29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185000 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 15207 |
| 3 | 20230921 | 184900 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 4 | 20230921 | 184800 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 5 | 20230921 | 184700 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 6 | 20230921 | 184600 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 7 | 20230921 | 184500 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 8 | 20230921 | 184400 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 9 | 20230921 | 184300 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 10 | 20230921 | 184200 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 11 | 20230921 | 184100 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 12 | 20230921 | 184000 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 13 | 20230921 | 183900 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 14 | 20230921 | 183800 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 15 | 20230921 | 183700 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 16 | 20230921 | 183600 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 17 | 20230921 | 183500 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 18 | 20230921 | 183400 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 19 | 20230921 | 183300 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 20 | 20230921 | 183200 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 21 | 20230921 | 183100 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 22 | 20230921 | 183000 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 23 | 20230921 | 182900 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 24 | 20230921 | 182800 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 25 | 20230921 | 182700 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 26 | 20230921 | 182600 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 27 | 20230921 | 182500 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 28 | 20230921 | 182400 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 29 | 20230921 | 182300 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 30 | 20230921 | 182200 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 31 | 20230921 | 182100 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 32 | 20230921 | 182000 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 15207 |
| 33 | 20230921 | 181900 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 34 | 20230921 | 181800 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 35 | 20230921 | 181700 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 36 | 20230921 | 181600 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 37 | 20230921 | 181500 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 38 | 20230921 | 181400 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 39 | 20230921 | 181300 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 40 | 20230921 | 181200 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 41 | 20230921 | 181100 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 42 | 20230921 | 181000 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 43 | 20230921 | 180900 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 44 | 20230921 | 180800 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 45 | 20230921 | 180700 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 46 | 20230921 | 180600 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 47 | 20230921 | 180500 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 48 | 20230921 | 180400 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 49 | 20230921 | 180300 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 50 | 20230921 | 180200 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 51 | 20230921 | 180100 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 52 | 20230921 | 180000 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 53 | 20230921 | 175900 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 54 | 20230921 | 175800 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 55 | 20230921 | 175700 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 56 | 20230921 | 175600 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 57 | 20230921 | 175500 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 58 | 20230921 | 175400 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 59 | 20230921 | 175300 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 60 | 20230921 | 175200 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 61 | 20230921 | 175100 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 62 | 20230921 | 175000 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 15207 |
| 63 | 20230921 | 174900 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 64 | 20230921 | 174800 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 65 | 20230921 | 174700 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 66 | 20230921 | 174600 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 67 | 20230921 | 174500 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 68 | 20230921 | 174400 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 69 | 20230921 | 174300 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 70 | 20230921 | 174200 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 71 | 20230921 | 174100 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 72 | 20230921 | 174000 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 73 | 20230921 | 173900 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 74 | 20230921 | 173800 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 75 | 20230921 | 173700 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 76 | 20230921 | 173600 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 77 | 20230921 | 173500 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 78 | 20230921 | 173400 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 79 | 20230921 | 173300 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 80 | 20230921 | 173200 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 81 | 20230921 | 173100 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 82 | 20230921 | 173000 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 83 | 20230921 | 172900 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 84 | 20230921 | 172800 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 85 | 20230921 | 172700 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 86 | 20230921 | 172600 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 87 | 20230921 | 172500 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 88 | 20230921 | 172400 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 89 | 20230921 | 172300 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 90 | 20230921 | 172200 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 91 | 20230921 | 172100 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 92 | 20230921 | 172000 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 15207 |
| 93 | 20230921 | 171900 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 94 | 20230921 | 171800 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 95 | 20230921 | 171700 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 96 | 20230921 | 171600 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 97 | 20230921 | 171500 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 98 | 20230921 | 171400 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 99 | 20230921 | 171300 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 100 | 20230921 | 171200 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 101 | 20230921 | 171100 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 102 | 20230921 | 171000 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 103 | 20230921 | 170900 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 104 | 20230921 | 170800 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 105 | 20230921 | 170700 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 106 | 20230921 | 170600 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 107 | 20230921 | 170500 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 108 | 20230921 | 170400 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 109 | 20230921 | 170300 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 110 | 20230921 | 170200 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 111 | 20230921 | 170100 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 112 | 20230921 | 170000 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 113 | 20230921 | 165900 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 114 | 20230921 | 165800 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 115 | 20230921 | 165700 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 116 | 20230921 | 165600 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 117 | 20230921 | 165500 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 118 | 20230921 | 165400 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 119 | 20230921 | 165300 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 120 | 20230921 | 165200 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 121 | 20230921 | 165100 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 122 | 20230921 | 165000 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 15207 |
| 123 | 20230921 | 164900 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 124 | 20230921 | 164800 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 125 | 20230921 | 164700 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 126 | 20230921 | 164600 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 127 | 20230921 | 164500 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 128 | 20230921 | 164400 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 129 | 20230921 | 164300 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 130 | 20230921 | 164200 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 131 | 20230921 | 164100 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 132 | 20230921 | 164000 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 133 | 20230921 | 163900 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 134 | 20230921 | 163800 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 135 | 20230921 | 163700 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 136 | 20230921 | 163600 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 137 | 20230921 | 163500 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 138 | 20230921 | 163400 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 139 | 20230921 | 163300 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 140 | 20230921 | 163200 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 141 | 20230921 | 163100 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 142 | 20230921 | 163000 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 143 | 20230921 | 162900 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 144 | 20230921 | 162800 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 145 | 20230921 | 162700 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 146 | 20230921 | 162600 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 147 | 20230921 | 162500 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 148 | 20230921 | 162400 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 149 | 20230921 | 162300 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 150 | 20230921 | 162200 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 151 | 20230921 | 162100 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 152 | 20230921 | 162000 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 15207 |
| 153 | 20230921 | 161900 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 154 | 20230921 | 161800 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 155 | 20230921 | 161700 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 156 | 20230921 | 161600 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 157 | 20230921 | 161500 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 158 | 20230921 | 161400 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 159 | 20230921 | 161300 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 160 | 20230921 | 161200 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 161 | 20230921 | 161100 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 162 | 20230921 | 161000 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 163 | 20230921 | 160900 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 164 | 20230921 | 160800 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 165 | 20230921 | 160700 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 166 | 20230921 | 160600 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 167 | 20230921 | 160500 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 168 | 20230921 | 160400 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 169 | 20230921 | 160300 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 170 | 20230921 | 160200 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 171 | 20230921 | 160100 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 172 | 20230921 | 160000 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 173 | 20230921 | 155900 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 174 | 20230921 | 155800 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 175 | 20230921 | 155700 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 176 | 20230921 | 155600 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 177 | 20230921 | 155500 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 178 | 20230921 | 155400 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 179 | 20230921 | 155300 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 180 | 20230921 | 155200 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 181 | 20230921 | 155100 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 182 | 20230921 | 155000 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 15207 |
| 183 | 20230921 | 154900 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 184 | 20230921 | 154800 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 185 | 20230921 | 154700 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 186 | 20230921 | 154600 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 187 | 20230921 | 154500 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 188 | 20230921 | 154400 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 189 | 20230921 | 154300 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 190 | 20230921 | 154200 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 191 | 20230921 | 154100 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 192 | 20230921 | 154000 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 193 | 20230921 | 153900 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 194 | 20230921 | 153800 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 195 | 20230921 | 153700 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 196 | 20230921 | 153600 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 197 | 20230921 | 153500 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 198 | 20230921 | 153400 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 199 | 20230921 | 153300 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 200 | 20230921 | 153200 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 201 | 20230921 | 153100 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 0 |
| 202 | 20230921 | 153000 | 6604861140 | 6720 | 6720 | 6720 | 6720 | 15207 |
| 203 | 20230921 | 152900 | 6502670100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 204 | 20230921 | 152800 | 6502670100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 205 | 20230921 | 152700 | 6502670100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 206 | 20230921 | 152600 | 6502670100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 207 | 20230921 | 152500 | 6502670100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 208 | 20230921 | 152400 | 6502670100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 209 | 20230921 | 152300 | 6502670100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 210 | 20230921 | 152200 | 6502670100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 211 | 20230921 | 152100 | 6502670100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 212 | 20230921 | 152000 | 6502670100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 213 | 20230921 | 151900 | 6502670100 | 6650 | 6630 | 6740 | 6630 | 3678 |
| 214 | 20230921 | 151800 | 6478050270 | 6670 | 6670 | 6670 | 6610 | 7792 |
| 215 | 20230921 | 151700 | 6426432720 | 6620 | 6680 | 6690 | 6610 | 30774 |
| 216 | 20230921 | 151600 | 6222087980 | 6680 | 6670 | 6690 | 6670 | 311 |
| 217 | 20230921 | 151500 | 6220011400 | 6690 | 6690 | 6690 | 6670 | 664 |
| 218 | 20230921 | 151400 | 6215577910 | 6670 | 6660 | 6690 | 6660 | 1033 |
| 219 | 20230921 | 151300 | 6208688650 | 6660 | 6700 | 6700 | 6660 | 487 |
| 220 | 20230921 | 151200 | 6205444220 | 6700 | 6650 | 6700 | 6650 | 1233 |
| 221 | 20230921 | 151100 | 6197238060 | 6650 | 6680 | 6680 | 6650 | 3241 |
| 222 | 20230921 | 151000 | 6175629790 | 6700 | 6700 | 6700 | 6670 | 16638 |
| 223 | 20230921 | 150900 | 6064209700 | 6680 | 6690 | 6700 | 6680 | 309 |
| 224 | 20230921 | 150800 | 6062145510 | 6690 | 6680 | 6710 | 6680 | 220 |
| 225 | 20230921 | 150700 | 6060674110 | 6680 | 6700 | 6720 | 6680 | 1821 |
| 226 | 20230921 | 150600 | 6048480580 | 6680 | 6680 | 6710 | 6680 | 195 |
| 227 | 20230921 | 150500 | 6047177920 | 6710 | 6700 | 6710 | 6670 | 5849 |
| 228 | 20230921 | 150400 | 6008101620 | 6670 | 6670 | 6710 | 6670 | 380 |
| 229 | 20230921 | 150300 | 6005560220 | 6670 | 6700 | 6710 | 6670 | 519 |
| 230 | 20230921 | 150200 | 6002090020 | 6700 | 6650 | 6700 | 6650 | 5008 |
| 231 | 20230921 | 150100 | 5968646720 | 6650 | 6650 | 6670 | 6650 | 1419 |
| 232 | 20230921 | 150000 | 5959210330 | 6650 | 6670 | 6680 | 6650 | 919 |
| 233 | 20230921 | 145900 | 5953089940 | 6660 | 6660 | 6670 | 6650 | 874 |
| 234 | 20230921 | 145800 | 5947267640 | 6650 | 6680 | 6680 | 6650 | 3254 |
| 235 | 20230921 | 145700 | 5925613150 | 6650 | 6650 | 6680 | 6650 | 274 |
| 236 | 20230921 | 145600 | 5923789720 | 6670 | 6650 | 6680 | 6650 | 1266 |
| 237 | 20230921 | 145500 | 5915351300 | 6650 | 6690 | 6690 | 6650 | 6857 |
| 238 | 20230921 | 145400 | 5869699300 | 6670 | 6680 | 6680 | 6660 | 647 |
| 239 | 20230921 | 145300 | 5865379810 | 6680 | 6670 | 6700 | 6660 | 1815 |
| 240 | 20230921 | 145200 | 5853266950 | 6670 | 6670 | 6670 | 6670 | 306 |
| 241 | 20230921 | 145100 | 5851225930 | 6670 | 6700 | 6710 | 6670 | 2900 |
| 242 | 20230921 | 145000 | 5831801670 | 6670 | 6660 | 6670 | 6660 | 258 |
| 243 | 20230921 | 144900 | 5830081100 | 6700 | 6660 | 6700 | 6660 | 134 |
| 244 | 20230921 | 144800 | 5829188620 | 6660 | 6680 | 6700 | 6660 | 307 |
| 245 | 20230921 | 144700 | 5827141100 | 6670 | 6680 | 6700 | 6660 | 1796 |
| 246 | 20230921 | 144600 | 5815153820 | 6680 | 6680 | 6680 | 6680 | 958 |
| 247 | 20230921 | 144500 | 5808754380 | 6700 | 6680 | 6700 | 6670 | 228 |
| 248 | 20230921 | 144400 | 5807229060 | 6680 | 6680 | 6680 | 6670 | 695 |
| 249 | 20230921 | 144300 | 5802588430 | 6710 | 6670 | 6710 | 6670 | 425 |
| 250 | 20230921 | 144200 | 5799744400 | 6670 | 6720 | 6720 | 6670 | 5446 |
| 251 | 20230921 | 144100 | 5763406620 | 6680 | 6720 | 6720 | 6680 | 793 |
| 252 | 20230921 | 144000 | 5758097340 | 6680 | 6680 | 6720 | 6680 | 743 |
| 253 | 20230921 | 143900 | 5753114760 | 6680 | 6690 | 6690 | 6680 | 1204 |
| 254 | 20230921 | 143800 | 5745069200 | 6690 | 6690 | 6700 | 6680 | 1694 |
| 255 | 20230921 | 143700 | 5733738200 | 6690 | 6690 | 6700 | 6690 | 816 |
| 256 | 20230921 | 143600 | 5728278370 | 6690 | 6690 | 6690 | 6690 | 200 |
| 257 | 20230921 | 143500 | 5726940370 | 6690 | 6720 | 6720 | 6680 | 630 |
| 258 | 20230921 | 143400 | 5722714840 | 6710 | 6700 | 6710 | 6670 | 10446 |
| 259 | 20230921 | 143300 | 5652782880 | 6700 | 6720 | 6750 | 6700 | 1338 |
| 260 | 20230921 | 143200 | 5643802160 | 6720 | 6720 | 6720 | 6710 | 3006 |
| 261 | 20230921 | 143100 | 5623601880 | 6720 | 6720 | 6750 | 6720 | 316 |
| 262 | 20230921 | 143000 | 5621478070 | 6720 | 6730 | 6760 | 6720 | 472 |
| 263 | 20230921 | 142900 | 5618301000 | 6720 | 6740 | 6740 | 6720 | 195 |
| 264 | 20230921 | 142800 | 5616988620 | 6750 | 6720 | 6750 | 6720 | 468 |
| 265 | 20230921 | 142700 | 5613840520 | 6720 | 6710 | 6720 | 6710 | 584 |
| 266 | 20230921 | 142600 | 5609921780 | 6710 | 6710 | 6710 | 6710 | 199 |
| 267 | 20230921 | 142500 | 5608586490 | 6710 | 6710 | 6710 | 6710 | 373 |
| 268 | 20230921 | 142400 | 5606083660 | 6710 | 6710 | 6720 | 6710 | 856 |
| 269 | 20230921 | 142300 | 5600335450 | 6720 | 6760 | 6760 | 6720 | 35 |
| 270 | 20230921 | 142200 | 5600098950 | 6760 | 6720 | 6760 | 6720 | 467 |
| 271 | 20230921 | 142100 | 5596960670 | 6720 | 6730 | 6760 | 6720 | 2083 |
| 272 | 20230921 | 142000 | 5582961400 | 6730 | 6730 | 6760 | 6730 | 342 |
| 273 | 20230921 | 141900 | 5580656740 | 6760 | 6730 | 6760 | 6730 | 493 |
| 274 | 20230921 | 141800 | 5577330760 | 6730 | 6730 | 6740 | 6730 | 374 |
| 275 | 20230921 | 141700 | 5574811920 | 6720 | 6760 | 6760 | 6720 | 641 |
| 276 | 20230921 | 141600 | 5570491450 | 6730 | 6730 | 6730 | 6730 | 193 |
| 277 | 20230921 | 141500 | 5569192560 | 6730 | 6760 | 6760 | 6720 | 512 |
| 278 | 20230921 | 141400 | 5565747160 | 6760 | 6720 | 6760 | 6720 | 444 |
| 279 | 20230921 | 141300 | 5562752680 | 6720 | 6740 | 6740 | 6720 | 200 |
| 280 | 20230921 | 141200 | 5561408520 | 6750 | 6740 | 6760 | 6730 | 1336 |
| 281 | 20230921 | 141100 | 5552412090 | 6750 | 6720 | 6760 | 6710 | 1343 |
| 282 | 20230921 | 141000 | 5543371860 | 6720 | 6660 | 6720 | 6660 | 2197 |
| 283 | 20230921 | 140900 | 5528663200 | 6660 | 6680 | 6700 | 6660 | 1756 |
| 284 | 20230921 | 140800 | 5516935250 | 6680 | 6680 | 6680 | 6670 | 2636 |
| 285 | 20230921 | 140700 | 5499349670 | 6670 | 6660 | 6690 | 6660 | 1700 |
| 286 | 20230921 | 140600 | 5488012700 | 6700 | 6700 | 6700 | 6650 | 7023 |
| 287 | 20230921 | 140500 | 5441152240 | 6710 | 6690 | 6710 | 6680 | 4428 |
| 288 | 20230921 | 140400 | 5411538390 | 6690 | 6700 | 6700 | 6690 | 1325 |
| 289 | 20230921 | 140300 | 5402668130 | 6710 | 6690 | 6720 | 6690 | 374 |
| 290 | 20230921 | 140200 | 5400162470 | 6690 | 6720 | 6720 | 6690 | 16239 |
| 291 | 20230921 | 140100 | 5291370090 | 6710 | 6710 | 6720 | 6710 | 2255 |
| 292 | 20230921 | 140000 | 5276237930 | 6710 | 6720 | 6720 | 6710 | 2157 |
| 293 | 20230921 | 135900 | 5261756850 | 6720 | 6720 | 6720 | 6720 | 378 |
| 294 | 20230921 | 135800 | 5259216690 | 6720 | 6710 | 6740 | 6710 | 6316 |
| 295 | 20230921 | 135700 | 5216776640 | 6710 | 6720 | 6720 | 6710 | 2730 |
| 296 | 20230921 | 135600 | 5198453480 | 6740 | 6720 | 6740 | 6710 | 11626 |
| 297 | 20230921 | 135500 | 5120432730 | 6720 | 6740 | 6740 | 6710 | 2014 |
| 298 | 20230921 | 135400 | 5106915670 | 6720 | 6720 | 6740 | 6710 | 5918 |
| 299 | 20230921 | 135300 | 5067147650 | 6740 | 6730 | 6760 | 6720 | 3136 |
| 300 | 20230921 | 135200 | 5046038420 | 6730 | 6730 | 6760 | 6720 | 1868 |
| 301 | 20230921 | 135100 | 5033463520 | 6730 | 6760 | 6760 | 6730 | 2121 |
| 302 | 20230921 | 135000 | 5019173240 | 6760 | 6760 | 6760 | 6750 | 423 |
| 303 | 20230921 | 134900 | 5016314960 | 6780 | 6790 | 6790 | 6760 | 466 |
| 304 | 20230921 | 134800 | 5013164600 | 6750 | 6790 | 6810 | 6740 | 4200 |
| 305 | 20230921 | 134700 | 4984773200 | 6790 | 6790 | 6800 | 6790 | 1111 |
| 306 | 20230921 | 134600 | 4977229410 | 6800 | 6800 | 6800 | 6800 | 608 |
| 307 | 20230921 | 134500 | 4973095010 | 6800 | 6790 | 6810 | 6790 | 4185 |
| 308 | 20230921 | 134400 | 4944678820 | 6810 | 6790 | 6810 | 6790 | 110 |
| 309 | 20230921 | 134300 | 4943931840 | 6790 | 6790 | 6790 | 6790 | 123 |
| 310 | 20230921 | 134200 | 4943096670 | 6790 | 6800 | 6820 | 6790 | 510 |
| 311 | 20230921 | 134100 | 4939630100 | 6820 | 6820 | 6820 | 6810 | 503 |
| 312 | 20230921 | 134000 | 4936204650 | 6830 | 6840 | 6840 | 6780 | 5152 |
| 313 | 20230921 | 133900 | 4901175760 | 6840 | 6810 | 6850 | 6810 | 1023 |
| 314 | 20230921 | 133800 | 4894197420 | 6820 | 6810 | 6870 | 6810 | 1320 |
| 315 | 20230921 | 133700 | 4885168940 | 6810 | 6790 | 6810 | 6780 | 5294 |
| 316 | 20230921 | 133600 | 4849220710 | 6790 | 6780 | 6790 | 6780 | 22 |
| 317 | 20230921 | 133500 | 4849071530 | 6790 | 6780 | 6790 | 6760 | 1813 |
| 318 | 20230921 | 133400 | 4836795100 | 6770 | 6760 | 6770 | 6760 | 2422 |
| 319 | 20230921 | 133300 | 4820398200 | 6760 | 6760 | 6770 | 6750 | 2522 |
| 320 | 20230921 | 133200 | 4803368710 | 6760 | 6760 | 6770 | 6760 | 1650 |
| 321 | 20230921 | 133100 | 4792209710 | 6760 | 6760 | 6760 | 6750 | 143 |
| 322 | 20230921 | 133000 | 4791244180 | 6770 | 6750 | 6770 | 6750 | 56 |
| 323 | 20230921 | 132900 | 4790866160 | 6750 | 6770 | 6770 | 6750 | 302 |
| 324 | 20230921 | 132800 | 4788821660 | 6780 | 6780 | 6780 | 6780 | 38 |
| 325 | 20230921 | 132700 | 4788564020 | 6790 | 6780 | 6790 | 6730 | 2610 |
| 326 | 20230921 | 132600 | 4770882280 | 6740 | 6770 | 6780 | 6740 | 653 |
| 327 | 20230921 | 132500 | 4766476640 | 6770 | 6760 | 6770 | 6760 | 123 |
| 328 | 20230921 | 132400 | 4765645110 | 6750 | 6740 | 6750 | 6730 | 4399 |
| 329 | 20230921 | 132300 | 4736034320 | 6730 | 6750 | 6750 | 6730 | 3140 |
| 330 | 20230921 | 132200 | 4714878170 | 6760 | 6760 | 6760 | 6740 | 3390 |
| 331 | 20230921 | 132100 | 4691988670 | 6770 | 6760 | 6770 | 6760 | 893 |
| 332 | 20230921 | 132000 | 4685943620 | 6770 | 6770 | 6780 | 6770 | 962 |
| 333 | 20230921 | 131900 | 4679430870 | 6780 | 6770 | 6780 | 6760 | 1002 |
| 334 | 20230921 | 131800 | 4672646160 | 6760 | 6760 | 6760 | 6760 | 367 |
| 335 | 20230921 | 131700 | 4670165240 | 6770 | 6770 | 6770 | 6760 | 283 |
| 336 | 20230921 | 131600 | 4668252110 | 6770 | 6770 | 6770 | 6770 | 15 |
| 337 | 20230921 | 131500 | 4668150560 | 6760 | 6760 | 6780 | 6760 | 262 |
| 338 | 20230921 | 131400 | 4666378120 | 6750 | 6750 | 6750 | 6750 | 1 |
| 339 | 20230921 | 131300 | 4666371370 | 6780 | 6780 | 6780 | 6780 | 610 |
| 340 | 20230921 | 131200 | 4662235570 | 6780 | 6740 | 6780 | 6740 | 3 |
| 341 | 20230921 | 131100 | 4662215310 | 6790 | 6750 | 6790 | 6750 | 429 |
| 342 | 20230921 | 131000 | 4659313990 | 6740 | 6770 | 6770 | 6740 | 379 |
| 343 | 20230921 | 130900 | 4656754850 | 6780 | 6750 | 6780 | 6740 | 43 |
| 344 | 20230921 | 130800 | 4656464220 | 6740 | 6720 | 6740 | 6720 | 7095 |
| 345 | 20230921 | 130700 | 4608668020 | 6720 | 6720 | 6720 | 6720 | 1445 |
| 346 | 20230921 | 130600 | 4598957620 | 6730 | 6730 | 6730 | 6730 | 421 |
| 347 | 20230921 | 130500 | 4596124290 | 6730 | 6720 | 6740 | 6710 | 1159 |
| 348 | 20230921 | 130400 | 4588325830 | 6710 | 6700 | 6710 | 6700 | 3697 |
| 349 | 20230921 | 130300 | 4563538710 | 6700 | 6730 | 6740 | 6700 | 12228 |
| 350 | 20230921 | 130200 | 4481406300 | 6730 | 6760 | 6760 | 6730 | 8917 |
| 351 | 20230921 | 130100 | 4421262450 | 6760 | 6770 | 6770 | 6760 | 6697 |
| 352 | 20230921 | 130000 | 4375949610 | 6770 | 6780 | 6780 | 6770 | 3566 |
| 353 | 20230921 | 125900 | 4351792200 | 6780 | 6780 | 6780 | 6780 | 2951 |
| 354 | 20230921 | 125800 | 4331784420 | 6790 | 6790 | 6790 | 6790 | 2350 |
| 355 | 20230921 | 125700 | 4315827920 | 6800 | 6790 | 6800 | 6790 | 114 |
| 356 | 20230921 | 125600 | 4315052810 | 6810 | 6810 | 6810 | 6790 | 3547 |
| 357 | 20230921 | 125500 | 4290959140 | 6800 | 6810 | 6810 | 6800 | 570 |
| 358 | 20230921 | 125400 | 4287082940 | 6800 | 6820 | 6820 | 6800 | 1105 |
| 359 | 20230921 | 125300 | 4279556300 | 6820 | 6820 | 6820 | 6810 | 20 |
| 360 | 20230921 | 125200 | 4279420000 | 6810 | 6810 | 6810 | 6810 | 209 |
| 361 | 20230921 | 125100 | 4277996710 | 6810 | 6820 | 6820 | 6810 | 210 |
| 362 | 20230921 | 125000 | 4276566510 | 6820 | 6790 | 6820 | 6790 | 869 |
| 363 | 20230921 | 124900 | 4270659110 | 6790 | 6800 | 6800 | 6790 | 1243 |
| 364 | 20230921 | 124800 | 4262217250 | 6790 | 6800 | 6800 | 6790 | 649 |
| 365 | 20230921 | 124700 | 4257809870 | 6800 | 6790 | 6800 | 6790 | 207 |
| 366 | 20230921 | 124600 | 4256404240 | 6790 | 6790 | 6790 | 6790 | 1238 |
| 367 | 20230921 | 124500 | 4247998220 | 6790 | 6790 | 6800 | 6790 | 1812 |
| 368 | 20230921 | 124400 | 4235694710 | 6800 | 6790 | 6800 | 6790 | 336 |
| 369 | 20230921 | 124300 | 4233413020 | 6790 | 6810 | 6810 | 6790 | 3571 |
| 370 | 20230921 | 124200 | 4209152180 | 6810 | 6810 | 6810 | 6800 | 296 |
| 371 | 20230921 | 124100 | 4207138920 | 6810 | 6790 | 6810 | 6790 | 106 |
| 372 | 20230921 | 124000 | 4206418080 | 6790 | 6790 | 6790 | 6790 | 536 |
| 373 | 20230921 | 123900 | 4202778640 | 6800 | 6790 | 6800 | 6790 | 531 |
| 374 | 20230921 | 123800 | 4199168150 | 6790 | 6800 | 6800 | 6790 | 2648 |
| 375 | 20230921 | 123700 | 4181185950 | 6800 | 6790 | 6840 | 6790 | 1510 |
| 376 | 20230921 | 123600 | 4170911630 | 6800 | 6790 | 6800 | 6790 | 123 |
| 377 | 20230921 | 123500 | 4170075980 | 6790 | 6810 | 6810 | 6790 | 15798 |
| 378 | 20230921 | 123400 | 4062672730 | 6800 | 6820 | 6820 | 6800 | 2094 |
| 379 | 20230921 | 123300 | 4048420220 | 6820 | 6840 | 6840 | 6820 | 343 |
| 380 | 20230921 | 123200 | 4046078820 | 6820 | 6820 | 6820 | 6820 | 567 |
| 381 | 20230921 | 123100 | 4042211880 | 6810 | 6830 | 6830 | 6810 | 3897 |
| 382 | 20230921 | 123000 | 4015672210 | 6830 | 6830 | 6830 | 6830 | 814 |
| 383 | 20230921 | 122900 | 4010112590 | 6860 | 6850 | 6860 | 6840 | 569 |
| 384 | 20230921 | 122800 | 4006218910 | 6860 | 6830 | 6860 | 6830 | 519 |
| 385 | 20230921 | 122700 | 4002674110 | 6850 | 6850 | 6850 | 6850 | 7 |
| 386 | 20230921 | 122600 | 4002626160 | 6830 | 6820 | 6830 | 6820 | 139 |
| 387 | 20230921 | 122500 | 4001677760 | 6820 | 6820 | 6820 | 6810 | 912 |
| 388 | 20230921 | 122400 | 3995461960 | 6820 | 6830 | 6840 | 6810 | 4532 |
| 389 | 20230921 | 122300 | 3964548400 | 6840 | 6830 | 6840 | 6830 | 2 |
| 390 | 20230921 | 122200 | 3964534730 | 6830 | 6820 | 6830 | 6820 | 622 |
| 391 | 20230921 | 122100 | 3960286940 | 6820 | 6830 | 6830 | 6820 | 4564 |
| 392 | 20230921 | 122000 | 3929137100 | 6840 | 6830 | 6840 | 6830 | 991 |
| 393 | 20230921 | 121900 | 3922367210 | 6830 | 6840 | 6840 | 6830 | 2102 |
| 394 | 20230921 | 121800 | 3907997790 | 6840 | 6840 | 6840 | 6840 | 819 |
| 395 | 20230921 | 121700 | 3902395830 | 6840 | 6840 | 6880 | 6840 | 1656 |
| 396 | 20230921 | 121600 | 3891068750 | 6840 | 6850 | 6850 | 6840 | 113 |
| 397 | 20230921 | 121500 | 3890295650 | 6850 | 6860 | 6860 | 6850 | 1430 |
| 398 | 20230921 | 121400 | 3880495370 | 6860 | 6870 | 6870 | 6860 | 167 |
| 399 | 20230921 | 121300 | 3879349340 | 6900 | 6890 | 6900 | 6830 | 7014 |
| 400 | 20230921 | 121200 | 3831221760 | 6880 | 6890 | 6890 | 6880 | 4101 |
| 401 | 20230921 | 121100 | 3802968600 | 6890 | 6910 | 6930 | 6890 | 3426 |
| 402 | 20230921 | 121000 | 3779316910 | 6900 | 6900 | 6900 | 6900 | 54 |
| 403 | 20230921 | 120900 | 3778944310 | 6900 | 6900 | 6910 | 6900 | 660 |
| 404 | 20230921 | 120800 | 3774389300 | 6900 | 6900 | 6900 | 6900 | 10 |
| 405 | 20230921 | 120700 | 3774320300 | 6940 | 6940 | 6940 | 6940 | 117 |
| 406 | 20230921 | 120600 | 3773508320 | 6940 | 6910 | 6940 | 6910 | 1271 |
| 407 | 20230921 | 120500 | 3764725680 | 6910 | 6920 | 6920 | 6910 | 1209 |
| 408 | 20230921 | 120400 | 3756359510 | 6920 | 6920 | 6950 | 6920 | 449 |
| 409 | 20230921 | 120300 | 3753252400 | 6950 | 6950 | 6950 | 6940 | 47 |
| 410 | 20230921 | 120200 | 3752925960 | 6950 | 6920 | 6950 | 6920 | 233 |
| 411 | 20230921 | 120100 | 3751309900 | 6950 | 6920 | 6950 | 6910 | 470 |
| 412 | 20230921 | 120000 | 3748057920 | 6920 | 6920 | 6920 | 6910 | 41 |
| 413 | 20230921 | 115900 | 3747774240 | 6920 | 6930 | 6950 | 6920 | 265 |
| 414 | 20230921 | 115800 | 3745938950 | 6960 | 6960 | 6960 | 6930 | 1243 |
| 415 | 20230921 | 115700 | 3737305750 | 6950 | 6920 | 6950 | 6920 | 744 |
| 416 | 20230921 | 115600 | 3732136060 | 6940 | 6940 | 6940 | 6940 | 6 |
| 417 | 20230921 | 115500 | 3732094420 | 6910 | 6940 | 6940 | 6910 | 1096 |
| 418 | 20230921 | 115400 | 3724516980 | 6940 | 6940 | 6940 | 6940 | 1 |
| 419 | 20230921 | 115300 | 3724510040 | 6920 | 6910 | 6920 | 6900 | 790 |
| 420 | 20230921 | 115200 | 3719046790 | 6910 | 6920 | 6920 | 6900 | 13 |
| 421 | 20230921 | 115100 | 3718956990 | 6900 | 6910 | 6910 | 6900 | 1412 |
| 422 | 20230921 | 115000 | 3709213690 | 6920 | 6900 | 6920 | 6890 | 6817 |
| 423 | 20230921 | 114900 | 3662176510 | 6910 | 6910 | 6910 | 6910 | 467 |
| 424 | 20230921 | 114800 | 3658949540 | 6910 | 6910 | 6910 | 6910 | 0 |
| 425 | 20230921 | 114700 | 3658949540 | 6910 | 6910 | 6920 | 6900 | 575 |
| 426 | 20230921 | 114600 | 3654978330 | 6920 | 6920 | 6920 | 6910 | 796 |
| 427 | 20230921 | 114500 | 3649473270 | 6920 | 6940 | 6940 | 6920 | 4525 |
| 428 | 20230921 | 114400 | 3618120090 | 6930 | 6940 | 6940 | 6930 | 255 |
| 429 | 20230921 | 114300 | 3616350600 | 6940 | 6950 | 6950 | 6940 | 190 |
| 430 | 20230921 | 114200 | 3615031190 | 6940 | 6940 | 6960 | 6940 | 790 |
| 431 | 20230921 | 114100 | 3609547310 | 6940 | 6950 | 6950 | 6940 | 17 |
| 432 | 20230921 | 114000 | 3609429170 | 6960 | 6940 | 6960 | 6940 | 727 |
| 433 | 20230921 | 113900 | 3604383580 | 6960 | 6940 | 6960 | 6940 | 219 |
| 434 | 20230921 | 113800 | 3602863320 | 6960 | 6960 | 6960 | 6940 | 209 |
| 435 | 20230921 | 113700 | 3601410870 | 6960 | 6960 | 6960 | 6960 | 173 |
| 436 | 20230921 | 113600 | 3600206790 | 6960 | 6950 | 6960 | 6940 | 1146 |
| 437 | 20230921 | 113500 | 3592252980 | 6950 | 6950 | 6950 | 6940 | 1064 |
| 438 | 20230921 | 113400 | 3584858190 | 6950 | 6950 | 6950 | 6950 | 89 |
| 439 | 20230921 | 113300 | 3584239640 | 6970 | 6970 | 6970 | 6970 | 353 |
| 440 | 20230921 | 113200 | 3581779230 | 6970 | 6960 | 6970 | 6950 | 492 |
| 441 | 20230921 | 113100 | 3578352790 | 6950 | 6960 | 6980 | 6950 | 199 |
| 442 | 20230921 | 113000 | 3576967720 | 6960 | 6970 | 6980 | 6960 | 450 |
| 443 | 20230921 | 112900 | 3573831340 | 6990 | 6970 | 6990 | 6970 | 1365 |
| 444 | 20230921 | 112800 | 3564304200 | 6950 | 6970 | 6980 | 6950 | 311 |
| 445 | 20230921 | 112700 | 3562140170 | 6990 | 6980 | 6990 | 6970 | 2152 |
| 446 | 20230921 | 112600 | 3547118430 | 6980 | 6980 | 6980 | 6940 | 523 |
| 447 | 20230921 | 112500 | 3543483290 | 6990 | 6990 | 7000 | 6950 | 2518 |
| 448 | 20230921 | 112400 | 3525928550 | 7000 | 6990 | 7000 | 6980 | 4047 |
| 449 | 20230921 | 112300 | 3497620330 | 6990 | 6990 | 6990 | 6980 | 473 |
| 450 | 20230921 | 112200 | 3494316570 | 6990 | 6980 | 6990 | 6980 | 727 |
| 451 | 20230921 | 112100 | 3489234980 | 6990 | 6980 | 6990 | 6980 | 305 |
| 452 | 20230921 | 112000 | 3487105030 | 6990 | 6990 | 6990 | 6990 | 7 |
| 453 | 20230921 | 111900 | 3487056100 | 6990 | 6970 | 6990 | 6970 | 1662 |
| 454 | 20230921 | 111800 | 3475461450 | 6970 | 6940 | 6970 | 6940 | 1086 |
| 455 | 20230921 | 111700 | 3467909060 | 6940 | 6940 | 6950 | 6940 | 869 |
| 456 | 20230921 | 111600 | 3461878180 | 6940 | 6940 | 6950 | 6940 | 1029 |
| 457 | 20230921 | 111500 | 3454736910 | 6940 | 6940 | 6940 | 6940 | 101 |
| 458 | 20230921 | 111400 | 3454035970 | 6940 | 6960 | 6960 | 6940 | 641 |
| 459 | 20230921 | 111300 | 3449579270 | 6960 | 6970 | 6970 | 6960 | 325 |
| 460 | 20230921 | 111200 | 3447316360 | 6960 | 6940 | 6970 | 6940 | 1544 |
| 461 | 20230921 | 111100 | 3436583900 | 6940 | 6920 | 6940 | 6920 | 5027 |
| 462 | 20230921 | 111000 | 3401774070 | 6920 | 6920 | 6930 | 6920 | 2099 |
| 463 | 20230921 | 110900 | 3387246040 | 6930 | 6930 | 6930 | 6920 | 335 |
| 464 | 20230921 | 110800 | 3384925580 | 6920 | 6900 | 6920 | 6900 | 229 |
| 465 | 20230921 | 110700 | 3383341290 | 6900 | 6910 | 6910 | 6900 | 2 |
| 466 | 20230921 | 110600 | 3383327480 | 6910 | 6900 | 6910 | 6890 | 687 |
| 467 | 20230921 | 110500 | 3378587870 | 6890 | 6890 | 6930 | 6890 | 991 |
| 468 | 20230921 | 110400 | 3371750250 | 6890 | 6910 | 6910 | 6890 | 273 |
| 469 | 20230921 | 110300 | 3369866520 | 6920 | 6920 | 6920 | 6920 | 21 |
| 470 | 20230921 | 110200 | 3369721200 | 6900 | 6920 | 6920 | 6900 | 192 |
| 471 | 20230921 | 110100 | 3368394900 | 6910 | 6900 | 6910 | 6900 | 472 |
| 472 | 20230921 | 110000 | 3365137870 | 6910 | 6910 | 6910 | 6910 | 1086 |
| 473 | 20230921 | 105900 | 3357633610 | 6910 | 6930 | 6930 | 6910 | 249 |
| 474 | 20230921 | 105800 | 3355911910 | 6920 | 6930 | 6930 | 6920 | 371 |
| 475 | 20230921 | 105700 | 3353341100 | 6930 | 6910 | 6930 | 6910 | 248 |
| 476 | 20230921 | 105600 | 3351623940 | 6910 | 6920 | 6930 | 6900 | 1992 |
| 477 | 20230921 | 105500 | 3337834970 | 6920 | 6920 | 6920 | 6920 | 155 |
| 478 | 20230921 | 105400 | 3336762370 | 6920 | 6910 | 6920 | 6910 | 246 |
| 479 | 20230921 | 105300 | 3335062460 | 6930 | 6930 | 6930 | 6930 | 233 |
| 480 | 20230921 | 105200 | 3333447770 | 6930 | 6930 | 6930 | 6930 | 1268 |
| 481 | 20230921 | 105100 | 3324660530 | 6930 | 6910 | 6930 | 6910 | 814 |
| 482 | 20230921 | 105000 | 3319023900 | 6910 | 6910 | 6910 | 6910 | 1114 |
| 483 | 20230921 | 104900 | 3311326160 | 6920 | 6920 | 6920 | 6920 | 102 |
| 484 | 20230921 | 104800 | 3310620320 | 6920 | 6930 | 6940 | 6920 | 268 |
| 485 | 20230921 | 104700 | 3308764340 | 6940 | 6950 | 6950 | 6920 | 108 |
| 486 | 20230921 | 104600 | 3308014840 | 6950 | 6910 | 6950 | 6910 | 3390 |
| 487 | 20230921 | 104500 | 3284556860 | 6910 | 6920 | 6920 | 6900 | 104 |
| 488 | 20230921 | 104400 | 3283838070 | 6920 | 6930 | 6950 | 6920 | 7724 |
| 489 | 20230921 | 104300 | 3230296940 | 6940 | 6930 | 6950 | 6930 | 686 |
| 490 | 20230921 | 104200 | 3225537730 | 6920 | 6920 | 6920 | 6890 | 868 |
| 491 | 20230921 | 104100 | 3219538340 | 6910 | 6910 | 6920 | 6910 | 618 |
| 492 | 20230921 | 104000 | 3215267930 | 6880 | 6880 | 6900 | 6870 | 1878 |
| 493 | 20230921 | 103900 | 3202324860 | 6880 | 6870 | 6890 | 6870 | 1513 |
| 494 | 20230921 | 103800 | 3191907150 | 6870 | 6860 | 6880 | 6850 | 752 |
| 495 | 20230921 | 103700 | 3186741470 | 6870 | 6870 | 6870 | 6850 | 22 |
| 496 | 20230921 | 103600 | 3186590390 | 6850 | 6850 | 6870 | 6850 | 5431 |
| 497 | 20230921 | 103500 | 3149376210 | 6850 | 6850 | 6850 | 6840 | 1120 |
| 498 | 20230921 | 103400 | 3141712210 | 6840 | 6820 | 6840 | 6820 | 5354 |
| 499 | 20230921 | 103300 | 3105144290 | 6830 | 6840 | 6840 | 6830 | 1506 |
| 500 | 20230921 | 103200 | 3094858240 | 6840 | 6840 | 6840 | 6840 | 481 |
| 501 | 20230921 | 103100 | 3091568200 | 6840 | 6840 | 6890 | 6840 | 1286 |
| 502 | 20230921 | 103000 | 3082760290 | 6820 | 6820 | 6830 | 6820 | 1180 |
| 503 | 20230921 | 102900 | 3074708600 | 6820 | 6820 | 6820 | 6820 | 379 |
| 504 | 20230921 | 102800 | 3072123820 | 6830 | 6820 | 6830 | 6820 | 164 |
| 505 | 20230921 | 102700 | 3071004000 | 6830 | 6820 | 6830 | 6820 | 509 |
| 506 | 20230921 | 102600 | 3067529130 | 6820 | 6820 | 6830 | 6820 | 2357 |
| 507 | 20230921 | 102500 | 3051450560 | 6820 | 6810 | 6830 | 6810 | 1137 |
| 508 | 20230921 | 102400 | 3043697520 | 6810 | 6820 | 6820 | 6810 | 2237 |
| 509 | 20230921 | 102300 | 3028452600 | 6820 | 6830 | 6830 | 6820 | 4701 |
| 510 | 20230921 | 102200 | 2996387930 | 6830 | 6830 | 6830 | 6820 | 5862 |
| 511 | 20230921 | 102100 | 2956406830 | 6830 | 6830 | 6830 | 6830 | 798 |
| 512 | 20230921 | 102000 | 2950956490 | 6830 | 6850 | 6850 | 6820 | 1350 |
| 513 | 20230921 | 101900 | 2941735910 | 6850 | 6820 | 6850 | 6810 | 2285 |
| 514 | 20230921 | 101800 | 2926152110 | 6810 | 6830 | 6830 | 6810 | 2011 |
| 515 | 20230921 | 101700 | 2912435020 | 6820 | 6840 | 6840 | 6820 | 1522 |
| 516 | 20230921 | 101600 | 2902050360 | 6840 | 6830 | 6840 | 6830 | 224 |
| 517 | 20230921 | 101500 | 2900520290 | 6850 | 6830 | 6850 | 6820 | 1909 |
| 518 | 20230921 | 101400 | 2887491410 | 6850 | 6850 | 6850 | 6830 | 534 |
| 519 | 20230921 | 101300 | 2883839700 | 6850 | 6850 | 6850 | 6830 | 1528 |
| 520 | 20230921 | 101200 | 2873393550 | 6850 | 6860 | 6870 | 6850 | 1949 |
| 521 | 20230921 | 101100 | 2860040570 | 6860 | 6870 | 6910 | 6860 | 2608 |
| 522 | 20230921 | 101000 | 2842127120 | 6870 | 6870 | 6880 | 6870 | 907 |
| 523 | 20230921 | 100900 | 2835887840 | 6860 | 6870 | 6900 | 6860 | 1715 |
| 524 | 20230921 | 100800 | 2824112150 | 6870 | 6880 | 6890 | 6870 | 2134 |
| 525 | 20230921 | 100700 | 2809437190 | 6880 | 6880 | 6890 | 6880 | 75 |
| 526 | 20230921 | 100600 | 2808921090 | 6880 | 6880 | 6890 | 6880 | 59 |
| 527 | 20230921 | 100500 | 2808515140 | 6880 | 6880 | 6880 | 6880 | 60 |
| 528 | 20230921 | 100400 | 2808102340 | 6880 | 6880 | 6880 | 6870 | 463 |
| 529 | 20230921 | 100300 | 2804918620 | 6880 | 6870 | 6880 | 6860 | 1514 |
| 530 | 20230921 | 100200 | 2794516010 | 6870 | 6880 | 6880 | 6870 | 265 |
| 531 | 20230921 | 100100 | 2792695150 | 6870 | 6880 | 6880 | 6860 | 814 |
| 532 | 20230921 | 100000 | 2787107500 | 6870 | 6870 | 6870 | 6870 | 307 |
| 533 | 20230921 | 095900 | 2784998410 | 6870 | 6880 | 6880 | 6860 | 1997 |
| 534 | 20230921 | 095800 | 2771282140 | 6870 | 6870 | 6870 | 6870 | 1075 |
| 535 | 20230921 | 095700 | 2763896890 | 6870 | 6900 | 6900 | 6870 | 1746 |
| 536 | 20230921 | 095600 | 2751874840 | 6900 | 6930 | 6930 | 6900 | 1791 |
| 537 | 20230921 | 095500 | 2739505310 | 6930 | 6930 | 6940 | 6930 | 449 |
| 538 | 20230921 | 095400 | 2736393640 | 6930 | 6930 | 6930 | 6930 | 567 |
| 539 | 20230921 | 095300 | 2732464330 | 6930 | 6940 | 6940 | 6930 | 584 |
| 540 | 20230921 | 095200 | 2728412260 | 6950 | 6950 | 6950 | 6950 | 150 |
| 541 | 20230921 | 095100 | 2727369760 | 6930 | 6960 | 6960 | 6930 | 8618 |
| 542 | 20230921 | 095000 | 2667469170 | 6960 | 6960 | 6960 | 6950 | 248 |
| 543 | 20230921 | 094900 | 2665744650 | 6950 | 6920 | 6950 | 6920 | 978 |
| 544 | 20230921 | 094800 | 2658955710 | 6950 | 6910 | 6950 | 6910 | 2750 |
| 545 | 20230921 | 094700 | 2639863860 | 6910 | 6900 | 6910 | 6900 | 2730 |
| 546 | 20230921 | 094600 | 2621023120 | 6900 | 6910 | 6910 | 6900 | 1352 |
| 547 | 20230921 | 094500 | 2611693880 | 6910 | 6890 | 6910 | 6890 | 582 |
| 548 | 20230921 | 094400 | 2607677630 | 6890 | 6880 | 6890 | 6870 | 1894 |
| 549 | 20230921 | 094300 | 2594655150 | 6860 | 6840 | 6910 | 6840 | 2179 |
| 550 | 20230921 | 094200 | 2579682810 | 6850 | 6810 | 6850 | 6810 | 4154 |
| 551 | 20230921 | 094100 | 2551330420 | 6830 | 6810 | 6830 | 6800 | 703 |
| 552 | 20230921 | 094000 | 2546545720 | 6810 | 6820 | 6840 | 6810 | 6791 |
| 553 | 20230921 | 093900 | 2500273730 | 6820 | 6860 | 6860 | 6820 | 13999 |
| 554 | 20230921 | 093800 | 2404632570 | 6860 | 6860 | 6860 | 6840 | 3226 |
| 555 | 20230921 | 093700 | 2382530070 | 6860 | 6880 | 6890 | 6830 | 8467 |
| 556 | 20230921 | 093600 | 2324502020 | 6900 | 6910 | 6910 | 6870 | 2780 |
| 557 | 20230921 | 093500 | 2305358760 | 6920 | 6930 | 6930 | 6920 | 3045 |
| 558 | 20230921 | 093400 | 2284287100 | 6930 | 6920 | 6930 | 6870 | 16620 |
| 559 | 20230921 | 093300 | 2169837000 | 6910 | 6930 | 6940 | 6910 | 3359 |
| 560 | 20230921 | 093200 | 2146592760 | 6940 | 6940 | 6960 | 6910 | 2438 |
| 561 | 20230921 | 093100 | 2129707100 | 6910 | 6970 | 6980 | 6910 | 19008 |
| 562 | 20230921 | 093000 | 1997625040 | 6980 | 6980 | 6980 | 6960 | 1005 |
| 563 | 20230921 | 092900 | 1990618830 | 6980 | 7000 | 7020 | 6960 | 9233 |
| 564 | 20230921 | 092800 | 1926083460 | 7010 | 7020 | 7020 | 7010 | 2682 |
| 565 | 20230921 | 092700 | 1907279280 | 7020 | 7050 | 7070 | 7010 | 1648 |
| 566 | 20230921 | 092600 | 1895682220 | 7000 | 7010 | 7050 | 7000 | 1094 |
| 567 | 20230921 | 092500 | 1887996670 | 7000 | 7030 | 7030 | 7000 | 3726 |
| 568 | 20230921 | 092400 | 1861867130 | 7020 | 7040 | 7070 | 7020 | 2245 |
| 569 | 20230921 | 092300 | 1846075270 | 7040 | 7030 | 7070 | 7030 | 3408 |
| 570 | 20230921 | 092200 | 1822045070 | 7060 | 7020 | 7060 | 7020 | 3484 |
| 571 | 20230921 | 092100 | 1797554870 | 7020 | 7060 | 7060 | 7000 | 8324 |
| 572 | 20230921 | 092000 | 1739134450 | 7060 | 7090 | 7090 | 7060 | 4956 |
| 573 | 20230921 | 091900 | 1704036370 | 7090 | 7070 | 7090 | 7060 | 5126 |
| 574 | 20230921 | 091800 | 1667755550 | 7070 | 7040 | 7080 | 7040 | 2412 |
| 575 | 20230921 | 091700 | 1650710050 | 7040 | 7010 | 7050 | 7010 | 2795 |
| 576 | 20230921 | 091600 | 1631071980 | 6990 | 7010 | 7030 | 6980 | 7184 |
| 577 | 20230921 | 091500 | 1580746960 | 7010 | 7050 | 7050 | 7010 | 6864 |
| 578 | 20230921 | 091400 | 1532455640 | 7050 | 7050 | 7100 | 7050 | 20902 |
| 579 | 20230921 | 091300 | 1384477950 | 7050 | 7010 | 7100 | 7000 | 17509 |
| 580 | 20230921 | 091200 | 1260625630 | 7000 | 7090 | 7090 | 7000 | 14534 |
| 581 | 20230921 | 091100 | 1158109340 | 7090 | 6950 | 7100 | 6950 | 27077 |
| 582 | 20230921 | 091000 | 968008050 | 6950 | 6940 | 6950 | 6930 | 3431 |
| 583 | 20230921 | 090900 | 944210330 | 6950 | 6900 | 6950 | 6870 | 3680 |
| 584 | 20230921 | 090800 | 918810970 | 6890 | 6910 | 6910 | 6870 | 16956 |
| 585 | 20230921 | 090700 | 801833290 | 6910 | 6860 | 6910 | 6820 | 10410 |
| 586 | 20230921 | 090600 | 730241270 | 6850 | 6820 | 6890 | 6810 | 3011 |
| 587 | 20230921 | 090500 | 709649310 | 6890 | 6780 | 6890 | 6760 | 9739 |
| 588 | 20230921 | 090400 | 643544690 | 6770 | 6820 | 6830 | 6760 | 14449 |
| 589 | 20230921 | 090300 | 545346020 | 6830 | 6940 | 6940 | 6830 | 24304 |
| 590 | 20230921 | 090200 | 378568260 | 6940 | 6950 | 6950 | 6910 | 8042 |
| 591 | 20230921 | 090100 | 322860570 | 6890 | 6860 | 6950 | 6850 | 16042 |
| 592 | 20230921 | 090000 | 212202270 | 6880 | 6880 | 6920 | 6870 | 30594 |