30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 191400 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 32520 |
| 3 | 20230926 | 191300 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 4 | 20230926 | 191200 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 5 | 20230926 | 191100 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 6 | 20230926 | 191000 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 7 | 20230926 | 190900 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 8 | 20230926 | 190800 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 9 | 20230926 | 190700 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 10 | 20230926 | 190600 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 11 | 20230926 | 190500 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 12 | 20230926 | 190400 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 13 | 20230926 | 190300 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 14 | 20230926 | 190200 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 15 | 20230926 | 190100 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 16 | 20230926 | 190000 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 17 | 20230926 | 185900 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 18 | 20230926 | 185800 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 19 | 20230926 | 185700 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 20 | 20230926 | 185600 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 21 | 20230926 | 185500 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 22 | 20230926 | 185400 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 23 | 20230926 | 185300 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 24 | 20230926 | 185200 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 25 | 20230926 | 185100 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 26 | 20230926 | 185000 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 27 | 20230926 | 184900 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 28 | 20230926 | 184800 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 29 | 20230926 | 184700 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 30 | 20230926 | 184600 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 31 | 20230926 | 184500 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 32 | 20230926 | 184400 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 32520 |
| 33 | 20230926 | 184300 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 34 | 20230926 | 184200 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 35 | 20230926 | 184100 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 36 | 20230926 | 184000 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 37 | 20230926 | 183900 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 38 | 20230926 | 183800 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 39 | 20230926 | 183700 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 40 | 20230926 | 183600 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 41 | 20230926 | 183500 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 42 | 20230926 | 183400 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 43 | 20230926 | 183300 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 44 | 20230926 | 183200 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 45 | 20230926 | 183100 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 46 | 20230926 | 183000 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 47 | 20230926 | 182900 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 48 | 20230926 | 182800 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 49 | 20230926 | 182700 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 50 | 20230926 | 182600 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 51 | 20230926 | 182500 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 52 | 20230926 | 182400 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 53 | 20230926 | 182300 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 54 | 20230926 | 182200 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 55 | 20230926 | 182100 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 56 | 20230926 | 182000 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 57 | 20230926 | 181900 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 58 | 20230926 | 181800 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 59 | 20230926 | 181700 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 60 | 20230926 | 181600 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 61 | 20230926 | 181500 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 62 | 20230926 | 181400 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 32520 |
| 63 | 20230926 | 181300 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 64 | 20230926 | 181200 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 65 | 20230926 | 181100 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 66 | 20230926 | 181000 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 67 | 20230926 | 180900 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 68 | 20230926 | 180800 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 69 | 20230926 | 180700 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 70 | 20230926 | 180600 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 71 | 20230926 | 180500 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 72 | 20230926 | 180400 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 73 | 20230926 | 180300 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 74 | 20230926 | 180200 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 75 | 20230926 | 180100 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 76 | 20230926 | 180000 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 77 | 20230926 | 175900 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 78 | 20230926 | 175800 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 79 | 20230926 | 175700 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 80 | 20230926 | 175600 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 81 | 20230926 | 175500 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 82 | 20230926 | 175400 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 83 | 20230926 | 175300 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 84 | 20230926 | 175200 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 85 | 20230926 | 175100 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 86 | 20230926 | 175000 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 87 | 20230926 | 174900 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 88 | 20230926 | 174800 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 89 | 20230926 | 174700 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 90 | 20230926 | 174600 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 91 | 20230926 | 174500 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 92 | 20230926 | 174400 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 32520 |
| 93 | 20230926 | 174300 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 94 | 20230926 | 174200 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 95 | 20230926 | 174100 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 96 | 20230926 | 174000 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 97 | 20230926 | 173900 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 98 | 20230926 | 173800 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 99 | 20230926 | 173700 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 100 | 20230926 | 173600 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 101 | 20230926 | 173500 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 102 | 20230926 | 173400 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 103 | 20230926 | 173300 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 104 | 20230926 | 173200 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 105 | 20230926 | 173100 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 106 | 20230926 | 173000 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 107 | 20230926 | 172900 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 108 | 20230926 | 172800 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 109 | 20230926 | 172700 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 110 | 20230926 | 172600 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 111 | 20230926 | 172500 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 112 | 20230926 | 172400 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 113 | 20230926 | 172300 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 114 | 20230926 | 172200 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 115 | 20230926 | 172100 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 116 | 20230926 | 172000 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 117 | 20230926 | 171900 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 118 | 20230926 | 171800 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 119 | 20230926 | 171700 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 120 | 20230926 | 171600 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 121 | 20230926 | 171500 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 122 | 20230926 | 171400 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 32520 |
| 123 | 20230926 | 171300 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 124 | 20230926 | 171200 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 125 | 20230926 | 171100 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 126 | 20230926 | 171000 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 127 | 20230926 | 170900 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 128 | 20230926 | 170800 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 129 | 20230926 | 170700 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 130 | 20230926 | 170600 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 131 | 20230926 | 170500 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 132 | 20230926 | 170400 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 133 | 20230926 | 170300 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 134 | 20230926 | 170200 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 135 | 20230926 | 170100 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 136 | 20230926 | 170000 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 137 | 20230926 | 165900 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 138 | 20230926 | 165800 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 139 | 20230926 | 165700 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 140 | 20230926 | 165600 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 141 | 20230926 | 165500 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 142 | 20230926 | 165400 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 143 | 20230926 | 165300 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 144 | 20230926 | 165200 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 145 | 20230926 | 165100 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 146 | 20230926 | 165000 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 147 | 20230926 | 164900 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 148 | 20230926 | 164800 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 149 | 20230926 | 164700 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 150 | 20230926 | 164600 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 151 | 20230926 | 164500 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 152 | 20230926 | 164400 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 32520 |
| 153 | 20230926 | 164300 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 154 | 20230926 | 164200 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 155 | 20230926 | 164100 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 156 | 20230926 | 164000 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 157 | 20230926 | 163900 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 158 | 20230926 | 163800 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 159 | 20230926 | 163700 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 160 | 20230926 | 163600 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 161 | 20230926 | 163500 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 162 | 20230926 | 163400 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 163 | 20230926 | 163300 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 164 | 20230926 | 163200 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 165 | 20230926 | 163100 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 166 | 20230926 | 163000 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 167 | 20230926 | 162900 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 168 | 20230926 | 162800 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 169 | 20230926 | 162700 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 170 | 20230926 | 162600 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 171 | 20230926 | 162500 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 172 | 20230926 | 162400 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 173 | 20230926 | 162300 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 174 | 20230926 | 162200 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 175 | 20230926 | 162100 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 176 | 20230926 | 162000 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 177 | 20230926 | 161900 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 178 | 20230926 | 161800 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 179 | 20230926 | 161700 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 180 | 20230926 | 161600 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 181 | 20230926 | 161500 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 182 | 20230926 | 161400 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 32520 |
| 183 | 20230926 | 161300 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 184 | 20230926 | 161200 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 185 | 20230926 | 161100 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 186 | 20230926 | 161000 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 187 | 20230926 | 160900 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 188 | 20230926 | 160800 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 189 | 20230926 | 160700 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 190 | 20230926 | 160600 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 191 | 20230926 | 160500 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 192 | 20230926 | 160400 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 193 | 20230926 | 160300 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 194 | 20230926 | 160200 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 195 | 20230926 | 160100 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 196 | 20230926 | 160000 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 197 | 20230926 | 155900 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 198 | 20230926 | 155800 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 199 | 20230926 | 155700 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 200 | 20230926 | 155600 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 201 | 20230926 | 155500 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 202 | 20230926 | 155400 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 203 | 20230926 | 155300 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 204 | 20230926 | 155200 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 205 | 20230926 | 155100 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 206 | 20230926 | 155000 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 207 | 20230926 | 154900 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 208 | 20230926 | 154800 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 209 | 20230926 | 154700 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 210 | 20230926 | 154600 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 211 | 20230926 | 154500 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 212 | 20230926 | 154400 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 32520 |
| 213 | 20230926 | 154300 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 214 | 20230926 | 154200 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 215 | 20230926 | 154100 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 216 | 20230926 | 154000 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 217 | 20230926 | 153900 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 218 | 20230926 | 153800 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 219 | 20230926 | 153700 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 220 | 20230926 | 153600 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 221 | 20230926 | 153500 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 222 | 20230926 | 153400 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 223 | 20230926 | 153300 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 224 | 20230926 | 153200 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 225 | 20230926 | 153100 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 0 |
| 226 | 20230926 | 153000 | 5277378940 | 6390 | 6390 | 6390 | 6390 | 32520 |
| 227 | 20230926 | 152900 | 5069576140 | 6490 | 6490 | 6490 | 6490 | 0 |
| 228 | 20230926 | 152800 | 5069576140 | 6490 | 6490 | 6490 | 6490 | 0 |
| 229 | 20230926 | 152700 | 5069576140 | 6490 | 6490 | 6490 | 6490 | 0 |
| 230 | 20230926 | 152600 | 5069576140 | 6490 | 6490 | 6490 | 6490 | 0 |
| 231 | 20230926 | 152500 | 5069576140 | 6490 | 6490 | 6490 | 6490 | 0 |
| 232 | 20230926 | 152400 | 5069576140 | 6490 | 6490 | 6490 | 6490 | 0 |
| 233 | 20230926 | 152300 | 5069576140 | 6490 | 6490 | 6490 | 6490 | 0 |
| 234 | 20230926 | 152200 | 5069576140 | 6490 | 6490 | 6490 | 6490 | 0 |
| 235 | 20230926 | 152100 | 5069576140 | 6490 | 6490 | 6490 | 6490 | 0 |
| 236 | 20230926 | 152000 | 5069576140 | 6490 | 6490 | 6490 | 6490 | 0 |
| 237 | 20230926 | 151900 | 5069576140 | 6490 | 6500 | 6510 | 6480 | 7863 |
| 238 | 20230926 | 151800 | 5018571180 | 6500 | 6510 | 6520 | 6490 | 5508 |
| 239 | 20230926 | 151700 | 4982742140 | 6520 | 6530 | 6530 | 6510 | 3126 |
| 240 | 20230926 | 151600 | 4962372960 | 6520 | 6530 | 6530 | 6510 | 6060 |
| 241 | 20230926 | 151500 | 4922856370 | 6520 | 6540 | 6540 | 6520 | 4575 |
| 242 | 20230926 | 151400 | 4893001950 | 6540 | 6540 | 6540 | 6530 | 1470 |
| 243 | 20230926 | 151300 | 4883390100 | 6540 | 6540 | 6550 | 6540 | 271 |
| 244 | 20230926 | 151200 | 4881616550 | 6540 | 6550 | 6550 | 6530 | 1035 |
| 245 | 20230926 | 151100 | 4874852820 | 6550 | 6540 | 6550 | 6520 | 8027 |
| 246 | 20230926 | 151000 | 4822437400 | 6550 | 6550 | 6550 | 6540 | 2681 |
| 247 | 20230926 | 150900 | 4804896430 | 6550 | 6550 | 6550 | 6540 | 1373 |
| 248 | 20230926 | 150800 | 4795904280 | 6550 | 6540 | 6560 | 6540 | 1616 |
| 249 | 20230926 | 150700 | 4785319520 | 6550 | 6540 | 6550 | 6540 | 1012 |
| 250 | 20230926 | 150600 | 4778693500 | 6530 | 6530 | 6530 | 6530 | 1940 |
| 251 | 20230926 | 150500 | 4766025300 | 6560 | 6540 | 6560 | 6530 | 1387 |
| 252 | 20230926 | 150400 | 4756968110 | 6530 | 6530 | 6530 | 6530 | 1246 |
| 253 | 20230926 | 150300 | 4748831730 | 6530 | 6530 | 6560 | 6530 | 524 |
| 254 | 20230926 | 150200 | 4745409800 | 6550 | 6550 | 6550 | 6530 | 1200 |
| 255 | 20230926 | 150100 | 4737564990 | 6550 | 6560 | 6560 | 6550 | 4702 |
| 256 | 20230926 | 150000 | 4706749400 | 6550 | 6550 | 6550 | 6550 | 735 |
| 257 | 20230926 | 145900 | 4701935150 | 6560 | 6560 | 6570 | 6550 | 2078 |
| 258 | 20230926 | 145800 | 4688312640 | 6560 | 6550 | 6560 | 6550 | 591 |
| 259 | 20230926 | 145700 | 4684438480 | 6550 | 6550 | 6550 | 6530 | 2175 |
| 260 | 20230926 | 145600 | 4670225290 | 6550 | 6540 | 6550 | 6530 | 288 |
| 261 | 20230926 | 145500 | 4668339920 | 6530 | 6530 | 6530 | 6520 | 1045 |
| 262 | 20230926 | 145400 | 4661516080 | 6530 | 6530 | 6570 | 6530 | 340 |
| 263 | 20230926 | 145300 | 4659295840 | 6530 | 6570 | 6570 | 6530 | 458 |
| 264 | 20230926 | 145200 | 4656302540 | 6570 | 6570 | 6580 | 6530 | 8008 |
| 265 | 20230926 | 145100 | 4603757960 | 6580 | 6560 | 6580 | 6560 | 205 |
| 266 | 20230926 | 145000 | 4602410740 | 6580 | 6540 | 6580 | 6530 | 5370 |
| 267 | 20230926 | 144900 | 4567287060 | 6530 | 6540 | 6540 | 6530 | 3091 |
| 268 | 20230926 | 144800 | 4547086900 | 6550 | 6560 | 6560 | 6540 | 1019 |
| 269 | 20230926 | 144700 | 4540414550 | 6560 | 6560 | 6560 | 6560 | 733 |
| 270 | 20230926 | 144600 | 4535606070 | 6570 | 6570 | 6570 | 6560 | 140 |
| 271 | 20230926 | 144500 | 4534687030 | 6570 | 6580 | 6580 | 6560 | 258 |
| 272 | 20230926 | 144400 | 4532994450 | 6580 | 6560 | 6580 | 6560 | 221 |
| 273 | 20230926 | 144300 | 4531542470 | 6580 | 6570 | 6580 | 6570 | 101 |
| 274 | 20230926 | 144200 | 4530877920 | 6570 | 6580 | 6580 | 6570 | 158 |
| 275 | 20230926 | 144100 | 4529839040 | 6590 | 6590 | 6590 | 6580 | 111 |
| 276 | 20230926 | 144000 | 4529107560 | 6590 | 6580 | 6590 | 6580 | 1980 |
| 277 | 20230926 | 143900 | 4516068300 | 6550 | 6560 | 6580 | 6550 | 1162 |
| 278 | 20230926 | 143800 | 4508431800 | 6560 | 6570 | 6570 | 6540 | 2206 |
| 279 | 20230926 | 143700 | 4493994480 | 6530 | 6570 | 6570 | 6530 | 1938 |
| 280 | 20230926 | 143600 | 4481321940 | 6540 | 6540 | 6570 | 6530 | 1332 |
| 281 | 20230926 | 143500 | 4472620350 | 6530 | 6540 | 6540 | 6530 | 4969 |
| 282 | 20230926 | 143400 | 4440162350 | 6540 | 6540 | 6540 | 6540 | 349 |
| 283 | 20230926 | 143300 | 4437879890 | 6540 | 6550 | 6550 | 6540 | 50 |
| 284 | 20230926 | 143200 | 4437552870 | 6550 | 6580 | 6580 | 6520 | 14690 |
| 285 | 20230926 | 143100 | 4341490830 | 6560 | 6560 | 6560 | 6560 | 1676 |
| 286 | 20230926 | 143000 | 4330496270 | 6560 | 6580 | 6580 | 6560 | 71 |
| 287 | 20230926 | 142900 | 4330029220 | 6580 | 6580 | 6580 | 6570 | 198 |
| 288 | 20230926 | 142800 | 4328728070 | 6580 | 6580 | 6580 | 6580 | 988 |
| 289 | 20230926 | 142700 | 4322227030 | 6580 | 6570 | 6580 | 6560 | 180 |
| 290 | 20230926 | 142600 | 4321045910 | 6580 | 6580 | 6580 | 6570 | 41 |
| 291 | 20230926 | 142500 | 4320776410 | 6590 | 6580 | 6590 | 6570 | 820 |
| 292 | 20230926 | 142400 | 4315386940 | 6590 | 6580 | 6590 | 6580 | 60 |
| 293 | 20230926 | 142300 | 4314992130 | 6570 | 6570 | 6580 | 6560 | 2294 |
| 294 | 20230926 | 142200 | 4299925800 | 6580 | 6580 | 6580 | 6580 | 89 |
| 295 | 20230926 | 142100 | 4299340180 | 6580 | 6580 | 6590 | 6580 | 32 |
| 296 | 20230926 | 142000 | 4299129610 | 6590 | 6580 | 6590 | 6570 | 1998 |
| 297 | 20230926 | 141900 | 4285999400 | 6580 | 6580 | 6580 | 6580 | 404 |
| 298 | 20230926 | 141800 | 4283341080 | 6580 | 6580 | 6590 | 6580 | 3321 |
| 299 | 20230926 | 141700 | 4261488880 | 6580 | 6600 | 6600 | 6580 | 635 |
| 300 | 20230926 | 141600 | 4257305980 | 6600 | 6600 | 6600 | 6600 | 201 |
| 301 | 20230926 | 141500 | 4255979380 | 6590 | 6600 | 6600 | 6590 | 128 |
| 302 | 20230926 | 141400 | 4255134590 | 6600 | 6600 | 6600 | 6580 | 207 |
| 303 | 20230926 | 141300 | 4253771020 | 6600 | 6590 | 6600 | 6580 | 802 |
| 304 | 20230926 | 141200 | 4248493680 | 6600 | 6590 | 6600 | 6590 | 56 |
| 305 | 20230926 | 141100 | 4248124620 | 6590 | 6580 | 6590 | 6570 | 633 |
| 306 | 20230926 | 141000 | 4243960200 | 6580 | 6560 | 6580 | 6560 | 227 |
| 307 | 20230926 | 140900 | 4242470030 | 6560 | 6580 | 6580 | 6560 | 5425 |
| 308 | 20230926 | 140800 | 4206846910 | 6570 | 6590 | 6590 | 6570 | 3074 |
| 309 | 20230926 | 140700 | 4186636880 | 6590 | 6590 | 6590 | 6590 | 80 |
| 310 | 20230926 | 140600 | 4186109680 | 6600 | 6610 | 6610 | 6590 | 94 |
| 311 | 20230926 | 140500 | 4185489850 | 6600 | 6600 | 6600 | 6590 | 1089 |
| 312 | 20230926 | 140400 | 4178312130 | 6590 | 6590 | 6600 | 6580 | 199 |
| 313 | 20230926 | 140300 | 4177001860 | 6600 | 6600 | 6600 | 6600 | 58 |
| 314 | 20230926 | 140200 | 4176619060 | 6600 | 6600 | 6600 | 6600 | 58 |
| 315 | 20230926 | 140100 | 4176236260 | 6610 | 6610 | 6610 | 6610 | 0 |
| 316 | 20230926 | 140000 | 4176236260 | 6610 | 6610 | 6610 | 6610 | 3 |
| 317 | 20230926 | 135900 | 4176216430 | 6590 | 6580 | 6610 | 6580 | 2199 |
| 318 | 20230926 | 135800 | 4161711770 | 6590 | 6590 | 6590 | 6590 | 5 |
| 319 | 20230926 | 135700 | 4161678820 | 6600 | 6600 | 6600 | 6600 | 137 |
| 320 | 20230926 | 135600 | 4160774620 | 6610 | 6610 | 6610 | 6570 | 11024 |
| 321 | 20230926 | 135500 | 4088292980 | 6610 | 6600 | 6610 | 6580 | 2802 |
| 322 | 20230926 | 135400 | 4069815170 | 6580 | 6600 | 6600 | 6580 | 357 |
| 323 | 20230926 | 135300 | 4067464150 | 6600 | 6580 | 6600 | 6580 | 514 |
| 324 | 20230926 | 135200 | 4064082000 | 6590 | 6590 | 6600 | 6570 | 162 |
| 325 | 20230926 | 135100 | 4063017330 | 6570 | 6590 | 6590 | 6570 | 1440 |
| 326 | 20230926 | 135000 | 4053545260 | 6590 | 6600 | 6610 | 6580 | 290 |
| 327 | 20230926 | 134900 | 4051634580 | 6600 | 6580 | 6600 | 6580 | 1479 |
| 328 | 20230926 | 134800 | 4041874190 | 6590 | 6590 | 6590 | 6590 | 1234 |
| 329 | 20230926 | 134700 | 4033742130 | 6600 | 6600 | 6600 | 6600 | 1366 |
| 330 | 20230926 | 134600 | 4024726530 | 6600 | 6590 | 6600 | 6580 | 2686 |
| 331 | 20230926 | 134500 | 4007031970 | 6580 | 6580 | 6590 | 6570 | 1730 |
| 332 | 20230926 | 134400 | 3995665770 | 6590 | 6580 | 6590 | 6570 | 1270 |
| 333 | 20230926 | 134300 | 3987309830 | 6590 | 6580 | 6590 | 6580 | 197 |
| 334 | 20230926 | 134200 | 3986012560 | 6580 | 6580 | 6590 | 6580 | 467 |
| 335 | 20230926 | 134100 | 3982938100 | 6590 | 6600 | 6600 | 6590 | 1033 |
| 336 | 20230926 | 134000 | 3976124120 | 6600 | 6610 | 6610 | 6600 | 42 |
| 337 | 20230926 | 133900 | 3975846820 | 6610 | 6600 | 6610 | 6600 | 188 |
| 338 | 20230926 | 133800 | 3974606000 | 6600 | 6600 | 6610 | 6600 | 747 |
| 339 | 20230926 | 133700 | 3969675780 | 6610 | 6600 | 6610 | 6600 | 517 |
| 340 | 20230926 | 133600 | 3966263560 | 6610 | 6610 | 6610 | 6610 | 451 |
| 341 | 20230926 | 133500 | 3963282450 | 6610 | 6600 | 6610 | 6600 | 869 |
| 342 | 20230926 | 133400 | 3957546870 | 6600 | 6600 | 6610 | 6600 | 333 |
| 343 | 20230926 | 133300 | 3955349040 | 6610 | 6600 | 6610 | 6600 | 211 |
| 344 | 20230926 | 133200 | 3953956410 | 6590 | 6610 | 6610 | 6590 | 1434 |
| 345 | 20230926 | 133100 | 3944479490 | 6610 | 6600 | 6610 | 6600 | 41 |
| 346 | 20230926 | 133000 | 3944208840 | 6610 | 6580 | 6610 | 6570 | 2480 |
| 347 | 20230926 | 132900 | 3927849650 | 6590 | 6600 | 6600 | 6560 | 1390 |
| 348 | 20230926 | 132800 | 3918717620 | 6600 | 6610 | 6610 | 6560 | 1946 |
| 349 | 20230926 | 132700 | 3905909280 | 6600 | 6590 | 6600 | 6580 | 4525 |
| 350 | 20230926 | 132600 | 3876105480 | 6600 | 6600 | 6600 | 6580 | 442 |
| 351 | 20230926 | 132500 | 3873196350 | 6600 | 6590 | 6600 | 6580 | 5202 |
| 352 | 20230926 | 132400 | 3838959490 | 6590 | 6610 | 6610 | 6590 | 355 |
| 353 | 20230926 | 132300 | 3836617940 | 6610 | 6580 | 6610 | 6580 | 1466 |
| 354 | 20230926 | 132200 | 3826967010 | 6590 | 6620 | 6620 | 6590 | 19581 |
| 355 | 20230926 | 132100 | 3697784610 | 6600 | 6610 | 6630 | 6600 | 2168 |
| 356 | 20230926 | 132000 | 3683453880 | 6630 | 6620 | 6630 | 6620 | 71 |
| 357 | 20230926 | 131900 | 3682983560 | 6620 | 6610 | 6620 | 6610 | 2464 |
| 358 | 20230926 | 131800 | 3666696030 | 6620 | 6620 | 6620 | 6610 | 555 |
| 359 | 20230926 | 131700 | 3663024680 | 6620 | 6620 | 6630 | 6620 | 326 |
| 360 | 20230926 | 131600 | 3660866550 | 6620 | 6620 | 6620 | 6620 | 284 |
| 361 | 20230926 | 131500 | 3658986470 | 6620 | 6630 | 6630 | 6620 | 1273 |
| 362 | 20230926 | 131400 | 3650555850 | 6640 | 6640 | 6640 | 6640 | 1 |
| 363 | 20230926 | 131300 | 3650549210 | 6620 | 6620 | 6640 | 6620 | 35 |
| 364 | 20230926 | 131200 | 3650317430 | 6620 | 6620 | 6620 | 6620 | 526 |
| 365 | 20230926 | 131100 | 3646835310 | 6640 | 6640 | 6640 | 6640 | 1 |
| 366 | 20230926 | 131000 | 3646828670 | 6620 | 6620 | 6620 | 6620 | 20 |
| 367 | 20230926 | 130900 | 3646696270 | 6620 | 6620 | 6640 | 6620 | 72 |
| 368 | 20230926 | 130800 | 3646219510 | 6640 | 6620 | 6640 | 6620 | 1109 |
| 369 | 20230926 | 130700 | 3638877870 | 6630 | 6640 | 6640 | 6630 | 133 |
| 370 | 20230926 | 130600 | 3637996010 | 6630 | 6640 | 6640 | 6630 | 389 |
| 371 | 20230926 | 130500 | 3635414200 | 6640 | 6650 | 6650 | 6640 | 649 |
| 372 | 20230926 | 130400 | 3631103250 | 6650 | 6630 | 6650 | 6630 | 161 |
| 373 | 20230926 | 130300 | 3630035800 | 6630 | 6630 | 6650 | 6630 | 570 |
| 374 | 20230926 | 130200 | 3626252600 | 6630 | 6640 | 6640 | 6620 | 935 |
| 375 | 20230926 | 130100 | 3620054000 | 6630 | 6640 | 6640 | 6630 | 838 |
| 376 | 20230926 | 130000 | 3614495180 | 6640 | 6650 | 6650 | 6640 | 215 |
| 377 | 20230926 | 125900 | 3613067500 | 6640 | 6640 | 6640 | 6620 | 278 |
| 378 | 20230926 | 125800 | 3611221780 | 6640 | 6640 | 6640 | 6640 | 278 |
| 379 | 20230926 | 125700 | 3609375860 | 6640 | 6620 | 6640 | 6610 | 988 |
| 380 | 20230926 | 125600 | 3602842770 | 6620 | 6650 | 6650 | 6600 | 15038 |
| 381 | 20230926 | 125500 | 3503330970 | 6660 | 6650 | 6660 | 6650 | 1210 |
| 382 | 20230926 | 125400 | 3495276370 | 6660 | 6660 | 6660 | 6650 | 49 |
| 383 | 20230926 | 125300 | 3494950280 | 6650 | 6660 | 6660 | 6650 | 783 |
| 384 | 20230926 | 125200 | 3489743150 | 6660 | 6650 | 6660 | 6650 | 226 |
| 385 | 20230926 | 125100 | 3488240170 | 6650 | 6670 | 6680 | 6650 | 4600 |
| 386 | 20230926 | 125000 | 3457622730 | 6680 | 6680 | 6680 | 6680 | 1 |
| 387 | 20230926 | 124900 | 3457616050 | 6680 | 6680 | 6680 | 6660 | 156 |
| 388 | 20230926 | 124800 | 3456574470 | 6680 | 6680 | 6680 | 6670 | 194 |
| 389 | 20230926 | 124700 | 3455278570 | 6680 | 6680 | 6680 | 6680 | 30 |
| 390 | 20230926 | 124600 | 3455078170 | 6680 | 6680 | 6680 | 6660 | 233 |
| 391 | 20230926 | 124500 | 3453523230 | 6680 | 6670 | 6680 | 6660 | 2325 |
| 392 | 20230926 | 124400 | 3438034160 | 6670 | 6650 | 6670 | 6650 | 786 |
| 393 | 20230926 | 124300 | 3432807000 | 6650 | 6670 | 6680 | 6650 | 159 |
| 394 | 20230926 | 124200 | 3431747580 | 6670 | 6660 | 6670 | 6650 | 472 |
| 395 | 20230926 | 124100 | 3428605210 | 6660 | 6660 | 6660 | 6660 | 364 |
| 396 | 20230926 | 124000 | 3426180970 | 6650 | 6660 | 6660 | 6650 | 3658 |
| 397 | 20230926 | 123900 | 3401851840 | 6660 | 6660 | 6660 | 6650 | 1564 |
| 398 | 20230926 | 123800 | 3391442290 | 6660 | 6670 | 6670 | 6660 | 663 |
| 399 | 20230926 | 123700 | 3387024050 | 6670 | 6680 | 6680 | 6670 | 21 |
| 400 | 20230926 | 123600 | 3386883950 | 6680 | 6670 | 6680 | 6670 | 300 |
| 401 | 20230926 | 123500 | 3384881950 | 6660 | 6660 | 6680 | 6660 | 188 |
| 402 | 20230926 | 123400 | 3383627870 | 6660 | 6660 | 6660 | 6660 | 543 |
| 403 | 20230926 | 123300 | 3380011490 | 6660 | 6680 | 6680 | 6660 | 3196 |
| 404 | 20230926 | 123200 | 3358703490 | 6680 | 6680 | 6680 | 6680 | 106 |
| 405 | 20230926 | 123100 | 3357995410 | 6680 | 6680 | 6680 | 6680 | 599 |
| 406 | 20230926 | 123000 | 3353994090 | 6690 | 6720 | 6720 | 6690 | 935 |
| 407 | 20230926 | 122900 | 3347730030 | 6710 | 6710 | 6720 | 6700 | 1159 |
| 408 | 20230926 | 122800 | 3339953500 | 6710 | 6710 | 6710 | 6700 | 223 |
| 409 | 20230926 | 122700 | 3338457180 | 6710 | 6690 | 6710 | 6690 | 1012 |
| 410 | 20230926 | 122600 | 3331673260 | 6700 | 6680 | 6700 | 6680 | 808 |
| 411 | 20230926 | 122500 | 3326272240 | 6700 | 6680 | 6700 | 6680 | 597 |
| 412 | 20230926 | 122400 | 3322279030 | 6690 | 6700 | 6700 | 6690 | 372 |
| 413 | 20230926 | 122300 | 3319790040 | 6700 | 6690 | 6700 | 6690 | 1529 |
| 414 | 20230926 | 122200 | 3309551770 | 6690 | 6670 | 6700 | 6670 | 1357 |
| 415 | 20230926 | 122100 | 3300477260 | 6650 | 6660 | 6660 | 6640 | 959 |
| 416 | 20230926 | 122000 | 3294102640 | 6660 | 6670 | 6670 | 6660 | 331 |
| 417 | 20230926 | 121900 | 3291897840 | 6670 | 6670 | 6670 | 6670 | 18 |
| 418 | 20230926 | 121800 | 3291777780 | 6670 | 6680 | 6680 | 6670 | 158 |
| 419 | 20230926 | 121700 | 3290723880 | 6680 | 6670 | 6680 | 6670 | 53 |
| 420 | 20230926 | 121600 | 3290370300 | 6670 | 6670 | 6670 | 6660 | 970 |
| 421 | 20230926 | 121500 | 3283906340 | 6670 | 6660 | 6670 | 6660 | 267 |
| 422 | 20230926 | 121400 | 3282126950 | 6650 | 6660 | 6660 | 6650 | 948 |
| 423 | 20230926 | 121300 | 3275822580 | 6660 | 6650 | 6660 | 6650 | 172 |
| 424 | 20230926 | 121200 | 3274678470 | 6650 | 6660 | 6660 | 6650 | 113 |
| 425 | 20230926 | 121100 | 3273925900 | 6660 | 6640 | 6660 | 6630 | 805 |
| 426 | 20230926 | 121000 | 3268582520 | 6640 | 6630 | 6650 | 6630 | 2686 |
| 427 | 20230926 | 120900 | 3250762790 | 6630 | 6640 | 6650 | 6630 | 551 |
| 428 | 20230926 | 120800 | 3247109140 | 6640 | 6650 | 6650 | 6640 | 238 |
| 429 | 20230926 | 120700 | 3245527260 | 6650 | 6660 | 6660 | 6650 | 216 |
| 430 | 20230926 | 120600 | 3244090810 | 6660 | 6650 | 6660 | 6650 | 7 |
| 431 | 20230926 | 120500 | 3244044220 | 6660 | 6650 | 6660 | 6650 | 606 |
| 432 | 20230926 | 120400 | 3240009170 | 6650 | 6650 | 6650 | 6650 | 610 |
| 433 | 20230926 | 120300 | 3235952670 | 6660 | 6650 | 6660 | 6650 | 1146 |
| 434 | 20230926 | 120200 | 3228330310 | 6660 | 6650 | 6660 | 6650 | 181 |
| 435 | 20230926 | 120100 | 3227125790 | 6650 | 6650 | 6660 | 6630 | 1005 |
| 436 | 20230926 | 120000 | 3220457570 | 6650 | 6660 | 6660 | 6650 | 76 |
| 437 | 20230926 | 115900 | 3219951970 | 6650 | 6660 | 6660 | 6650 | 256 |
| 438 | 20230926 | 115800 | 3218249550 | 6660 | 6660 | 6660 | 6650 | 1137 |
| 439 | 20230926 | 115700 | 3210677140 | 6670 | 6670 | 6670 | 6660 | 322 |
| 440 | 20230926 | 115600 | 3208531080 | 6670 | 6660 | 6680 | 6650 | 1791 |
| 441 | 20230926 | 115500 | 3196601990 | 6650 | 6630 | 6650 | 6630 | 389 |
| 442 | 20230926 | 115400 | 3194017930 | 6630 | 6630 | 6630 | 6620 | 2259 |
| 443 | 20230926 | 115300 | 3179041760 | 6630 | 6640 | 6640 | 6630 | 331 |
| 444 | 20230926 | 115200 | 3176845450 | 6640 | 6630 | 6640 | 6620 | 1657 |
| 445 | 20230926 | 115100 | 3165862540 | 6620 | 6640 | 6640 | 6620 | 878 |
| 446 | 20230926 | 115000 | 3160041910 | 6640 | 6630 | 6640 | 6630 | 439 |
| 447 | 20230926 | 114900 | 3157130170 | 6630 | 6630 | 6630 | 6630 | 181 |
| 448 | 20230926 | 114800 | 3155930140 | 6640 | 6670 | 6680 | 6630 | 1482 |
| 449 | 20230926 | 114700 | 3146067460 | 6670 | 6660 | 6670 | 6660 | 197 |
| 450 | 20230926 | 114600 | 3144755180 | 6660 | 6660 | 6660 | 6660 | 116 |
| 451 | 20230926 | 114500 | 3143982620 | 6660 | 6660 | 6660 | 6650 | 121 |
| 452 | 20230926 | 114400 | 3143177420 | 6660 | 6650 | 6660 | 6650 | 919 |
| 453 | 20230926 | 114300 | 3137063480 | 6650 | 6650 | 6650 | 6630 | 914 |
| 454 | 20230926 | 114200 | 3131001040 | 6650 | 6660 | 6660 | 6640 | 70 |
| 455 | 20230926 | 114100 | 3130535090 | 6660 | 6660 | 6660 | 6660 | 67 |
| 456 | 20230926 | 114000 | 3130088870 | 6660 | 6640 | 6660 | 6620 | 5147 |
| 457 | 20230926 | 113900 | 3095947090 | 6640 | 6670 | 6670 | 6640 | 7895 |
| 458 | 20230926 | 113800 | 3043452370 | 6680 | 6680 | 6680 | 6650 | 1406 |
| 459 | 20230926 | 113700 | 3034094230 | 6670 | 6660 | 6670 | 6660 | 162 |
| 460 | 20230926 | 113600 | 3033015090 | 6670 | 6660 | 6670 | 6660 | 673 |
| 461 | 20230926 | 113500 | 3028532520 | 6650 | 6670 | 6680 | 6650 | 162 |
| 462 | 20230926 | 113400 | 3027454130 | 6680 | 6650 | 6700 | 6650 | 1322 |
| 463 | 20230926 | 113300 | 3018651210 | 6650 | 6660 | 6660 | 6650 | 254 |
| 464 | 20230926 | 113200 | 3016961400 | 6650 | 6680 | 6690 | 6650 | 4458 |
| 465 | 20230926 | 113100 | 2987258460 | 6680 | 6670 | 6680 | 6670 | 164 |
| 466 | 20230926 | 113000 | 2986164450 | 6670 | 6690 | 6690 | 6670 | 9 |
| 467 | 20230926 | 112900 | 2986104320 | 6680 | 6690 | 6690 | 6680 | 213 |
| 468 | 20230926 | 112800 | 2984681460 | 6690 | 6670 | 6690 | 6670 | 70 |
| 469 | 20230926 | 112700 | 2984213560 | 6660 | 6660 | 6660 | 6660 | 52 |
| 470 | 20230926 | 112600 | 2983867240 | 6660 | 6690 | 6690 | 6660 | 2653 |
| 471 | 20230926 | 112500 | 2966172740 | 6690 | 6700 | 6700 | 6680 | 687 |
| 472 | 20230926 | 112400 | 2961580170 | 6700 | 6710 | 6710 | 6700 | 387 |
| 473 | 20230926 | 112300 | 2958984440 | 6710 | 6700 | 6710 | 6700 | 26 |
| 474 | 20230926 | 112200 | 2958810000 | 6680 | 6690 | 6690 | 6680 | 413 |
| 475 | 20230926 | 112100 | 2956050950 | 6680 | 6670 | 6680 | 6670 | 4576 |
| 476 | 20230926 | 112000 | 2925501640 | 6670 | 6660 | 6670 | 6660 | 235 |
| 477 | 20230926 | 111900 | 2923936490 | 6660 | 6670 | 6680 | 6660 | 1811 |
| 478 | 20230926 | 111800 | 2911864500 | 6670 | 6670 | 6680 | 6670 | 396 |
| 479 | 20230926 | 111700 | 2909222880 | 6670 | 6670 | 6670 | 6670 | 131 |
| 480 | 20230926 | 111600 | 2908349110 | 6670 | 6670 | 6680 | 6660 | 790 |
| 481 | 20230926 | 111500 | 2903082510 | 6660 | 6680 | 6680 | 6660 | 546 |
| 482 | 20230926 | 111400 | 2899445400 | 6670 | 6670 | 6680 | 6660 | 354 |
| 483 | 20230926 | 111300 | 2897083690 | 6670 | 6680 | 6680 | 6670 | 1095 |
| 484 | 20230926 | 111200 | 2889779640 | 6680 | 6700 | 6700 | 6680 | 401 |
| 485 | 20230926 | 111100 | 2887099530 | 6700 | 6700 | 6700 | 6700 | 4 |
| 486 | 20230926 | 111000 | 2887072730 | 6700 | 6730 | 6730 | 6700 | 3681 |
| 487 | 20230926 | 110900 | 2862407030 | 6700 | 6700 | 6700 | 6700 | 0 |
| 488 | 20230926 | 110800 | 2862407030 | 6700 | 6710 | 6710 | 6700 | 2156 |
| 489 | 20230926 | 110700 | 2847956830 | 6710 | 6710 | 6740 | 6710 | 439 |
| 490 | 20230926 | 110600 | 2845011110 | 6720 | 6740 | 6740 | 6720 | 1416 |
| 491 | 20230926 | 110500 | 2835481840 | 6750 | 6750 | 6750 | 6750 | 90 |
| 492 | 20230926 | 110400 | 2834874340 | 6760 | 6750 | 6760 | 6750 | 141 |
| 493 | 20230926 | 110300 | 2833921580 | 6760 | 6760 | 6760 | 6760 | 3 |
| 494 | 20230926 | 110200 | 2833901300 | 6760 | 6760 | 6780 | 6760 | 2654 |
| 495 | 20230926 | 110100 | 2815960200 | 6760 | 6770 | 6770 | 6760 | 115 |
| 496 | 20230926 | 110000 | 2815182780 | 6780 | 6790 | 6790 | 6770 | 588 |
| 497 | 20230926 | 105900 | 2811199470 | 6790 | 6780 | 6800 | 6770 | 1134 |
| 498 | 20230926 | 105800 | 2803509810 | 6770 | 6750 | 6770 | 6750 | 402 |
| 499 | 20230926 | 105700 | 2800792330 | 6750 | 6750 | 6750 | 6720 | 418 |
| 500 | 20230926 | 105600 | 2797977870 | 6750 | 6750 | 6750 | 6750 | 3 |
| 501 | 20230926 | 105500 | 2797957620 | 6760 | 6760 | 6760 | 6750 | 230 |
| 502 | 20230926 | 105400 | 2796402860 | 6770 | 6760 | 6770 | 6760 | 198 |
| 503 | 20230926 | 105300 | 2795064350 | 6740 | 6740 | 6770 | 6740 | 1310 |
| 504 | 20230926 | 105200 | 2786223360 | 6740 | 6740 | 6740 | 6720 | 930 |
| 505 | 20230926 | 105100 | 2779971320 | 6730 | 6710 | 6750 | 6710 | 709 |
| 506 | 20230926 | 105000 | 2775213590 | 6710 | 6770 | 6770 | 6700 | 1223 |
| 507 | 20230926 | 104900 | 2767014470 | 6780 | 6750 | 6780 | 6730 | 1970 |
| 508 | 20230926 | 104800 | 2753737390 | 6750 | 6750 | 6750 | 6750 | 0 |
| 509 | 20230926 | 104700 | 2753737390 | 6750 | 6740 | 6750 | 6730 | 299 |
| 510 | 20230926 | 104600 | 2751721630 | 6730 | 6720 | 6730 | 6700 | 1021 |
| 511 | 20230926 | 104500 | 2744868680 | 6730 | 6750 | 6750 | 6720 | 764 |
| 512 | 20230926 | 104400 | 2739726910 | 6750 | 6750 | 6750 | 6730 | 685 |
| 513 | 20230926 | 104300 | 2735109210 | 6750 | 6780 | 6780 | 6750 | 1234 |
| 514 | 20230926 | 104200 | 2726761340 | 6770 | 6790 | 6790 | 6770 | 672 |
| 515 | 20230926 | 104100 | 2722200440 | 6790 | 6800 | 6800 | 6780 | 992 |
| 516 | 20230926 | 104000 | 2715456070 | 6800 | 6780 | 6800 | 6760 | 1231 |
| 517 | 20230926 | 103900 | 2707088720 | 6790 | 6760 | 6790 | 6750 | 4805 |
| 518 | 20230926 | 103800 | 2674537710 | 6750 | 6760 | 6760 | 6750 | 3107 |
| 519 | 20230926 | 103700 | 2653564950 | 6760 | 6750 | 6760 | 6750 | 478 |
| 520 | 20230926 | 103600 | 2650337850 | 6760 | 6760 | 6760 | 6750 | 1221 |
| 521 | 20230926 | 103500 | 2642084780 | 6760 | 6760 | 6760 | 6750 | 185 |
| 522 | 20230926 | 103400 | 2640834250 | 6760 | 6760 | 6760 | 6760 | 48 |
| 523 | 20230926 | 103300 | 2640509770 | 6760 | 6760 | 6760 | 6750 | 205 |
| 524 | 20230926 | 103200 | 2639124080 | 6750 | 6750 | 6760 | 6730 | 3300 |
| 525 | 20230926 | 103100 | 2616854430 | 6730 | 6730 | 6730 | 6730 | 50 |
| 526 | 20230926 | 103000 | 2616517930 | 6730 | 6740 | 6740 | 6720 | 654 |
| 527 | 20230926 | 102900 | 2612115080 | 6740 | 6700 | 6740 | 6700 | 2358 |
| 528 | 20230926 | 102800 | 2596277920 | 6700 | 6750 | 6750 | 6700 | 1777 |
| 529 | 20230926 | 102700 | 2584348310 | 6750 | 6720 | 6750 | 6720 | 2875 |
| 530 | 20230926 | 102600 | 2564981550 | 6720 | 6720 | 6720 | 6710 | 965 |
| 531 | 20230926 | 102500 | 2558501750 | 6720 | 6720 | 6720 | 6720 | 1 |
| 532 | 20230926 | 102400 | 2558495030 | 6700 | 6700 | 6730 | 6700 | 369 |
| 533 | 20230926 | 102300 | 2556020930 | 6700 | 6720 | 6720 | 6700 | 970 |
| 534 | 20230926 | 102200 | 2549513440 | 6720 | 6720 | 6720 | 6720 | 41 |
| 535 | 20230926 | 102100 | 2549237920 | 6720 | 6730 | 6730 | 6720 | 262 |
| 536 | 20230926 | 102000 | 2547476160 | 6710 | 6710 | 6730 | 6700 | 5531 |
| 537 | 20230926 | 101900 | 2510412940 | 6720 | 6690 | 6720 | 6690 | 1309 |
| 538 | 20230926 | 101800 | 2501630460 | 6690 | 6680 | 6690 | 6680 | 1933 |
| 539 | 20230926 | 101700 | 2488711890 | 6680 | 6670 | 6680 | 6660 | 3318 |
| 540 | 20230926 | 101600 | 2466566760 | 6680 | 6690 | 6690 | 6650 | 5954 |
| 541 | 20230926 | 101500 | 2426928560 | 6690 | 6660 | 6690 | 6640 | 6812 |
| 542 | 20230926 | 101400 | 2381539880 | 6660 | 6710 | 6710 | 6650 | 11054 |
| 543 | 20230926 | 101300 | 2307831590 | 6710 | 6710 | 6720 | 6710 | 1305 |
| 544 | 20230926 | 101200 | 2299074860 | 6710 | 6730 | 6730 | 6710 | 1328 |
| 545 | 20230926 | 101100 | 2290152170 | 6730 | 6720 | 6730 | 6710 | 1736 |
| 546 | 20230926 | 101000 | 2278483850 | 6720 | 6700 | 6720 | 6680 | 9479 |
| 547 | 20230926 | 100900 | 2214995460 | 6690 | 6710 | 6720 | 6690 | 3888 |
| 548 | 20230926 | 100800 | 2188968390 | 6720 | 6730 | 6730 | 6720 | 241 |
| 549 | 20230926 | 100700 | 2187347810 | 6740 | 6740 | 6750 | 6740 | 3007 |
| 550 | 20230926 | 100600 | 2167052670 | 6740 | 6750 | 6750 | 6740 | 549 |
| 551 | 20230926 | 100500 | 2163352370 | 6710 | 6740 | 6750 | 6700 | 5748 |
| 552 | 20230926 | 100400 | 2124715810 | 6740 | 6740 | 6740 | 6740 | 400 |
| 553 | 20230926 | 100300 | 2122019810 | 6740 | 6730 | 6740 | 6720 | 2611 |
| 554 | 20230926 | 100200 | 2104437620 | 6730 | 6730 | 6730 | 6720 | 215 |
| 555 | 20230926 | 100100 | 2102991530 | 6720 | 6740 | 6750 | 6720 | 1315 |
| 556 | 20230926 | 100000 | 2094133760 | 6740 | 6730 | 6740 | 6710 | 1611 |
| 557 | 20230926 | 095900 | 2083291370 | 6730 | 6750 | 6750 | 6730 | 277 |
| 558 | 20230926 | 095800 | 2081422050 | 6750 | 6720 | 6750 | 6710 | 466 |
| 559 | 20230926 | 095700 | 2078286930 | 6710 | 6730 | 6750 | 6710 | 5063 |
| 560 | 20230926 | 095600 | 2044298720 | 6730 | 6730 | 6730 | 6730 | 446 |
| 561 | 20230926 | 095500 | 2041297140 | 6730 | 6750 | 6750 | 6730 | 1494 |
| 562 | 20230926 | 095400 | 2031236020 | 6750 | 6760 | 6760 | 6730 | 3456 |
| 563 | 20230926 | 095300 | 2007945990 | 6770 | 6760 | 6770 | 6750 | 410 |
| 564 | 20230926 | 095200 | 2005175460 | 6740 | 6750 | 6770 | 6730 | 6662 |
| 565 | 20230926 | 095100 | 1960264560 | 6760 | 6780 | 6780 | 6750 | 3380 |
| 566 | 20230926 | 095000 | 1937397590 | 6780 | 6780 | 6790 | 6770 | 2039 |
| 567 | 20230926 | 094900 | 1923589040 | 6790 | 6800 | 6800 | 6790 | 115 |
| 568 | 20230926 | 094800 | 1922808180 | 6800 | 6790 | 6800 | 6790 | 131 |
| 569 | 20230926 | 094700 | 1921918390 | 6790 | 6780 | 6800 | 6780 | 4149 |
| 570 | 20230926 | 094600 | 1893774790 | 6780 | 6780 | 6780 | 6770 | 1234 |
| 571 | 20230926 | 094500 | 1885412270 | 6780 | 6790 | 6800 | 6780 | 676 |
| 572 | 20230926 | 094400 | 1880821550 | 6800 | 6800 | 6810 | 6790 | 699 |
| 573 | 20230926 | 094300 | 1876064510 | 6790 | 6770 | 6790 | 6760 | 1904 |
| 574 | 20230926 | 094200 | 1863169010 | 6770 | 6810 | 6810 | 6770 | 7467 |
| 575 | 20230926 | 094100 | 1812408660 | 6820 | 6830 | 6840 | 6810 | 2861 |
| 576 | 20230926 | 094000 | 1792902950 | 6830 | 6830 | 6840 | 6830 | 722 |
| 577 | 20230926 | 093900 | 1787970520 | 6840 | 6840 | 6840 | 6830 | 1345 |
| 578 | 20230926 | 093800 | 1778780740 | 6850 | 6850 | 6850 | 6850 | 4621 |
| 579 | 20230926 | 093700 | 1747126890 | 6860 | 6870 | 6870 | 6860 | 595 |
| 580 | 20230926 | 093600 | 1743044290 | 6870 | 6890 | 6890 | 6870 | 386 |
| 581 | 20230926 | 093500 | 1740384810 | 6890 | 6910 | 6910 | 6860 | 1102 |
| 582 | 20230926 | 093400 | 1732791080 | 6910 | 6860 | 6920 | 6860 | 3908 |
| 583 | 20230926 | 093300 | 1705815180 | 6850 | 6870 | 6900 | 6850 | 3117 |
| 584 | 20230926 | 093200 | 1684401720 | 6860 | 6850 | 6860 | 6810 | 1116 |
| 585 | 20230926 | 093100 | 1676758910 | 6850 | 6820 | 6850 | 6800 | 7226 |
| 586 | 20230926 | 093000 | 1627489280 | 6820 | 6800 | 6820 | 6750 | 10510 |
| 587 | 20230926 | 092900 | 1556261160 | 6810 | 6810 | 6820 | 6790 | 2409 |
| 588 | 20230926 | 092800 | 1539861490 | 6810 | 6820 | 6820 | 6780 | 7113 |
| 589 | 20230926 | 092700 | 1491466040 | 6830 | 6840 | 6840 | 6830 | 2146 |
| 590 | 20230926 | 092600 | 1476797840 | 6850 | 6850 | 6860 | 6840 | 642 |
| 591 | 20230926 | 092500 | 1472403440 | 6860 | 6880 | 6900 | 6860 | 996 |
| 592 | 20230926 | 092400 | 1465554360 | 6880 | 6850 | 6880 | 6840 | 1561 |
| 593 | 20230926 | 092300 | 1454857960 | 6850 | 6840 | 6860 | 6830 | 1343 |
| 594 | 20230926 | 092200 | 1445652490 | 6830 | 6850 | 6850 | 6820 | 1112 |
| 595 | 20230926 | 092100 | 1438060640 | 6840 | 6870 | 6900 | 6800 | 8493 |
| 596 | 20230926 | 092000 | 1380040570 | 6860 | 6870 | 6870 | 6860 | 1143 |
| 597 | 20230926 | 091900 | 1372188330 | 6870 | 6870 | 6870 | 6860 | 617 |
| 598 | 20230926 | 091800 | 1367950460 | 6870 | 6870 | 6890 | 6860 | 1721 |
| 599 | 20230926 | 091700 | 1356121490 | 6870 | 6860 | 6880 | 6860 | 1935 |
| 600 | 20230926 | 091600 | 1342843170 | 6850 | 6880 | 6880 | 6850 | 6431 |
| 601 | 20230926 | 091500 | 1298749540 | 6860 | 6890 | 6900 | 6850 | 2906 |
| 602 | 20230926 | 091400 | 1278775180 | 6910 | 6900 | 6910 | 6850 | 7401 |
| 603 | 20230926 | 091300 | 1227909240 | 6900 | 6930 | 6930 | 6900 | 9021 |
| 604 | 20230926 | 091200 | 1165546260 | 6930 | 6940 | 6960 | 6920 | 5268 |
| 605 | 20230926 | 091100 | 1129007110 | 6920 | 6920 | 6950 | 6890 | 8504 |
| 606 | 20230926 | 091000 | 1070196210 | 6930 | 6940 | 7000 | 6910 | 15387 |
| 607 | 20230926 | 090900 | 963276200 | 6940 | 6920 | 6950 | 6920 | 3468 |
| 608 | 20230926 | 090800 | 939190000 | 6920 | 6940 | 6980 | 6920 | 4735 |
| 609 | 20230926 | 090700 | 906273170 | 6940 | 6880 | 6940 | 6880 | 1974 |
| 610 | 20230926 | 090600 | 892679140 | 6880 | 6920 | 6920 | 6880 | 4776 |
| 611 | 20230926 | 090500 | 859734610 | 6920 | 6900 | 6940 | 6900 | 3863 |
| 612 | 20230926 | 090400 | 832999380 | 6910 | 6980 | 6980 | 6910 | 17810 |
| 613 | 20230926 | 090300 | 709189300 | 6950 | 6950 | 6990 | 6930 | 10618 |
| 614 | 20230926 | 090200 | 635348720 | 6940 | 6920 | 6950 | 6910 | 12888 |
| 615 | 20230926 | 090100 | 545939010 | 6920 | 6880 | 7000 | 6850 | 25245 |
| 616 | 20230926 | 090000 | 371157660 | 6860 | 6780 | 6870 | 6780 | 52622 |