31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 192500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 10493 |
| 3 | 20230921 | 192400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 4 | 20230921 | 192300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 5 | 20230921 | 192200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 6 | 20230921 | 192100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 7 | 20230921 | 192000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 8 | 20230921 | 191900 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 9 | 20230921 | 191800 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 10 | 20230921 | 191700 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 11 | 20230921 | 191600 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 12 | 20230921 | 191500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 13 | 20230921 | 191400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 14 | 20230921 | 191300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 15 | 20230921 | 191200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 16 | 20230921 | 191100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 17 | 20230921 | 191000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 18 | 20230921 | 190900 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 19 | 20230921 | 190800 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 20 | 20230921 | 190700 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 21 | 20230921 | 190600 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 22 | 20230921 | 190500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 23 | 20230921 | 190400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 24 | 20230921 | 190300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 25 | 20230921 | 190200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 26 | 20230921 | 190100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 27 | 20230921 | 190000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 28 | 20230921 | 185900 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 29 | 20230921 | 185800 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 30 | 20230921 | 185700 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 31 | 20230921 | 185600 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 32 | 20230921 | 185500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 10493 |
| 33 | 20230921 | 185400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 34 | 20230921 | 185300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 35 | 20230921 | 185200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 36 | 20230921 | 185100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 37 | 20230921 | 185000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 38 | 20230921 | 184900 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 39 | 20230921 | 184800 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 40 | 20230921 | 184700 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 41 | 20230921 | 184600 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 42 | 20230921 | 184500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 43 | 20230921 | 184400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 44 | 20230921 | 184300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 45 | 20230921 | 184200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 46 | 20230921 | 184100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 47 | 20230921 | 184000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 48 | 20230921 | 183900 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 49 | 20230921 | 183800 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 50 | 20230921 | 183700 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 51 | 20230921 | 183600 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 52 | 20230921 | 183500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 53 | 20230921 | 183400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 54 | 20230921 | 183300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 55 | 20230921 | 183200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 56 | 20230921 | 183100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 57 | 20230921 | 183000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 58 | 20230921 | 182900 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 59 | 20230921 | 182800 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 60 | 20230921 | 182700 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 61 | 20230921 | 182600 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 62 | 20230921 | 182500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 10493 |
| 63 | 20230921 | 182400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 64 | 20230921 | 182300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 65 | 20230921 | 182200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 66 | 20230921 | 182100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 67 | 20230921 | 182000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 68 | 20230921 | 181900 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 69 | 20230921 | 181800 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 70 | 20230921 | 181700 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 71 | 20230921 | 181600 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 72 | 20230921 | 181500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 73 | 20230921 | 181400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 74 | 20230921 | 181300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 75 | 20230921 | 181200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 76 | 20230921 | 181100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 77 | 20230921 | 181000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 78 | 20230921 | 180900 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 79 | 20230921 | 180800 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 80 | 20230921 | 180700 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 81 | 20230921 | 180600 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 82 | 20230921 | 180500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 83 | 20230921 | 180400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 84 | 20230921 | 180300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 85 | 20230921 | 180200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 86 | 20230921 | 180100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 87 | 20230921 | 180000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 88 | 20230921 | 175900 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 89 | 20230921 | 175800 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 90 | 20230921 | 175700 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 91 | 20230921 | 175600 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 92 | 20230921 | 175500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 10493 |
| 93 | 20230921 | 175400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 94 | 20230921 | 175300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 95 | 20230921 | 175200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 96 | 20230921 | 175100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 97 | 20230921 | 175000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 98 | 20230921 | 174900 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 99 | 20230921 | 174800 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 100 | 20230921 | 174700 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 101 | 20230921 | 174600 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 102 | 20230921 | 174500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 103 | 20230921 | 174400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 104 | 20230921 | 174300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 105 | 20230921 | 174200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 106 | 20230921 | 174100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 107 | 20230921 | 174000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 108 | 20230921 | 173900 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 109 | 20230921 | 173800 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 110 | 20230921 | 173700 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 111 | 20230921 | 173600 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 112 | 20230921 | 173500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 113 | 20230921 | 173400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 114 | 20230921 | 173300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 115 | 20230921 | 173200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 116 | 20230921 | 173100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 117 | 20230921 | 173000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 118 | 20230921 | 172900 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 119 | 20230921 | 172800 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 120 | 20230921 | 172700 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 121 | 20230921 | 172600 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 122 | 20230921 | 172500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 10493 |
| 123 | 20230921 | 172400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 124 | 20230921 | 172300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 125 | 20230921 | 172200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 126 | 20230921 | 172100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 127 | 20230921 | 172000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 128 | 20230921 | 171900 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 129 | 20230921 | 171800 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 130 | 20230921 | 171700 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 131 | 20230921 | 171600 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 132 | 20230921 | 171500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 133 | 20230921 | 171400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 134 | 20230921 | 171300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 135 | 20230921 | 171200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 136 | 20230921 | 171100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 137 | 20230921 | 171000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 138 | 20230921 | 170900 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 139 | 20230921 | 170800 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 140 | 20230921 | 170700 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 141 | 20230921 | 170600 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 142 | 20230921 | 170500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 143 | 20230921 | 170400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 144 | 20230921 | 170300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 145 | 20230921 | 170200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 146 | 20230921 | 170100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 147 | 20230921 | 170000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 148 | 20230921 | 165900 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 149 | 20230921 | 165800 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 150 | 20230921 | 165700 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 151 | 20230921 | 165600 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 152 | 20230921 | 165500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 10493 |
| 153 | 20230921 | 165400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 154 | 20230921 | 165300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 155 | 20230921 | 165200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 156 | 20230921 | 165100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 157 | 20230921 | 165000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 158 | 20230921 | 164900 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 159 | 20230921 | 164800 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 160 | 20230921 | 164700 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 161 | 20230921 | 164600 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 162 | 20230921 | 164500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 163 | 20230921 | 164400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 164 | 20230921 | 164300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 165 | 20230921 | 164200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 166 | 20230921 | 164100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 167 | 20230921 | 164000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 168 | 20230921 | 163900 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 169 | 20230921 | 163800 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 170 | 20230921 | 163700 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 171 | 20230921 | 163600 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 172 | 20230921 | 163500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 173 | 20230921 | 163400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 174 | 20230921 | 163300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 175 | 20230921 | 163200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 176 | 20230921 | 163100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 177 | 20230921 | 163000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 178 | 20230921 | 162900 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 179 | 20230921 | 162800 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 180 | 20230921 | 162700 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 181 | 20230921 | 162600 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 182 | 20230921 | 162500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 10493 |
| 183 | 20230921 | 162400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 184 | 20230921 | 162300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 185 | 20230921 | 162200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 186 | 20230921 | 162100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 187 | 20230921 | 162000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 188 | 20230921 | 161900 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 189 | 20230921 | 161800 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 190 | 20230921 | 161700 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 191 | 20230921 | 161600 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 192 | 20230921 | 161500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 193 | 20230921 | 161400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 194 | 20230921 | 161300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 195 | 20230921 | 161200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 196 | 20230921 | 161100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 197 | 20230921 | 161000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 198 | 20230921 | 160900 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 199 | 20230921 | 160800 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 200 | 20230921 | 160700 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 201 | 20230921 | 160600 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 202 | 20230921 | 160500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 203 | 20230921 | 160400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 204 | 20230921 | 160300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 205 | 20230921 | 160200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 206 | 20230921 | 160100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 207 | 20230921 | 160000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 208 | 20230921 | 155900 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 209 | 20230921 | 155800 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 210 | 20230921 | 155700 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 211 | 20230921 | 155600 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 212 | 20230921 | 155500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 10493 |
| 213 | 20230921 | 155400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 214 | 20230921 | 155300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 215 | 20230921 | 155200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 216 | 20230921 | 155100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 217 | 20230921 | 155000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 218 | 20230921 | 154900 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 219 | 20230921 | 154800 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 220 | 20230921 | 154700 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 221 | 20230921 | 154600 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 222 | 20230921 | 154500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 223 | 20230921 | 154400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 224 | 20230921 | 154300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 225 | 20230921 | 154200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 226 | 20230921 | 154100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 227 | 20230921 | 154000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 228 | 20230921 | 153900 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 229 | 20230921 | 153800 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 230 | 20230921 | 153700 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 231 | 20230921 | 153600 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 232 | 20230921 | 153500 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 233 | 20230921 | 153400 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 234 | 20230921 | 153300 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 235 | 20230921 | 153200 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 236 | 20230921 | 153100 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 237 | 20230921 | 153000 | 5579758450 | 6890 | 6890 | 6890 | 6890 | 10493 |
| 238 | 20230921 | 152900 | 5507461680 | 6800 | 6800 | 6800 | 6800 | 0 |
| 239 | 20230921 | 152800 | 5507461680 | 6800 | 6800 | 6800 | 6800 | 0 |
| 240 | 20230921 | 152700 | 5507461680 | 6800 | 6800 | 6800 | 6800 | 0 |
| 241 | 20230921 | 152600 | 5507461680 | 6800 | 6800 | 6800 | 6800 | 0 |
| 242 | 20230921 | 152500 | 5507461680 | 6800 | 6800 | 6800 | 6800 | 0 |
| 243 | 20230921 | 152400 | 5507461680 | 6800 | 6800 | 6800 | 6800 | 0 |
| 244 | 20230921 | 152300 | 5507461680 | 6800 | 6800 | 6800 | 6800 | 0 |
| 245 | 20230921 | 152200 | 5507461680 | 6800 | 6800 | 6800 | 6800 | 0 |
| 246 | 20230921 | 152100 | 5507461680 | 6800 | 6800 | 6800 | 6800 | 0 |
| 247 | 20230921 | 152000 | 5507461680 | 6800 | 6800 | 6800 | 6800 | 0 |
| 248 | 20230921 | 151900 | 5507461680 | 6800 | 6780 | 6800 | 6780 | 2243 |
| 249 | 20230921 | 151800 | 5492249920 | 6800 | 6780 | 6800 | 6780 | 1300 |
| 250 | 20230921 | 151700 | 5483416470 | 6790 | 6790 | 6800 | 6780 | 2361 |
| 251 | 20230921 | 151600 | 5467385380 | 6790 | 6780 | 6790 | 6780 | 1491 |
| 252 | 20230921 | 151500 | 5457276340 | 6750 | 6780 | 6780 | 6750 | 841 |
| 253 | 20230921 | 151400 | 5451586220 | 6790 | 6790 | 6790 | 6750 | 2492 |
| 254 | 20230921 | 151300 | 5434740210 | 6790 | 6780 | 6790 | 6760 | 176 |
| 255 | 20230921 | 151200 | 5433546540 | 6780 | 6760 | 6780 | 6760 | 51 |
| 256 | 20230921 | 151100 | 5433201160 | 6800 | 6750 | 6800 | 6750 | 21 |
| 257 | 20230921 | 151000 | 5433059360 | 6800 | 6790 | 6800 | 6750 | 581 |
| 258 | 20230921 | 150900 | 5429116240 | 6790 | 6760 | 6800 | 6750 | 1044 |
| 259 | 20230921 | 150800 | 5422069060 | 6800 | 6750 | 6800 | 6750 | 623 |
| 260 | 20230921 | 150700 | 5417839060 | 6800 | 6750 | 6800 | 6750 | 505 |
| 261 | 20230921 | 150600 | 5414408110 | 6800 | 6780 | 6800 | 6740 | 251 |
| 262 | 20230921 | 150500 | 5412709950 | 6740 | 6740 | 6780 | 6730 | 1230 |
| 263 | 20230921 | 150400 | 5404420780 | 6780 | 6750 | 6780 | 6730 | 421 |
| 264 | 20230921 | 150300 | 5401587230 | 6800 | 6790 | 6800 | 6790 | 109 |
| 265 | 20230921 | 150200 | 5400846530 | 6800 | 6740 | 6800 | 6740 | 2 |
| 266 | 20230921 | 150100 | 5400832990 | 6800 | 6770 | 6800 | 6730 | 1312 |
| 267 | 20230921 | 150000 | 5391981020 | 6810 | 6830 | 6830 | 6770 | 1820 |
| 268 | 20230921 | 145900 | 5379605280 | 6840 | 6820 | 6840 | 6820 | 1246 |
| 269 | 20230921 | 145800 | 5371100860 | 6830 | 6830 | 6840 | 6830 | 403 |
| 270 | 20230921 | 145700 | 5368348360 | 6840 | 6820 | 6840 | 6820 | 444 |
| 271 | 20230921 | 145600 | 5365318470 | 6830 | 6840 | 6840 | 6820 | 389 |
| 272 | 20230921 | 145500 | 5362665140 | 6840 | 6860 | 6860 | 6820 | 42 |
| 273 | 20230921 | 145400 | 5362378250 | 6860 | 6880 | 6880 | 6780 | 3431 |
| 274 | 20230921 | 145300 | 5338799260 | 6880 | 6780 | 6880 | 6750 | 2747 |
| 275 | 20230921 | 145200 | 5320098720 | 6750 | 6750 | 6780 | 6750 | 589 |
| 276 | 20230921 | 145100 | 5316120640 | 6760 | 6760 | 6780 | 6760 | 133 |
| 277 | 20230921 | 145000 | 5315221540 | 6790 | 6770 | 6790 | 6770 | 60 |
| 278 | 20230921 | 144900 | 5314815130 | 6750 | 6780 | 6780 | 6730 | 267 |
| 279 | 20230921 | 144800 | 5313011090 | 6780 | 6730 | 6780 | 6720 | 3013 |
| 280 | 20230921 | 144700 | 5292707610 | 6750 | 6730 | 6750 | 6720 | 1187 |
| 281 | 20230921 | 144600 | 5284715150 | 6740 | 6750 | 6750 | 6740 | 1502 |
| 282 | 20230921 | 144500 | 5274588780 | 6760 | 6760 | 6770 | 6760 | 26 |
| 283 | 20230921 | 144400 | 5274413010 | 6770 | 6760 | 6770 | 6760 | 244 |
| 284 | 20230921 | 144300 | 5272762570 | 6760 | 6770 | 6770 | 6760 | 47 |
| 285 | 20230921 | 144200 | 5272444540 | 6770 | 6760 | 6770 | 6760 | 95 |
| 286 | 20230921 | 144100 | 5271802330 | 6760 | 6760 | 6760 | 6740 | 1310 |
| 287 | 20230921 | 144000 | 5262953690 | 6760 | 6770 | 6780 | 6750 | 977 |
| 288 | 20230921 | 143900 | 5256352030 | 6790 | 6790 | 6790 | 6790 | 0 |
| 289 | 20230921 | 143800 | 5256352030 | 6790 | 6750 | 6790 | 6750 | 352 |
| 290 | 20230921 | 143700 | 5253962190 | 6760 | 6760 | 6790 | 6750 | 301 |
| 291 | 20230921 | 143600 | 5251927620 | 6790 | 6790 | 6790 | 6760 | 12 |
| 292 | 20230921 | 143500 | 5251846170 | 6790 | 6790 | 6790 | 6790 | 216 |
| 293 | 20230921 | 143400 | 5250379530 | 6800 | 6800 | 6800 | 6800 | 0 |
| 294 | 20230921 | 143300 | 5250379530 | 6800 | 6760 | 6800 | 6760 | 988 |
| 295 | 20230921 | 143200 | 5243689920 | 6760 | 6770 | 6770 | 6750 | 2296 |
| 296 | 20230921 | 143100 | 5228171660 | 6780 | 6780 | 6790 | 6780 | 903 |
| 297 | 20230921 | 143000 | 5222045310 | 6800 | 6800 | 6800 | 6780 | 94 |
| 298 | 20230921 | 142900 | 5221407550 | 6800 | 6800 | 6800 | 6780 | 2143 |
| 299 | 20230921 | 142800 | 5206850790 | 6820 | 6810 | 6820 | 6810 | 969 |
| 300 | 20230921 | 142700 | 5200251880 | 6820 | 6840 | 6840 | 6820 | 616 |
| 301 | 20230921 | 142600 | 5196048740 | 6840 | 6810 | 6840 | 6810 | 501 |
| 302 | 20230921 | 142500 | 5192627900 | 6850 | 6820 | 6850 | 6810 | 713 |
| 303 | 20230921 | 142400 | 5187766160 | 6850 | 6850 | 6850 | 6810 | 660 |
| 304 | 20230921 | 142300 | 5183254430 | 6830 | 6850 | 6850 | 6830 | 296 |
| 305 | 20230921 | 142200 | 5181227030 | 6850 | 6840 | 6850 | 6840 | 1001 |
| 306 | 20230921 | 142100 | 5174380180 | 6840 | 6830 | 6840 | 6830 | 5 |
| 307 | 20230921 | 142000 | 5174346010 | 6840 | 6830 | 6840 | 6830 | 12 |
| 308 | 20230921 | 141900 | 5174264040 | 6830 | 6820 | 6830 | 6820 | 524 |
| 309 | 20230921 | 141800 | 5170686340 | 6830 | 6830 | 6830 | 6830 | 1 |
| 310 | 20230921 | 141700 | 5170679510 | 6830 | 6820 | 6830 | 6810 | 75 |
| 311 | 20230921 | 141600 | 5170168020 | 6810 | 6820 | 6840 | 6810 | 629 |
| 312 | 20230921 | 141500 | 5165880430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 313 | 20230921 | 141400 | 5165880430 | 6850 | 6850 | 6850 | 6850 | 6 |
| 314 | 20230921 | 141300 | 5165839330 | 6850 | 6830 | 6850 | 6810 | 2312 |
| 315 | 20230921 | 141200 | 5150070800 | 6860 | 6860 | 6860 | 6830 | 811 |
| 316 | 20230921 | 141100 | 5144528640 | 6860 | 6860 | 6860 | 6860 | 2 |
| 317 | 20230921 | 141000 | 5144514920 | 6860 | 6840 | 6870 | 6830 | 303 |
| 318 | 20230921 | 140900 | 5142440420 | 6840 | 6840 | 6840 | 6830 | 437 |
| 319 | 20230921 | 140800 | 5139452730 | 6840 | 6860 | 6860 | 6830 | 233 |
| 320 | 20230921 | 140700 | 5137859120 | 6840 | 6840 | 6840 | 6840 | 500 |
| 321 | 20230921 | 140600 | 5134439120 | 6860 | 6860 | 6860 | 6860 | 0 |
| 322 | 20230921 | 140500 | 5134439120 | 6860 | 6860 | 6860 | 6860 | 21 |
| 323 | 20230921 | 140400 | 5134295060 | 6860 | 6860 | 6860 | 6860 | 0 |
| 324 | 20230921 | 140300 | 5134295060 | 6860 | 6870 | 6870 | 6860 | 2 |
| 325 | 20230921 | 140200 | 5134281330 | 6830 | 6850 | 6870 | 6830 | 1732 |
| 326 | 20230921 | 140100 | 5122445050 | 6870 | 6870 | 6870 | 6850 | 202 |
| 327 | 20230921 | 140000 | 5121061310 | 6850 | 6850 | 6870 | 6850 | 181 |
| 328 | 20230921 | 135900 | 5119821440 | 6840 | 6840 | 6840 | 6840 | 775 |
| 329 | 20230921 | 135800 | 5114520440 | 6860 | 6860 | 6860 | 6860 | 0 |
| 330 | 20230921 | 135700 | 5114520440 | 6860 | 6840 | 6860 | 6830 | 210 |
| 331 | 20230921 | 135600 | 5113085780 | 6840 | 6840 | 6840 | 6840 | 202 |
| 332 | 20230921 | 135500 | 5111704100 | 6850 | 6850 | 6850 | 6850 | 149 |
| 333 | 20230921 | 135400 | 5110683450 | 6860 | 6860 | 6870 | 6860 | 63 |
| 334 | 20230921 | 135300 | 5110251180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 335 | 20230921 | 135200 | 5110251180 | 6870 | 6840 | 6870 | 6840 | 669 |
| 336 | 20230921 | 135100 | 5105675190 | 6850 | 6850 | 6850 | 6850 | 1444 |
| 337 | 20230921 | 135000 | 5095783790 | 6860 | 6880 | 6910 | 6860 | 2733 |
| 338 | 20230921 | 134900 | 5077031690 | 6920 | 6920 | 6920 | 6870 | 106 |
| 339 | 20230921 | 134800 | 5076299910 | 6920 | 6920 | 6920 | 6920 | 5 |
| 340 | 20230921 | 134700 | 5076265310 | 6870 | 6880 | 6880 | 6870 | 1406 |
| 341 | 20230921 | 134600 | 5066600910 | 6880 | 6920 | 6920 | 6880 | 457 |
| 342 | 20230921 | 134500 | 5063456710 | 6890 | 6920 | 6920 | 6890 | 2408 |
| 343 | 20230921 | 134400 | 5046865320 | 6920 | 6890 | 6920 | 6890 | 11 |
| 344 | 20230921 | 134300 | 5046789500 | 6890 | 6920 | 6920 | 6890 | 23 |
| 345 | 20230921 | 134200 | 5046630940 | 6920 | 6920 | 6920 | 6920 | 0 |
| 346 | 20230921 | 134100 | 5046630940 | 6920 | 6890 | 6920 | 6890 | 75 |
| 347 | 20230921 | 134000 | 5046114160 | 6890 | 6890 | 6890 | 6890 | 618 |
| 348 | 20230921 | 133900 | 5041856140 | 6920 | 6920 | 6920 | 6920 | 0 |
| 349 | 20230921 | 133800 | 5041856140 | 6920 | 6890 | 6920 | 6890 | 891 |
| 350 | 20230921 | 133700 | 5035714090 | 6890 | 6900 | 6900 | 6890 | 977 |
| 351 | 20230921 | 133600 | 5028977790 | 6890 | 6880 | 6890 | 6880 | 673 |
| 352 | 20230921 | 133500 | 5024341340 | 6880 | 6880 | 6880 | 6870 | 1058 |
| 353 | 20230921 | 133400 | 5017062590 | 6900 | 6910 | 6910 | 6870 | 215 |
| 354 | 20230921 | 133300 | 5015585470 | 6870 | 6890 | 6890 | 6870 | 216 |
| 355 | 20230921 | 133200 | 5014099230 | 6920 | 6910 | 6920 | 6870 | 1238 |
| 356 | 20230921 | 133100 | 5005548250 | 6880 | 6890 | 6890 | 6880 | 100 |
| 357 | 20230921 | 133000 | 5004860210 | 6930 | 6880 | 6930 | 6880 | 813 |
| 358 | 20230921 | 132900 | 4999230420 | 6930 | 6930 | 6930 | 6930 | 1 |
| 359 | 20230921 | 132800 | 4999223490 | 6880 | 6930 | 6930 | 6880 | 2262 |
| 360 | 20230921 | 132700 | 4983621100 | 6930 | 6930 | 6940 | 6910 | 4734 |
| 361 | 20230921 | 132600 | 4950901010 | 6930 | 6940 | 6950 | 6930 | 1251 |
| 362 | 20230921 | 132500 | 4942228050 | 6940 | 6930 | 6950 | 6930 | 1439 |
| 363 | 20230921 | 132400 | 4932237810 | 6940 | 6940 | 6940 | 6940 | 579 |
| 364 | 20230921 | 132300 | 4928219550 | 6940 | 6920 | 6940 | 6920 | 250 |
| 365 | 20230921 | 132200 | 4926484590 | 6920 | 6940 | 6940 | 6920 | 165 |
| 366 | 20230921 | 132100 | 4925340530 | 6920 | 6920 | 6920 | 6920 | 110 |
| 367 | 20230921 | 132000 | 4924579330 | 6910 | 6940 | 6940 | 6910 | 853 |
| 368 | 20230921 | 131900 | 4918680490 | 6940 | 6930 | 6950 | 6920 | 3387 |
| 369 | 20230921 | 131800 | 4895170800 | 6930 | 6920 | 6930 | 6920 | 1262 |
| 370 | 20230921 | 131700 | 4886437750 | 6920 | 6890 | 6920 | 6890 | 883 |
| 371 | 20230921 | 131600 | 4880337470 | 6890 | 6900 | 6900 | 6870 | 1226 |
| 372 | 20230921 | 131500 | 4871893800 | 6900 | 6900 | 6900 | 6900 | 1574 |
| 373 | 20230921 | 131400 | 4861033200 | 6900 | 6900 | 6910 | 6890 | 146 |
| 374 | 20230921 | 131300 | 4860025800 | 6900 | 6900 | 6900 | 6900 | 621 |
| 375 | 20230921 | 131200 | 4855740900 | 6900 | 6880 | 6900 | 6880 | 1320 |
| 376 | 20230921 | 131100 | 4846652280 | 6880 | 6870 | 6880 | 6870 | 285 |
| 377 | 20230921 | 131000 | 4844693790 | 6860 | 6850 | 6870 | 6850 | 978 |
| 378 | 20230921 | 130900 | 4837990970 | 6850 | 6870 | 6870 | 6850 | 225 |
| 379 | 20230921 | 130800 | 4836448120 | 6870 | 6850 | 6870 | 6850 | 12 |
| 380 | 20230921 | 130700 | 4836365880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 381 | 20230921 | 130600 | 4836365880 | 6840 | 6840 | 6840 | 6840 | 115 |
| 382 | 20230921 | 130500 | 4835579280 | 6840 | 6850 | 6870 | 6840 | 1217 |
| 383 | 20230921 | 130400 | 4827253770 | 6880 | 6860 | 6880 | 6850 | 772 |
| 384 | 20230921 | 130300 | 4821965380 | 6900 | 6860 | 6900 | 6860 | 15 |
| 385 | 20230921 | 130200 | 4821862440 | 6860 | 6900 | 6900 | 6860 | 791 |
| 386 | 20230921 | 130100 | 4816436100 | 6860 | 6860 | 6900 | 6860 | 327 |
| 387 | 20230921 | 130000 | 4814186800 | 6870 | 6910 | 6910 | 6870 | 151 |
| 388 | 20230921 | 125900 | 4813149390 | 6880 | 6900 | 6910 | 6860 | 415 |
| 389 | 20230921 | 125800 | 4810288150 | 6900 | 6870 | 6900 | 6870 | 211 |
| 390 | 20230921 | 125700 | 4808838550 | 6860 | 6920 | 6920 | 6860 | 3397 |
| 391 | 20230921 | 125600 | 4785502940 | 6920 | 6930 | 6930 | 6920 | 20 |
| 392 | 20230921 | 125500 | 4785364480 | 6930 | 6890 | 6930 | 6890 | 314 |
| 393 | 20230921 | 125400 | 4783196340 | 6880 | 6880 | 6880 | 6880 | 486 |
| 394 | 20230921 | 125300 | 4779852660 | 6880 | 6880 | 6890 | 6880 | 568 |
| 395 | 20230921 | 125200 | 4775944320 | 6880 | 6880 | 6880 | 6880 | 447 |
| 396 | 20230921 | 125100 | 4772868960 | 6880 | 6900 | 6900 | 6880 | 214 |
| 397 | 20230921 | 125000 | 4771392400 | 6880 | 6900 | 6910 | 6870 | 462 |
| 398 | 20230921 | 124900 | 4768214750 | 6870 | 6880 | 6880 | 6870 | 996 |
| 399 | 20230921 | 124800 | 4761371200 | 6880 | 6900 | 6910 | 6880 | 2040 |
| 400 | 20230921 | 124700 | 4747292530 | 6900 | 6890 | 6930 | 6890 | 188 |
| 401 | 20230921 | 124600 | 4745994200 | 6890 | 6880 | 6890 | 6880 | 357 |
| 402 | 20230921 | 124500 | 4743537860 | 6880 | 6860 | 6880 | 6860 | 286 |
| 403 | 20230921 | 124400 | 4741575670 | 6860 | 6850 | 6860 | 6850 | 40 |
| 404 | 20230921 | 124300 | 4741301310 | 6860 | 6850 | 6860 | 6850 | 157 |
| 405 | 20230921 | 124200 | 4740225850 | 6850 | 6870 | 6870 | 6850 | 3075 |
| 406 | 20230921 | 124100 | 4719156250 | 6870 | 6870 | 6880 | 6870 | 322 |
| 407 | 20230921 | 124000 | 4716944100 | 6870 | 6870 | 6870 | 6870 | 168 |
| 408 | 20230921 | 123900 | 4715789940 | 6880 | 6880 | 6880 | 6880 | 12 |
| 409 | 20230921 | 123800 | 4715707380 | 6880 | 6880 | 6880 | 6880 | 3 |
| 410 | 20230921 | 123700 | 4715686740 | 6850 | 6860 | 6860 | 6850 | 1317 |
| 411 | 20230921 | 123600 | 4706663620 | 6860 | 6850 | 6880 | 6850 | 262 |
| 412 | 20230921 | 123500 | 4704866760 | 6850 | 6860 | 6860 | 6850 | 1652 |
| 413 | 20230921 | 123400 | 4693540450 | 6860 | 6870 | 6870 | 6860 | 2350 |
| 414 | 20230921 | 123300 | 4677413950 | 6870 | 6870 | 6870 | 6870 | 415 |
| 415 | 20230921 | 123200 | 4674562900 | 6870 | 6880 | 6880 | 6870 | 239 |
| 416 | 20230921 | 123100 | 4672919960 | 6880 | 6880 | 6890 | 6870 | 352 |
| 417 | 20230921 | 123000 | 4670499530 | 6880 | 6890 | 6900 | 6880 | 1522 |
| 418 | 20230921 | 122900 | 4660027910 | 6890 | 6940 | 6940 | 6890 | 655 |
| 419 | 20230921 | 122800 | 4655505050 | 6940 | 6920 | 6960 | 6920 | 3928 |
| 420 | 20230921 | 122700 | 4628226060 | 6920 | 6920 | 6920 | 6910 | 355 |
| 421 | 20230921 | 122600 | 4625769640 | 6920 | 6890 | 6920 | 6890 | 143 |
| 422 | 20230921 | 122500 | 4624781270 | 6890 | 6890 | 6900 | 6890 | 88 |
| 423 | 20230921 | 122400 | 4624174170 | 6890 | 6880 | 6890 | 6880 | 952 |
| 424 | 20230921 | 122300 | 4617621800 | 6880 | 6910 | 6910 | 6880 | 348 |
| 425 | 20230921 | 122200 | 4615218480 | 6910 | 6880 | 6910 | 6880 | 14 |
| 426 | 20230921 | 122100 | 4615121860 | 6880 | 6910 | 6940 | 6870 | 344 |
| 427 | 20230921 | 122000 | 4612747130 | 6970 | 6910 | 6970 | 6910 | 6 |
| 428 | 20230921 | 121900 | 4612705610 | 6890 | 6880 | 6980 | 6880 | 1255 |
| 429 | 20230921 | 121800 | 4603994130 | 6880 | 6870 | 6890 | 6870 | 571 |
| 430 | 20230921 | 121700 | 4600065680 | 6880 | 6880 | 6880 | 6880 | 2150 |
| 431 | 20230921 | 121600 | 4585273680 | 6920 | 6920 | 6920 | 6920 | 0 |
| 432 | 20230921 | 121500 | 4585273680 | 6920 | 6900 | 6920 | 6870 | 243 |
| 433 | 20230921 | 121400 | 4583595020 | 6920 | 6870 | 6920 | 6860 | 741 |
| 434 | 20230921 | 121300 | 4578476020 | 6870 | 6870 | 6870 | 6870 | 19 |
| 435 | 20230921 | 121200 | 4578345490 | 6910 | 6910 | 6910 | 6910 | 0 |
| 436 | 20230921 | 121100 | 4578345490 | 6910 | 6860 | 6910 | 6860 | 1024 |
| 437 | 20230921 | 121000 | 4571276250 | 6860 | 6860 | 6860 | 6860 | 53 |
| 438 | 20230921 | 120900 | 4570912670 | 6860 | 6870 | 6900 | 6860 | 1378 |
| 439 | 20230921 | 120800 | 4561443400 | 6880 | 6870 | 6880 | 6870 | 272 |
| 440 | 20230921 | 120700 | 4559573170 | 6860 | 6910 | 6910 | 6860 | 397 |
| 441 | 20230921 | 120600 | 4556838550 | 6910 | 6910 | 6910 | 6910 | 31 |
| 442 | 20230921 | 120500 | 4556624340 | 6910 | 6880 | 6910 | 6880 | 737 |
| 443 | 20230921 | 120400 | 4551553480 | 6880 | 6860 | 6880 | 6860 | 835 |
| 444 | 20230921 | 120300 | 4545810540 | 6860 | 6860 | 6860 | 6850 | 63 |
| 445 | 20230921 | 120200 | 4545378370 | 6860 | 6860 | 6870 | 6860 | 778 |
| 446 | 20230921 | 120100 | 4540033770 | 6850 | 6840 | 6850 | 6840 | 148 |
| 447 | 20230921 | 120000 | 4539021430 | 6840 | 6840 | 6840 | 6830 | 498 |
| 448 | 20230921 | 115900 | 4535618990 | 6840 | 6840 | 6840 | 6840 | 1005 |
| 449 | 20230921 | 115800 | 4528744790 | 6840 | 6850 | 6860 | 6840 | 2582 |
| 450 | 20230921 | 115700 | 4511071060 | 6850 | 6860 | 6860 | 6850 | 1841 |
| 451 | 20230921 | 115600 | 4498449800 | 6860 | 6860 | 6860 | 6860 | 66 |
| 452 | 20230921 | 115500 | 4497997040 | 6860 | 6860 | 6860 | 6860 | 275 |
| 453 | 20230921 | 115400 | 4496110540 | 6860 | 6880 | 6880 | 6860 | 2707 |
| 454 | 20230921 | 115300 | 4477534230 | 6880 | 6870 | 6880 | 6860 | 1391 |
| 455 | 20230921 | 115200 | 4467977310 | 6880 | 6870 | 6880 | 6870 | 813 |
| 456 | 20230921 | 115100 | 4462391200 | 6880 | 6880 | 6880 | 6880 | 1400 |
| 457 | 20230921 | 115000 | 4452759200 | 6880 | 6870 | 6880 | 6870 | 616 |
| 458 | 20230921 | 114900 | 4448526280 | 6870 | 6890 | 6890 | 6870 | 5689 |
| 459 | 20230921 | 114800 | 4409392150 | 6890 | 6920 | 6920 | 6890 | 1367 |
| 460 | 20230921 | 114700 | 4399962600 | 6920 | 6910 | 6920 | 6900 | 946 |
| 461 | 20230921 | 114600 | 4393425020 | 6910 | 6890 | 6910 | 6890 | 157 |
| 462 | 20230921 | 114500 | 4392343060 | 6890 | 6910 | 6910 | 6890 | 8479 |
| 463 | 20230921 | 114400 | 4333854470 | 6910 | 6930 | 6930 | 6910 | 2351 |
| 464 | 20230921 | 114300 | 4317593740 | 6940 | 6940 | 6940 | 6940 | 474 |
| 465 | 20230921 | 114200 | 4314304180 | 6940 | 6950 | 6960 | 6920 | 839 |
| 466 | 20230921 | 114100 | 4308488130 | 6940 | 6940 | 6940 | 6940 | 597 |
| 467 | 20230921 | 114000 | 4304344950 | 6940 | 6950 | 6950 | 6940 | 105 |
| 468 | 20230921 | 113900 | 4303615420 | 6950 | 6920 | 6950 | 6920 | 1843 |
| 469 | 20230921 | 113800 | 4290822980 | 6920 | 6920 | 6930 | 6910 | 987 |
| 470 | 20230921 | 113700 | 4283989020 | 6930 | 6930 | 6930 | 6920 | 2518 |
| 471 | 20230921 | 113600 | 4266548920 | 6920 | 6930 | 6940 | 6920 | 1588 |
| 472 | 20230921 | 113500 | 4255555120 | 6930 | 6930 | 6930 | 6930 | 242 |
| 473 | 20230921 | 113400 | 4253878060 | 6930 | 6930 | 6940 | 6930 | 503 |
| 474 | 20230921 | 113300 | 4250392250 | 6930 | 6950 | 6950 | 6930 | 181 |
| 475 | 20230921 | 113200 | 4249137800 | 6930 | 6930 | 6930 | 6930 | 1012 |
| 476 | 20230921 | 113100 | 4242124640 | 6930 | 6930 | 6950 | 6930 | 593 |
| 477 | 20230921 | 113000 | 4238014150 | 6930 | 6950 | 6950 | 6930 | 123 |
| 478 | 20230921 | 112900 | 4237160760 | 6930 | 6930 | 6930 | 6920 | 569 |
| 479 | 20230921 | 112800 | 4233219610 | 6920 | 6970 | 6970 | 6920 | 1731 |
| 480 | 20230921 | 112700 | 4221202240 | 6970 | 6970 | 6980 | 6960 | 1061 |
| 481 | 20230921 | 112600 | 4213806000 | 6970 | 6980 | 6980 | 6970 | 383 |
| 482 | 20230921 | 112500 | 4211132770 | 6980 | 6970 | 6980 | 6970 | 50 |
| 483 | 20230921 | 112400 | 4210783790 | 6980 | 6980 | 6980 | 6980 | 250 |
| 484 | 20230921 | 112300 | 4209038790 | 6940 | 6930 | 6980 | 6930 | 99 |
| 485 | 20230921 | 112200 | 4208352320 | 6930 | 6930 | 6940 | 6910 | 10027 |
| 486 | 20230921 | 112100 | 4138932800 | 6940 | 6980 | 6980 | 6940 | 9624 |
| 487 | 20230921 | 112000 | 4071988770 | 6970 | 6980 | 6980 | 6970 | 176 |
| 488 | 20230921 | 111900 | 4070760910 | 6970 | 6990 | 7000 | 6970 | 238 |
| 489 | 20230921 | 111800 | 4069101380 | 6960 | 6960 | 6990 | 6960 | 2687 |
| 490 | 20230921 | 111700 | 4050382840 | 6960 | 6970 | 6990 | 6960 | 1050 |
| 491 | 20230921 | 111600 | 4043066410 | 6970 | 6970 | 6990 | 6970 | 940 |
| 492 | 20230921 | 111500 | 4036502130 | 6970 | 6970 | 6980 | 6970 | 1453 |
| 493 | 20230921 | 111400 | 4026371500 | 6980 | 7000 | 7000 | 6960 | 1790 |
| 494 | 20230921 | 111300 | 4013878710 | 6990 | 7020 | 7020 | 6990 | 6538 |
| 495 | 20230921 | 111200 | 3968061530 | 7020 | 7010 | 7030 | 7000 | 2998 |
| 496 | 20230921 | 111100 | 3947033750 | 7010 | 7000 | 7020 | 7000 | 3734 |
| 497 | 20230921 | 111000 | 3920894670 | 6990 | 6990 | 7000 | 6980 | 2070 |
| 498 | 20230921 | 110900 | 3906431820 | 6990 | 6980 | 6990 | 6980 | 3077 |
| 499 | 20230921 | 110800 | 3884934630 | 7000 | 6970 | 7010 | 6910 | 13866 |
| 500 | 20230921 | 110700 | 3788526290 | 6980 | 7010 | 7010 | 6980 | 9892 |
| 501 | 20230921 | 110600 | 3719390330 | 7010 | 7010 | 7030 | 7000 | 4380 |
| 502 | 20230921 | 110500 | 3688674700 | 7000 | 7000 | 7030 | 6990 | 8060 |
| 503 | 20230921 | 110400 | 3632237090 | 7000 | 6990 | 7020 | 6980 | 5946 |
| 504 | 20230921 | 110300 | 3590603920 | 6980 | 7000 | 7000 | 6960 | 6311 |
| 505 | 20230921 | 110200 | 3546582350 | 7000 | 7050 | 7060 | 6960 | 10004 |
| 506 | 20230921 | 110100 | 3476392750 | 7050 | 7050 | 7100 | 7040 | 14939 |
| 507 | 20230921 | 110000 | 3370895100 | 7050 | 7000 | 7050 | 6990 | 9289 |
| 508 | 20230921 | 105900 | 3305670680 | 7010 | 6940 | 7010 | 6940 | 21231 |
| 509 | 20230921 | 105800 | 3157419370 | 6950 | 6950 | 6960 | 6940 | 1877 |
| 510 | 20230921 | 105700 | 3144382260 | 6950 | 6940 | 6960 | 6940 | 6184 |
| 511 | 20230921 | 105600 | 3101424930 | 6940 | 6940 | 6950 | 6940 | 6704 |
| 512 | 20230921 | 105500 | 3054879820 | 6940 | 6890 | 6950 | 6890 | 6042 |
| 513 | 20230921 | 105400 | 3012997060 | 6890 | 6880 | 6890 | 6860 | 2954 |
| 514 | 20230921 | 105300 | 2992690230 | 6870 | 6860 | 6870 | 6850 | 1402 |
| 515 | 20230921 | 105200 | 2983074190 | 6870 | 6900 | 6900 | 6870 | 796 |
| 516 | 20230921 | 105100 | 2977603430 | 6880 | 6890 | 6910 | 6880 | 2869 |
| 517 | 20230921 | 105000 | 2957841600 | 6890 | 6920 | 6920 | 6890 | 1095 |
| 518 | 20230921 | 104900 | 2950282450 | 6920 | 6900 | 6930 | 6900 | 7361 |
| 519 | 20230921 | 104800 | 2899405220 | 6890 | 6890 | 6900 | 6890 | 949 |
| 520 | 20230921 | 104700 | 2892857310 | 6890 | 6860 | 6890 | 6850 | 843 |
| 521 | 20230921 | 104600 | 2887068400 | 6870 | 6850 | 6870 | 6840 | 2202 |
| 522 | 20230921 | 104500 | 2871976500 | 6840 | 6860 | 6860 | 6840 | 97 |
| 523 | 20230921 | 104400 | 2871311780 | 6860 | 6850 | 6860 | 6830 | 643 |
| 524 | 20230921 | 104300 | 2866915370 | 6840 | 6840 | 6840 | 6840 | 121 |
| 525 | 20230921 | 104200 | 2866087730 | 6820 | 6870 | 6870 | 6810 | 754 |
| 526 | 20230921 | 104100 | 2860947310 | 6820 | 6870 | 6870 | 6810 | 3731 |
| 527 | 20230921 | 104000 | 2835468080 | 6910 | 6880 | 6910 | 6870 | 386 |
| 528 | 20230921 | 103900 | 2832812610 | 6910 | 6890 | 6920 | 6880 | 902 |
| 529 | 20230921 | 103800 | 2826593750 | 6920 | 6920 | 6930 | 6890 | 188 |
| 530 | 20230921 | 103700 | 2825294030 | 6900 | 6930 | 6930 | 6900 | 496 |
| 531 | 20230921 | 103600 | 2821868210 | 6920 | 6940 | 6940 | 6910 | 521 |
| 532 | 20230921 | 103500 | 2818262100 | 6940 | 6950 | 6950 | 6900 | 2375 |
| 533 | 20230921 | 103400 | 2801820310 | 6940 | 6930 | 6960 | 6900 | 5496 |
| 534 | 20230921 | 103300 | 2763676560 | 6910 | 6940 | 6950 | 6900 | 3738 |
| 535 | 20230921 | 103200 | 2737729500 | 6940 | 6850 | 6940 | 6850 | 12017 |
| 536 | 20230921 | 103100 | 2654853150 | 6850 | 6840 | 6850 | 6810 | 1794 |
| 537 | 20230921 | 103000 | 2642608300 | 6850 | 6810 | 6850 | 6810 | 1200 |
| 538 | 20230921 | 102900 | 2634401360 | 6820 | 6820 | 6820 | 6790 | 1666 |
| 539 | 20230921 | 102800 | 2623068130 | 6820 | 6820 | 6820 | 6810 | 406 |
| 540 | 20230921 | 102700 | 2620303030 | 6820 | 6830 | 6840 | 6810 | 216 |
| 541 | 20230921 | 102600 | 2618828640 | 6820 | 6840 | 6840 | 6800 | 2147 |
| 542 | 20230921 | 102500 | 2604202090 | 6810 | 6830 | 6850 | 6810 | 3187 |
| 543 | 20230921 | 102400 | 2582466300 | 6850 | 6830 | 6850 | 6830 | 868 |
| 544 | 20230921 | 102300 | 2576531410 | 6830 | 6870 | 6870 | 6830 | 331 |
| 545 | 20230921 | 102200 | 2574270180 | 6870 | 6860 | 6870 | 6840 | 5896 |
| 546 | 20230921 | 102100 | 2533881170 | 6860 | 6860 | 6890 | 6850 | 2439 |
| 547 | 20230921 | 102000 | 2517142750 | 6890 | 6870 | 6900 | 6860 | 2446 |
| 548 | 20230921 | 101900 | 2500349540 | 6900 | 6900 | 6910 | 6860 | 1022 |
| 549 | 20230921 | 101800 | 2493311010 | 6910 | 6890 | 6920 | 6860 | 3146 |
| 550 | 20230921 | 101700 | 2471621700 | 6890 | 6910 | 6920 | 6880 | 3667 |
| 551 | 20230921 | 101600 | 2446349970 | 6930 | 6910 | 6930 | 6890 | 5030 |
| 552 | 20230921 | 101500 | 2411591110 | 6920 | 6870 | 6920 | 6840 | 10084 |
| 553 | 20230921 | 101400 | 2342042010 | 6870 | 6860 | 6870 | 6840 | 2695 |
| 554 | 20230921 | 101300 | 2323568800 | 6870 | 6870 | 6870 | 6850 | 2633 |
| 555 | 20230921 | 101200 | 2305502750 | 6890 | 6870 | 6890 | 6870 | 2020 |
| 556 | 20230921 | 101100 | 2291612440 | 6890 | 6900 | 6900 | 6870 | 1458 |
| 557 | 20230921 | 101000 | 2281591340 | 6900 | 6900 | 6900 | 6870 | 1999 |
| 558 | 20230921 | 100900 | 2267808710 | 6900 | 6890 | 6900 | 6890 | 1090 |
| 559 | 20230921 | 100800 | 2260287720 | 6900 | 6880 | 6900 | 6860 | 1484 |
| 560 | 20230921 | 100700 | 2250081450 | 6900 | 6880 | 6900 | 6850 | 1648 |
| 561 | 20230921 | 100600 | 2238729900 | 6880 | 6870 | 6890 | 6850 | 2198 |
| 562 | 20230921 | 100500 | 2223600210 | 6900 | 6900 | 6900 | 6880 | 2946 |
| 563 | 20230921 | 100400 | 2203293420 | 6900 | 6890 | 6910 | 6890 | 8045 |
| 564 | 20230921 | 100300 | 2147811950 | 6900 | 6900 | 6900 | 6890 | 4949 |
| 565 | 20230921 | 100200 | 2113663870 | 6900 | 6890 | 6910 | 6890 | 7986 |
| 566 | 20230921 | 100100 | 2058567760 | 6890 | 6920 | 6930 | 6860 | 5318 |
| 567 | 20230921 | 100000 | 2021901170 | 6880 | 6880 | 6920 | 6880 | 3396 |
| 568 | 20230921 | 095900 | 1998499540 | 6870 | 6770 | 6870 | 6770 | 1063 |
| 569 | 20230921 | 095800 | 1991235530 | 6770 | 6850 | 6850 | 6760 | 5763 |
| 570 | 20230921 | 095700 | 1951923560 | 6850 | 6880 | 6880 | 6850 | 8342 |
| 571 | 20230921 | 095600 | 1894686120 | 6880 | 6880 | 6900 | 6870 | 4000 |
| 572 | 20230921 | 095500 | 1867163420 | 6880 | 6930 | 6930 | 6860 | 9995 |
| 573 | 20230921 | 095400 | 1798265990 | 6930 | 6900 | 6940 | 6890 | 8116 |
| 574 | 20230921 | 095300 | 1742183300 | 6910 | 6930 | 6970 | 6870 | 17547 |
| 575 | 20230921 | 095200 | 1620512440 | 6940 | 6870 | 6970 | 6850 | 10558 |
| 576 | 20230921 | 095100 | 1547406520 | 6890 | 6860 | 6910 | 6860 | 18059 |
| 577 | 20230921 | 095000 | 1423019290 | 6870 | 6840 | 6870 | 6840 | 7911 |
| 578 | 20230921 | 094900 | 1368775520 | 6840 | 6830 | 6850 | 6820 | 1802 |
| 579 | 20230921 | 094800 | 1356449680 | 6820 | 6850 | 6860 | 6800 | 4720 |
| 580 | 20230921 | 094700 | 1324205910 | 6840 | 6740 | 6840 | 6740 | 6724 |
| 581 | 20230921 | 094600 | 1278477490 | 6750 | 6730 | 6750 | 6710 | 627 |
| 582 | 20230921 | 094500 | 1274264360 | 6750 | 6750 | 6750 | 6740 | 38 |
| 583 | 20230921 | 094400 | 1274007870 | 6700 | 6720 | 6750 | 6700 | 1282 |
| 584 | 20230921 | 094300 | 1265417320 | 6710 | 6730 | 6730 | 6700 | 4400 |
| 585 | 20230921 | 094200 | 1235857850 | 6740 | 6750 | 6750 | 6730 | 1655 |
| 586 | 20230921 | 094100 | 1224703010 | 6750 | 6740 | 6750 | 6740 | 1609 |
| 587 | 20230921 | 094000 | 1213849730 | 6750 | 6750 | 6770 | 6750 | 1860 |
| 588 | 20230921 | 093900 | 1201284490 | 6750 | 6760 | 6760 | 6740 | 2546 |
| 589 | 20230921 | 093800 | 1184098540 | 6760 | 6770 | 6770 | 6750 | 657 |
| 590 | 20230921 | 093700 | 1179656750 | 6770 | 6740 | 6770 | 6740 | 1074 |
| 591 | 20230921 | 093600 | 1172407820 | 6740 | 6770 | 6770 | 6740 | 8241 |
| 592 | 20230921 | 093500 | 1116803390 | 6770 | 6780 | 6800 | 6770 | 1881 |
| 593 | 20230921 | 093400 | 1104052370 | 6780 | 6800 | 6800 | 6770 | 6060 |
| 594 | 20230921 | 093300 | 1062956870 | 6810 | 6810 | 6820 | 6800 | 1381 |
| 595 | 20230921 | 093200 | 1053563580 | 6810 | 6810 | 6840 | 6800 | 3136 |
| 596 | 20230921 | 093100 | 1032180470 | 6810 | 6820 | 6820 | 6800 | 3876 |
| 597 | 20230921 | 093000 | 1005779000 | 6820 | 6780 | 6820 | 6780 | 1458 |
| 598 | 20230921 | 092900 | 995857490 | 6780 | 6750 | 6780 | 6750 | 2213 |
| 599 | 20230921 | 092800 | 980898820 | 6750 | 6770 | 6770 | 6750 | 3583 |
| 600 | 20230921 | 092700 | 956678690 | 6770 | 6830 | 6830 | 6770 | 5599 |
| 601 | 20230921 | 092600 | 918624990 | 6830 | 6840 | 6870 | 6830 | 18543 |
| 602 | 20230921 | 092500 | 791690450 | 6840 | 6820 | 6840 | 6770 | 2982 |
| 603 | 20230921 | 092400 | 771384000 | 6820 | 6800 | 6820 | 6740 | 6756 |
| 604 | 20230921 | 092300 | 725543450 | 6810 | 6840 | 6880 | 6790 | 13435 |
| 605 | 20230921 | 092200 | 633959360 | 6830 | 6780 | 6890 | 6750 | 15997 |
| 606 | 20230921 | 092100 | 524935780 | 6780 | 6620 | 6850 | 6620 | 23321 |
| 607 | 20230921 | 092000 | 367787910 | 6590 | 6570 | 6590 | 6570 | 87 |
| 608 | 20230921 | 091900 | 367215540 | 6570 | 6570 | 6570 | 6570 | 366 |
| 609 | 20230921 | 091800 | 364810920 | 6580 | 6570 | 6580 | 6550 | 2213 |
| 610 | 20230921 | 091700 | 350260280 | 6560 | 6570 | 6580 | 6560 | 1801 |
| 611 | 20230921 | 091600 | 338426350 | 6530 | 6550 | 6590 | 6520 | 10650 |
| 612 | 20230921 | 091500 | 268747230 | 6550 | 6590 | 6600 | 6550 | 853 |
| 613 | 20230921 | 091400 | 263153960 | 6590 | 6550 | 6590 | 6550 | 455 |
| 614 | 20230921 | 091300 | 260171550 | 6540 | 6580 | 6580 | 6540 | 3146 |
| 615 | 20230921 | 091200 | 239557970 | 6580 | 6600 | 6600 | 6580 | 2711 |
| 616 | 20230921 | 091100 | 221711860 | 6600 | 6630 | 6630 | 6590 | 1139 |
| 617 | 20230921 | 091000 | 214194570 | 6630 | 6630 | 6630 | 6630 | 923 |
| 618 | 20230921 | 090900 | 208075080 | 6630 | 6630 | 6630 | 6610 | 679 |
| 619 | 20230921 | 090800 | 203580020 | 6620 | 6630 | 6630 | 6620 | 729 |
| 620 | 20230921 | 090700 | 198746860 | 6620 | 6600 | 6620 | 6570 | 1154 |
| 621 | 20230921 | 090600 | 191107930 | 6600 | 6560 | 6600 | 6560 | 2179 |
| 622 | 20230921 | 090500 | 176789330 | 6590 | 6600 | 6620 | 6590 | 1157 |
| 623 | 20230921 | 090400 | 169147620 | 6590 | 6550 | 6590 | 6540 | 4190 |
| 624 | 20230921 | 090300 | 141719150 | 6550 | 6560 | 6590 | 6550 | 4360 |
| 625 | 20230921 | 090200 | 113076510 | 6560 | 6600 | 6600 | 6550 | 5368 |
| 626 | 20230921 | 090100 | 77832940 | 6590 | 6620 | 6680 | 6590 | 1684 |
| 627 | 20230921 | 090000 | 66717020 | 6620 | 6680 | 6690 | 6560 | 7432 |