 6870 | 6860 | 1047 |
| 278 | 20230911 | 140800 | 1906574330 | 6870 | 6870 | 6870 | 6860 | 1629 |
| 279 | 20230911 | 140700 | 1895384070 | 6870 | 6870 | 6870 | 6860 | 1541 |
| 280 | 20230911 | 140600 | 1884797510 | 6870 | 6870 | 6870 | 6860 | 1556 |
| 281 | 20230911 | 140500 | 1874107920 | 6870 | 6870 | 6880 | 6860 | 1899 |
| 282 | 20230911 | 140400 | 1861057770 | 6870 | 6870 | 6870 | 6860 | 1494 |
| 283 | 20230911 | 140300 | 1850794100 | 6870 | 6870 | 6870 | 6860 | 1549 |
| 284 | 20230911 | 140200 | 1840152530 | 6870 | 6890 | 6890 | 6860 | 2368 |
| 285 | 20230911 | 140100 | 1823869250 | 6880 | 6880 | 6880 | 6870 | 2457 |
| 286 | 20230911 | 140000 | 1806965150 | 6870 | 6860 | 6880 | 6860 | 8096 |
| 287 | 20230911 | 135900 | 1751318910 | 6860 | 6860 | 6870 | 6860 | 4108 |
| 288 | 20230911 | 135800 | 1723132660 | 6860 | 6850 | 6860 | 6840 | 1284 |
| 289 | 20230911 | 135700 | 1714328820 | 6840 | 6840 | 6850 | 6830 | 1619 |
| 290 | 20230911 | 135600 | 1703247640 | 6840 | 6830 | 6840 | 6830 | 2111 |
| 291 | 20230911 | 135500 | 1688814560 | 6830 | 6830 | 6840 | 6820 | 711 |
| 292 | 20230911 | 135400 | 1683960560 | 6820 | 6830 | 6840 | 6820 | 507 |
| 293 | 20230911 | 135300 | 1680502500 | 6830 | 6840 | 6840 | 6820 | 783 |
| 294 | 20230911 | 135200 | 1675158800 | 6840 | 6830 | 6840 | 6830 | 2069 |
| 295 | 20230911 | 135100 | 1661027520 | 6840 | 6830 | 6840 | 6830 | 763 |
| 296 | 20230911 | 135000 | 1655816220 | 6830 | 6830 | 6840 | 6830 | 504 |
| 297 | 20230911 | 134900 | 1652373800 | 6840 | 6830 | 6850 | 6830 | 1324 |
| 298 | 20230911 | 134800 | 1643323740 | 6830 | 6850 | 6850 | 6830 | 611 |
| 299 | 20230911 | 134700 | 1639145340 | 6840 | 6840 | 6840 | 6840 | 583 |
| 300 | 20230911 | 134600 | 1635157620 | 6840 | 6840 | 6850 | 6840 | 660 |
| 301 | 20230911 | 134500 | 1630642210 | 6840 | 6840 | 6850 | 6840 | 774 |
| 302 | 20230911 | 134400 | 1625346950 | 6840 | 6840 | 6850 | 6840 | 628 |
| 303 | 20230911 | 134300 | 1621051310 | 6840 | 6840 | 6850 | 6840 | 450 |
| 304 | 20230911 | 134200 | 1617973200 | 6840 | 6840 | 6840 | 6840 | 425 |
| 305 | 20230911 | 134100 | 1615066200 | 6860 | 6850 | 6860 | 6840 | 489 |
| 306 | 20230911 | 134000 | 1611717210 | 6850 | 6850 | 6860 | 6850 | 545 |
| 307 | 20230911 | 133900 | 1607983950 | 6850 | 6850 | 6850 | 6850 | 839 |
| 308 | 20230911 | 133800 | 1602236800 | 6850 | 6850 | 6850 | 6850 | 390 |
| 309 | 20230911 | 133700 | 1599565300 | 6850 | 6850 | 6850 | 6850 | 616 |
| 310 | 20230911 | 133600 | 1595345700 | 6860 | 6850 | 6860 | 6840 | 1752 |
| 311 | 20230911 | 133500 | 1583344500 | 6850 | 6850 | 6850 | 6850 | 11 |
| 312 | 20230911 | 133400 | 1583269150 | 6850 | 6850 | 6850 | 6850 | 9 |
| 313 | 20230911 | 133300 | 1583207500 | 6850 | 6860 | 6860 | 6850 | 455 |
| 314 | 20230911 | 133200 | 1580086240 | 6870 | 6860 | 6870 | 6860 | 426 |
| 315 | 20230911 | 133100 | 1577163870 | 6870 | 6870 | 6870 | 6860 | 67 |
| 316 | 20230911 | 133000 | 1576703650 | 6870 | 6870 | 6870 | 6860 | 488 |
| 317 | 20230911 | 132900 | 1573351150 | 6860 | 6870 | 6870 | 6860 | 769 |
| 318 | 20230911 | 132800 | 1568068190 | 6860 | 6870 | 6870 | 6860 | 750 |
| 319 | 20230911 | 132700 | 1562915790 | 6870 | 6870 | 6870 | 6860 | 652 |
| 320 | 20230911 | 132600 | 1558436670 | 6870 | 6870 | 6870 | 6860 | 425 |
| 321 | 20230911 | 132500 | 1555516980 | 6870 | 6860 | 6870 | 6850 | 3947 |
| 322 | 20230911 | 132400 | 1528440440 | 6850 | 6860 | 6860 | 6850 | 428 |
| 323 | 20230911 | 132300 | 1525504420 | 6860 | 6860 | 6860 | 6850 | 1717 |
| 324 | 20230911 | 132200 | 1513725940 | 6860 | 6860 | 6860 | 6850 | 668 |
| 325 | 20230911 | 132100 | 1509143560 | 6860 | 6860 | 6860 | 6850 | 745 |
| 326 | 20230911 | 132000 | 1504035770 | 6850 | 6860 | 6860 | 6850 | 782 |
| 327 | 20230911 | 131900 | 1498672570 | 6860 | 6860 | 6860 | 6850 | 2334 |
| 328 | 20230911 | 131800 | 1482677820 | 6850 | 6860 | 6860 | 6850 | 321 |
| 329 | 20230911 | 131700 | 1480475860 | 6860 | 6850 | 6860 | 6850 | 718 |
| 330 | 20230911 | 131600 | 1475550490 | 6860 | 6860 | 6860 | 6850 | 714 |
| 331 | 20230911 | 131500 | 1470652510 | 6860 | 6860 | 6860 | 6850 | 399 |
| 332 | 20230911 | 131400 | 1467915480 | 6860 | 6850 | 6860 | 6850 | 715 |
| 333 | 20230911 | 131300 | 1463010640 | 6860 | 6860 | 6860 | 6850 | 691 |
| 334 | 20230911 | 131200 | 1458270420 | 6860 | 6850 | 6860 | 6850 | 464 |
| 335 | 20230911 | 131100 | 1455087480 | 6860 | 6860 | 6860 | 6850 | 672 |
| 336 | 20230911 | 131000 | 1450477630 | 6860 | 6860 | 6860 | 6850 | 978 |
| 337 | 20230911 | 130900 | 1443771650 | 6860 | 6860 | 6860 | 6850 | 398 |
| 338 | 20230911 | 130800 | 1441042930 | 6860 | 6850 | 6860 | 6850 | 922 |
| 339 | 20230911 | 130700 | 1434720890 | 6850 | 6860 | 6860 | 6850 | 290 |
| 340 | 20230911 | 130600 | 1432731500 | 6860 | 6860 | 6860 | 6850 | 665 |
| 341 | 20230911 | 130500 | 1428170230 | 6860 | 6860 | 6860 | 6850 | 1095 |
| 342 | 20230911 | 130400 | 1420663630 | 6860 | 6850 | 6860 | 6850 | 374 |
| 343 | 20230911 | 130300 | 1418098350 | 6850 | 6850 | 6860 | 6850 | 614 |
| 344 | 20230911 | 130200 | 1413886420 | 6860 | 6850 | 6860 | 6850 | 579 |
| 345 | 20230911 | 130100 | 1409914540 | 6850 | 6850 | 6860 | 6850 | 380 |
| 346 | 20230911 | 130000 | 1407308110 | 6860 | 6850 | 6860 | 6850 | 605 |
| 347 | 20230911 | 125900 | 1403157920 | 6850 | 6860 | 6860 | 6850 | 657 |
| 348 | 20230911 | 125800 | 1398650990 | 6860 | 6860 | 6860 | 6850 | 559 |
| 349 | 20230911 | 125700 | 1394819360 | 6860 | 6850 | 6860 | 6850 | 672 |
| 350 | 20230911 | 125600 | 1390209500 | 6850 | 6850 | 6860 | 6850 | 613 |
| 351 | 20230911 | 125500 | 1386004430 | 6860 | 6850 | 6860 | 6850 | 305 |
| 352 | 20230911 | 125400 | 1383912180 | 6860 | 6860 | 6860 | 6850 | 631 |
| 353 | 20230911 | 125300 | 1379583580 | 6860 | 6850 | 6860 | 6850 | 360 |
| 354 | 20230911 | 125200 | 1377114580 | 6860 | 6860 | 6860 | 6850 | 604 |
| 355 | 20230911 | 125100 | 1372971210 | 6860 | 6870 | 6870 | 6850 | 572 |
| 356 | 20230911 | 125000 | 1369044660 | 6870 | 6870 | 6870 | 6860 | 660 |
| 357 | 20230911 | 124900 | 1364510740 | 6860 | 6870 | 6870 | 6860 | 662 |
| 358 | 20230911 | 124800 | 1359966480 | 6870 | 6870 | 6870 | 6860 | 615 |
| 359 | 20230911 | 124700 | 1355741550 | 6860 | 6870 | 6870 | 6860 | 601 |
| 360 | 20230911 | 124600 | 1351612740 | 6860 | 6870 | 6870 | 6860 | 309 |
| 361 | 20230911 | 124500 | 1349490010 | 6870 | 6860 | 6870 | 6860 | 616 |
| 362 | 20230911 | 124400 | 1345258190 | 6870 | 6860 | 6870 | 6860 | 316 |
| 363 | 20230911 | 124300 | 1343087340 | 6860 | 6850 | 6860 | 6850 | 4090 |
| 364 | 20230911 | 124200 | 1315029980 | 6850 | 6860 | 6860 | 6850 | 555 |
| 365 | 20230911 | 124100 | 1311222740 | 6850 | 6850 | 6860 | 6850 | 347 |
| 366 | 20230911 | 124000 | 1308842520 | 6850 | 6850 | 6860 | 6840 | 1521 |
| 367 | 20230911 | 123900 | 1298425240 | 6850 | 6860 | 6860 | 6850 | 1528 |
| 368 | 20230911 | 123800 | 1287952370 | 6860 | 6860 | 6860 | 6850 | 759 |
| 369 | 20230911 | 123700 | 1282745670 | 6850 | 6860 | 6860 | 6850 | 321 |
| 370 | 20230911 | 123600 | 1280543670 | 6850 | 6850 | 6850 | 6840 | 1394 |
| 371 | 20230911 | 123500 | 1270994780 | 6850 | 6850 | 6850 | 6840 | 1797 |
| 372 | 20230911 | 123400 | 1258685390 | 6840 | 6830 | 6840 | 6830 | 6294 |
| 373 | 20230911 | 123300 | 1215634490 | 6840 | 6830 | 6840 | 6830 | 311 |
| 374 | 20230911 | 123200 | 1213507360 | 6830 | 6840 | 6840 | 6830 | 1090 |
| 375 | 20230911 | 123100 | 1206056810 | 6840 | 6840 | 6840 | 6830 | 699 |
| 376 | 20230911 | 123000 | 1201275750 | 6840 | 6840 | 6840 | 6830 | 1225 |
| 377 | 20230911 | 122900 | 1192900500 | 6830 | 6830 | 6830 | 6830 | 477 |
| 378 | 20230911 | 122800 | 1189642590 | 6830 | 6840 | 6840 | 6830 | 174 |
| 379 | 20230911 | 122700 | 1188454160 | 6830 | 6830 | 6830 | 6830 | 6 |
| 380 | 20230911 | 122600 | 1188413180 | 6830 | 6840 | 6840 | 6830 | 7 |
| 381 | 20230911 | 122500 | 1188365350 | 6830 | 6830 | 6830 | 6830 | 6 |
| 382 | 20230911 | 122400 | 1188324370 | 6840 | 6840 | 6840 | 6830 | 31 |
| 383 | 20230911 | 122300 | 1188112440 | 6840 | 6840 | 6840 | 6840 | 102 |
| 384 | 20230911 | 122200 | 1187414760 | 6840 | 6840 | 6840 | 6840 | 606 |
| 385 | 20230911 | 122100 | 1183269720 | 6840 | 6840 | 6840 | 6840 | 10 |
| 386 | 20230911 | 122000 | 1183201320 | 6840 | 6850 | 6850 | 6840 | 14 |
| 387 | 20230911 | 121900 | 1183105430 | 6840 | 6840 | 6840 | 6840 | 10 |
| 388 | 20230911 | 121800 | 1183037030 | 6840 | 6840 | 6850 | 6840 | 16 |
| 389 | 20230911 | 121700 | 1182927540 | 6840 | 6840 | 6840 | 6830 | 2038 |
| 390 | 20230911 | 121600 | 1168987840 | 6840 | 6830 | 6840 | 6830 | 3023 |
| 391 | 20230911 | 121500 | 1148310730 | 6830 | 6830 | 6830 | 6830 | 1651 |
| 392 | 20230911 | 121400 | 1137034400 | 6830 | 6850 | 6850 | 6830 | 11206 |
| 393 | 20230911 | 121300 | 1060291740 | 6850 | 6850 | 6850 | 6850 | 7 |
| 394 | 20230911 | 121200 | 1060243790 | 6850 | 6850 | 6860 | 6850 | 21 |
| 395 | 20230911 | 121100 | 1060099830 | 6850 | 6850 | 6850 | 6850 | 11 |
| 396 | 20230911 | 121000 | 1060024480 | 6860 | 6850 | 6860 | 6850 | 18 |
| 397 | 20230911 | 120900 | 1059901080 | 6860 | 6860 | 6860 | 6850 | 17 |
| 398 | 20230911 | 120800 | 1059784510 | 6860 | 6860 | 6860 | 6850 | 8 |
| 399 | 20230911 | 120700 | 1059729690 | 6850 | 6860 | 6860 | 6850 | 630 |
| 400 | 20230911 | 120600 | 1055413990 | 6860 | 6850 | 6860 | 6850 | 11 |
| 401 | 20230911 | 120500 | 1055338630 | 6850 | 6860 | 6860 | 6850 | 8 |
| 402 | 20230911 | 120400 | 1055283820 | 6850 | 6850 | 6850 | 6850 | 12 |
| 403 | 20230911 | 120300 | 1055201620 | 6850 | 6850 | 6850 | 6850 | 442 |
| 404 | 20230911 | 120200 | 1052173920 | 6850 | 6850 | 6850 | 6850 | 10 |
| 405 | 20230911 | 120100 | 1052105420 | 6850 | 6850 | 6860 | 6850 | 21 |
| 406 | 20230911 | 120000 | 1051961470 | 6850 | 6850 | 6850 | 6850 | 6 |
| 407 | 20230911 | 115900 | 1051920370 | 6850 | 6860 | 6860 | 6850 | 364 |
| 408 | 20230911 | 115800 | 1049426870 | 6860 | 6850 | 6860 | 6850 | 16 |
| 409 | 20230911 | 115700 | 1049317170 | 6850 | 6860 | 6860 | 6850 | 77 |
| 410 | 20230911 | 115600 | 1048789300 | 6850 | 6850 | 6850 | 6850 | 11 |
| 411 | 20230911 | 115500 | 1048713950 | 6850 | 6850 | 6850 | 6850 | 7 |
| 412 | 20230911 | 115400 | 1048666000 | 6850 | 6860 | 6860 | 6850 | 19 |
| 413 | 20230911 | 115300 | 1048535760 | 6860 | 6860 | 6860 | 6850 | 373 |
| 414 | 20230911 | 115200 | 1045980610 | 6860 | 6860 | 6860 | 6850 | 476 |
| 415 | 20230911 | 115100 | 1042715360 | 6850 | 6850 | 6850 | 6850 | 85 |
| 416 | 20230911 | 115000 | 1042133110 | 6850 | 6860 | 6860 | 6850 | 7 |
| 417 | 20230911 | 114900 | 1042085150 | 6860 | 6850 | 6860 | 6850 | 13 |
| 418 | 20230911 | 114800 | 1041996090 | 6860 | 6860 | 6860 | 6860 | 2469 |
| 419 | 20230911 | 114700 | 1025058750 | 6860 | 6860 | 6860 | 6860 | 10 |
| 420 | 20230911 | 114600 | 1024990150 | 6870 | 6860 | 6870 | 6860 | 31 |
| 421 | 20230911 | 114500 | 1024777240 | 6860 | 6860 | 6860 | 6860 | 1005 |
| 422 | 20230911 | 114400 | 1017882940 | 6860 | 6860 | 6860 | 6860 | 10 |
| 423 | 20230911 | 114300 | 1017814340 | 6860 | 6860 | 6860 | 6860 | 6 |
| 424 | 20230911 | 114200 | 1017773180 | 6860 | 6870 | 6870 | 6860 | 21 |
| 425 | 20230911 | 114100 | 1017629020 | 6860 | 6860 | 6860 | 6860 | 7 |
| 426 | 20230911 | 114000 | 1017581000 | 6860 | 6860 | 6860 | 6860 | 4 |
| 427 | 20230911 | 113900 | 1017553560 | 6860 | 6860 | 6860 | 6860 | 10 |
| 428 | 20230911 | 113800 | 1017484960 | 6860 | 6870 | 6870 | 6860 | 27 |
| 429 | 20230911 | 113700 | 1017299540 | 6860 | 6860 | 6860 | 6860 | 11 |
| 430 | 20230911 | 113600 | 1017224080 | 6860 | 6860 | 6860 | 6860 | 6 |
| 431 | 20230911 | 113500 | 1017182920 | 6860 | 6860 | 6860 | 6860 | 10 |
| 432 | 20230911 | 113400 | 1017114320 | 6870 | 6860 | 6870 | 6860 | 13 |
| 433 | 20230911 | 113300 | 1017025060 | 6860 | 6870 | 6870 | 6860 | 117 |
| 434 | 20230911 | 113200 | 1016221340 | 6860 | 6860 | 6860 | 6860 | 210 |
| 435 | 20230911 | 113100 | 1014780740 | 6860 | 6870 | 6880 | 6860 | 3075 |
| 436 | 20230911 | 113000 | 993651050 | 6870 | 6860 | 6870 | 6860 | 62 |
| 437 | 20230911 | 112900 | 993225220 | 6860 | 6860 | 6860 | 6860 | 10 |
| 438 | 20230911 | 112800 | 993156620 | 6870 | 6860 | 6870 | 6860 | 711 |
| 439 | 20230911 | 112700 | 988276040 | 6860 | 6870 | 6870 | 6860 | 12 |
| 440 | 20230911 | 112600 | 988193710 | 6860 | 6860 | 6860 | 6850 | 5365 |
| 441 | 20230911 | 112500 | 951389880 | 6860 | 6850 | 6860 | 6850 | 11 |
| 442 | 20230911 | 112400 | 951314520 | 6850 | 6860 | 6860 | 6850 | 60 |
| 443 | 20230911 | 112300 | 950903020 | 6860 | 6850 | 6860 | 6850 | 26 |
| 444 | 20230911 | 112200 | 950724720 | 6850 | 6850 | 6850 | 6850 | 5 |
| 445 | 20230911 | 112100 | 950690470 | 6850 | 6850 | 6850 | 6850 | 6 |
| 446 | 20230911 | 112000 | 950649370 | 6850 | 6850 | 6860 | 6850 | 1896 |
| 447 | 20230911 | 111900 | 937661760 | 6860 | 6860 | 6860 | 6850 | 11 |
| 448 | 20230911 | 111800 | 937586360 | 6850 | 6850 | 6860 | 6850 | 190 |
| 449 | 20230911 | 111700 | 936284760 | 6850 | 6850 | 6850 | 6850 | 70 |
| 450 | 20230911 | 111600 | 935805260 | 6860 | 6860 | 6860 | 6860 | 50 |
| 451 | 20230911 | 111500 | 935462260 | 6860 | 6860 | 6860 | 6850 | 132 |
| 452 | 20230911 | 111400 | 934556840 | 6860 | 6860 | 6860 | 6850 | 32 |
| 453 | 20230911 | 111300 | 934337380 | 6860 | 6860 | 6860 | 6860 | 2039 |
| 454 | 20230911 | 111200 | 920349840 | 6860 | 6870 | 6870 | 6860 | 19 |
| 455 | 20230911 | 111100 | 920219410 | 6870 | 6860 | 6870 | 6860 | 163 |
| 456 | 20230911 | 111000 | 919101220 | 6860 | 6860 | 6860 | 6860 | 104 |
| 457 | 20230911 | 110900 | 918387780 | 6860 | 6860 | 6860 | 6860 | 6 |
| 458 | 20230911 | 110800 | 918346620 | 6860 | 6870 | 6870 | 6860 | 28 |
| 459 | 20230911 | 110700 | 918154360 | 6870 | 6860 | 6870 | 6860 | 158 |
| 460 | 20230911 | 110600 | 917070470 | 6860 | 6860 | 6860 | 6860 | 6 |
| 461 | 20230911 | 110500 | 917029310 | 6860 | 6860 | 6860 | 6860 | 23 |
| 462 | 20230911 | 110400 | 916871530 | 6860 | 6880 | 6880 | 6860 | 34 |
| 463 | 20230911 | 110300 | 916637630 | 6860 | 6880 | 6880 | 6860 | 973 |
| 464 | 20230911 | 110200 | 909951480 | 6890 | 6890 | 6890 | 6880 | 87 |
| 465 | 20230911 | 110100 | 909352160 | 6890 | 6880 | 6890 | 6880 | 114 |
| 466 | 20230911 | 110000 | 908566880 | 6870 | 6890 | 6890 | 6870 | 3161 |
| 467 | 20230911 | 105900 | 886831610 | 6880 | 6890 | 6890 | 6880 | 309 |
| 468 | 20230911 | 105800 | 884702620 | 6890 | 6900 | 6900 | 6880 | 876 |
| 469 | 20230911 | 105700 | 878663690 | 6890 | 6900 | 6900 | 6890 | 566 |
| 470 | 20230911 | 105600 | 874759430 | 6900 | 6900 | 6900 | 6890 | 341 |
| 471 | 20230911 | 105500 | 872406590 | 6900 | 6900 | 6900 | 6890 | 476 |
| 472 | 20230911 | 105400 | 869122400 | 6900 | 6890 | 6900 | 6890 | 209 |
| 473 | 20230911 | 105300 | 867681910 | 6890 | 6890 | 6890 | 6880 | 464 |
| 474 | 20230911 | 105200 | 864484990 | 6880 | 6900 | 6900 | 6880 | 509 |
| 475 | 20230911 | 105100 | 860977580 | 6890 | 6890 | 6890 | 6880 | 5541 |
| 476 | 20230911 | 105000 | 822800230 | 6890 | 6890 | 6890 | 6880 | 522 |
| 477 | 20230911 | 104900 | 819203830 | 6890 | 6890 | 6890 | 6880 | 295 |
| 478 | 20230911 | 104800 | 817171340 | 6890 | 6880 | 6890 | 6880 | 530 |
| 479 | 20230911 | 104700 | 813520240 | 6890 | 6890 | 6890 | 6890 | 633 |
| 480 | 20230911 | 104600 | 809158870 | 6880 | 6890 | 6890 | 6880 | 316 |
| 481 | 20230911 | 104500 | 806981730 | 6890 | 6890 | 6890 | 6880 | 1320 |
| 482 | 20230911 | 104400 | 797896390 | 6880 | 6880 | 6880 | 6870 | 705 |
| 483 | 20230911 | 104300 | 793047320 | 6870 | 6870 | 6870 | 6860 | 493 |
| 484 | 20230911 | 104200 | 789660520 | 6870 | 6870 | 6870 | 6860 | 505 |
| 485 | 20230911 | 104100 | 786192530 | 6860 | 6870 | 6870 | 6860 | 209 |
| 486 | 20230911 | 104000 | 784757040 | 6860 | 6870 | 6870 | 6860 | 390 |
| 487 | 20230911 | 103900 | 782078500 | 6860 | 6870 | 6870 | 6860 | 191 |
| 488 | 20230911 | 103800 | 780766390 | 6870 | 6870 | 6870 | 6860 | 309 |
| 489 | 20230911 | 103700 | 778643660 | 6870 | 6860 | 6870 | 6860 | 176 |
| 490 | 20230911 | 103600 | 777434600 | 6870 | 6870 | 6880 | 6860 | 1935 |
| 491 | 20230911 | 103500 | 764139790 | 6880 | 6880 | 6880 | 6870 | 348 |
| 492 | 20230911 | 103400 | 761745620 | 6870 | 6880 | 6880 | 6870 | 144 |
| 493 | 20230911 | 103300 | 760754960 | 6880 | 6880 | 6880 | 6870 | 400 |
| 494 | 20230911 | 103200 | 758003570 | 6880 | 6880 | 6880 | 6870 | 317 |
| 495 | 20230911 | 103100 | 755822670 | 6880 | 6880 | 6890 | 6880 | 461 |
| 496 | 20230911 | 103000 | 752647630 | 6890 | 6890 | 6890 | 6880 | 310 |
| 497 | 20230911 | 102900 | 750511780 | 6880 | 6880 | 6890 | 6880 | 239 |
| 498 | 20230911 | 102800 | 748865630 | 6890 | 6880 | 6890 | 6880 | 496 |
| 499 | 20230911 | 102700 | 745449900 | 6880 | 6890 | 6890 | 6880 | 196 |
| 500 | 20230911 | 102600 | 744099520 | 6900 | 6890 | 6900 | 6890 | 329 |
| 501 | 20230911 | 102500 | 741829540 | 6890 | 6880 | 6890 | 6880 | 168 |
| 502 | 20230911 | 102400 | 740672080 | 6890 | 6880 | 6890 | 6870 | 394 |
| 503 | 20230911 | 102300 | 737960260 | 6880 | 6890 | 6890 | 6880 | 330 |
| 504 | 20230911 | 102200 | 735686620 | 6880 | 6890 | 6890 | 6880 | 458 |
| 505 | 20230911 | 102100 | 732531060 | 6890 | 6890 | 6900 | 6870 | 8785 |
| 506 | 20230911 | 102000 | 672035500 | 6890 | 6890 | 6900 | 6890 | 195 |
| 507 | 20230911 | 101900 | 670690140 | 6900 | 6890 | 6900 | 6890 | 309 |
| 508 | 20230911 | 101800 | 668558140 | 6900 | 6900 | 6900 | 6890 | 395 |
| 509 | 20230911 | 101700 | 665832680 | 6890 | 6900 | 6900 | 6890 | 145 |
| 510 | 20230911 | 101600 | 664832250 | 6900 | 6900 | 6900 | 6890 | 367 |
| 511 | 20230911 | 101500 | 662300050 | 6900 | 6900 | 6900 | 6890 | 239 |
| 512 | 20230911 | 101400 | 660651510 | 6900 | 6890 | 6900 | 6890 | 361 |
| 513 | 20230911 | 101300 | 658160720 | 6900 | 6890 | 6900 | 6890 | 476 |
| 514 | 20230911 | 101200 | 654877540 | 6900 | 6900 | 6900 | 6900 | 163 |
| 515 | 20230911 | 101100 | 653752840 | 6890 | 6900 | 6900 | 6890 | 848 |
| 516 | 20230911 | 101000 | 647906740 | 6890 | 6890 | 6890 | 6890 | 210 |
| 517 | 20230911 | 100900 | 646459840 | 6900 | 6900 | 6900 | 6890 | 331 |
| 518 | 20230911 | 100800 | 644176040 | 6890 | 6890 | 6900 | 6890 | 175 |
| 519 | 20230911 | 100700 | 642968660 | 6900 | 6880 | 6900 | 6880 | 281 |
| 520 | 20230911 | 100600 | 641031130 | 6880 | 6890 | 6890 | 6880 | 1495 |
| 521 | 20230911 | 100500 | 630737840 | 6890 | 6890 | 6900 | 6880 | 823 |
| 522 | 20230911 | 100400 | 625065770 | 6900 | 6900 | 6900 | 6890 | 319 |
| 523 | 20230911 | 100300 | 622864770 | 6900 | 6900 | 6900 | 6890 | 734 |
| 524 | 20230911 | 100200 | 617800670 | 6910 | 6900 | 6910 | 6900 | 670 |
| 525 | 20230911 | 100100 | 613172030 | 6910 | 6900 | 6910 | 6900 | 429 |
| 526 | 20230911 | 100000 | 610208360 | 6900 | 6890 | 6900 | 6890 | 1647 |
| 527 | 20230911 | 095900 | 598858170 | 6890 | 6880 | 6890 | 6880 | 408 |
| 528 | 20230911 | 095800 | 596047250 | 6880 | 6890 | 6890 | 6880 | 520 |
| 529 | 20230911 | 095700 | 592466130 | 6880 | 6880 | 6890 | 6880 | 431 |
| 530 | 20230911 | 095600 | 589499090 | 6880 | 6890 | 6890 | 6880 | 646 |
| 531 | 20230911 | 095500 | 585050850 | 6890 | 6890 | 6900 | 6880 | 5356 |
| 532 | 20230911 | 095400 | 548146480 | 6890 | 6900 | 6900 | 6890 | 798 |
| 533 | 20230911 | 095300 | 542644520 | 6900 | 6890 | 6900 | 6890 | 308 |
| 534 | 20230911 | 095200 | 540520490 | 6890 | 6890 | 6900 | 6890 | 903 |
| 535 | 20230911 | 095100 | 534295720 | 6890 | 6890 | 6900 | 6890 | 381 |
| 536 | 20230911 | 095000 | 531668870 | 6890 | 6880 | 6900 | 6880 | 4364 |
| 537 | 20230911 | 094900 | 501579190 | 6880 | 6890 | 6890 | 6880 | 2527 |
| 538 | 20230911 | 094800 | 484168390 | 6880 | 6890 | 6890 | 6880 | 530 |
| 539 | 20230911 | 094700 | 480516850 | 6880 | 6880 | 6880 | 6880 | 27 |
| 540 | 20230911 | 094600 | 480331090 | 6890 | 6870 | 6890 | 6850 | 2403 |
| 541 | 20230911 | 094500 | 463802470 | 6860 | 6870 | 6880 | 6860 | 2674 |
| 542 | 20230911 | 094400 | 445434310 | 6870 | 6870 | 6880 | 6870 | 322 |
| 543 | 20230911 | 094300 | 443219150 | 6880 | 6870 | 6880 | 6870 | 25 |
| 544 | 20230911 | 094200 | 443047250 | 6870 | 6880 | 6880 | 6870 | 279 |
| 545 | 20230911 | 094100 | 441127830 | 6870 | 6870 | 6880 | 6870 | 289 |
| 546 | 20230911 | 094000 | 439139920 | 6880 | 6870 | 6880 | 6860 | 11801 |
| 547 | 20230911 | 093900 | 358066860 | 6870 | 6870 | 6880 | 6840 | 12568 |
| 548 | 20230911 | 093800 | 271913660 | 6880 | 6870 | 6880 | 6870 | 311 |
| 549 | 20230911 | 093700 | 269774480 | 6870 | 6880 | 6880 | 6870 | 552 |
| 550 | 20230911 | 093600 | 265978860 | 6880 | 6870 | 6880 | 6870 | 297 |
| 551 | 20230911 | 093500 | 263935800 | 6880 | 6880 | 6880 | 6870 | 1430 |
| 552 | 20230911 | 093400 | 254107560 | 6880 | 6880 | 6890 | 6870 | 2303 |
| 553 | 20230911 | 093300 | 238263540 | 6870 | 6880 | 6880 | 6870 | 1120 |
| 554 | 20230911 | 093200 | 230565500 | 6870 | 6880 | 6880 | 6870 | 779 |
| 555 | 20230911 | 093100 | 225210180 | 6870 | 6870 | 6880 | 6870 | 406 |
| 556 | 20230911 | 093000 | 222417080 | 6870 | 6880 | 6880 | 6870 | 440 |
| 557 | 20230911 | 092900 | 219390040 | 6870 | 6860 | 6880 | 6860 | 558 |
| 558 | 20230911 | 092800 | 215556220 | 6870 | 6860 | 6870 | 6860 | 2300 |
| 559 | 20230911 | 092700 | 199775420 | 6850 | 6880 | 6880 | 6850 | 1560 |
| 560 | 20230911 | 092600 | 189071990 | 6880 | 6870 | 6880 | 6870 | 161 |
| 561 | 20230911 | 092500 | 187964470 | 6870 | 6880 | 6880 | 6870 | 402 |
| 562 | 20230911 | 092400 | 185201130 | 6870 | 6860 | 6870 | 6850 | 1771 |
| 563 | 20230911 | 092300 | 173049820 | 6850 | 6860 | 6860 | 6850 | 355 |
| 564 | 20230911 | 092200 | 170614680 | 6860 | 6860 | 6870 | 6850 | 1000 |
| 565 | 20230911 | 092100 | 163754220 | 6860 | 6860 | 6860 | 6850 | 1634 |
| 566 | 20230911 | 092000 | 152546140 | 6860 | 6860 | 6860 | 6850 | 595 |
| 567 | 20230911 | 091900 | 148469020 | 6850 | 6860 | 6860 | 6850 | 178 |
| 568 | 20230911 | 091800 | 147248100 | 6860 | 6860 | 6860 | 6850 | 153 |
| 569 | 20230911 | 091700 | 146198690 | 6860 | 6850 | 6860 | 6850 | 609 |
| 570 | 20230911 | 091600 | 142025650 | 6850 | 6860 | 6860 | 6850 | 171 |
| 571 | 20230911 | 091500 | 140852760 | 6860 | 6850 | 6860 | 6850 | 330 |
| 572 | 20230911 | 091400 | 138591650 | 6860 | 6860 | 6860 | 6850 | 39 |
| 573 | 20230911 | 091300 | 138324220 | 6860 | 6850 | 6860 | 6850 | 883 |
| 574 | 20230911 | 091200 | 132272840 | 6850 | 6870 | 6870 | 6850 | 5930 |
| 575 | 20230911 | 091100 | 91567220 | 6860 | 6860 | 6870 | 6860 | 649 |
| 576 | 20230911 | 091000 | 87114920 | 6870 | 6870 | 6870 | 6860 | 321 |
| 577 | 20230911 | 090900 | 84912650 | 6860 | 6870 | 6870 | 6860 | 534 |
| 578 | 20230911 | 090800 | 81244820 | 6870 | 6870 | 6870 | 6860 | 695 |
| 579 | 20230911 | 090700 | 76472390 | 6860 | 6870 | 6870 | 6860 | 510 |
| 580 | 20230911 | 090600 | 72971650 | 6870 | 6870 | 6870 | 6870 | 437 |
| 581 | 20230911 | 090500 | 69969460 | 6870 | 6880 | 6880 | 6870 | 365 |
| 582 | 20230911 | 090400 | 67459750 | 6880 | 6870 | 6880 | 6870 | 742 |
| 583 | 20230911 | 090300 | 62357970 | 6870 | 6870 | 6880 | 6870 | 935 |
| 584 | 20230911 | 090200 | 55934370 | 6870 | 6860 | 6870 | 6860 | 359 |
| 585 | 20230911 | 090100 | 53468110 | 6870 | 6860 | 6880 | 6860 | 2409 |
| 586 | 20230911 | 090000 | 36917730 | 6870 | 6890 | 6890 | 6860 | 5364 |