29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 184100 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 9477 |
| 3 | 20230927 | 184000 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 4 | 20230927 | 183900 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 5 | 20230927 | 183800 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 6 | 20230927 | 183700 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 7 | 20230927 | 183600 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 8 | 20230927 | 183500 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 9 | 20230927 | 183400 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 10 | 20230927 | 183300 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 11 | 20230927 | 183200 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 12 | 20230927 | 183100 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 13 | 20230927 | 183000 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 14 | 20230927 | 182900 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 15 | 20230927 | 182800 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 16 | 20230927 | 182700 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 17 | 20230927 | 182600 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 18 | 20230927 | 182500 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 19 | 20230927 | 182400 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 20 | 20230927 | 182300 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 21 | 20230927 | 182200 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 22 | 20230927 | 182100 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 23 | 20230927 | 182000 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 24 | 20230927 | 181900 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 25 | 20230927 | 181800 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 26 | 20230927 | 181700 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 27 | 20230927 | 181600 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 28 | 20230927 | 181500 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 29 | 20230927 | 181400 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 30 | 20230927 | 181300 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 31 | 20230927 | 181200 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 32 | 20230927 | 181100 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 9477 |
| 33 | 20230927 | 181000 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 34 | 20230927 | 180900 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 35 | 20230927 | 180800 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 36 | 20230927 | 180700 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 37 | 20230927 | 180600 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 38 | 20230927 | 180500 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 39 | 20230927 | 180400 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 40 | 20230927 | 180300 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 41 | 20230927 | 180200 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 42 | 20230927 | 180100 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 43 | 20230927 | 180000 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 44 | 20230927 | 175900 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 45 | 20230927 | 175800 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 46 | 20230927 | 175700 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 47 | 20230927 | 175600 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 48 | 20230927 | 175500 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 49 | 20230927 | 175400 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 50 | 20230927 | 175300 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 51 | 20230927 | 175200 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 52 | 20230927 | 175100 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 53 | 20230927 | 175000 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 54 | 20230927 | 174900 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 55 | 20230927 | 174800 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 56 | 20230927 | 174700 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 57 | 20230927 | 174600 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 58 | 20230927 | 174500 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 59 | 20230927 | 174400 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 60 | 20230927 | 174300 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 61 | 20230927 | 174200 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 62 | 20230927 | 174100 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 9477 |
| 63 | 20230927 | 174000 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 64 | 20230927 | 173900 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 65 | 20230927 | 173800 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 66 | 20230927 | 173700 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 67 | 20230927 | 173600 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 68 | 20230927 | 173500 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 69 | 20230927 | 173400 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 70 | 20230927 | 173300 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 71 | 20230927 | 173200 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 72 | 20230927 | 173100 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 73 | 20230927 | 173000 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 74 | 20230927 | 172900 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 75 | 20230927 | 172800 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 76 | 20230927 | 172700 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 77 | 20230927 | 172600 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 78 | 20230927 | 172500 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 79 | 20230927 | 172400 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 80 | 20230927 | 172300 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 81 | 20230927 | 172200 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 82 | 20230927 | 172100 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 83 | 20230927 | 172000 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 84 | 20230927 | 171900 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 85 | 20230927 | 171800 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 86 | 20230927 | 171700 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 87 | 20230927 | 171600 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 88 | 20230927 | 171500 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 89 | 20230927 | 171400 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 90 | 20230927 | 171300 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 91 | 20230927 | 171200 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 92 | 20230927 | 171100 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 9477 |
| 93 | 20230927 | 171000 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 94 | 20230927 | 170900 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 95 | 20230927 | 170800 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 96 | 20230927 | 170700 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 97 | 20230927 | 170600 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 98 | 20230927 | 170500 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 99 | 20230927 | 170400 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 100 | 20230927 | 170300 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 101 | 20230927 | 170200 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 102 | 20230927 | 170100 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 103 | 20230927 | 170000 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 104 | 20230927 | 165900 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 105 | 20230927 | 165800 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 106 | 20230927 | 165700 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 107 | 20230927 | 165600 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 108 | 20230927 | 165500 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 109 | 20230927 | 165400 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 110 | 20230927 | 165300 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 111 | 20230927 | 165200 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 112 | 20230927 | 165100 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 113 | 20230927 | 165000 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 114 | 20230927 | 164900 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 115 | 20230927 | 164800 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 116 | 20230927 | 164700 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 117 | 20230927 | 164600 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 118 | 20230927 | 164500 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 119 | 20230927 | 164400 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 120 | 20230927 | 164300 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 121 | 20230927 | 164200 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 122 | 20230927 | 164100 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 9477 |
| 123 | 20230927 | 164000 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 124 | 20230927 | 163900 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 125 | 20230927 | 163800 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 126 | 20230927 | 163700 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 127 | 20230927 | 163600 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 128 | 20230927 | 163500 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 129 | 20230927 | 163400 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 130 | 20230927 | 163300 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 131 | 20230927 | 163200 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 132 | 20230927 | 163100 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 133 | 20230927 | 163000 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 134 | 20230927 | 162900 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 135 | 20230927 | 162800 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 136 | 20230927 | 162700 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 137 | 20230927 | 162600 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 138 | 20230927 | 162500 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 139 | 20230927 | 162400 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 140 | 20230927 | 162300 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 141 | 20230927 | 162200 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 142 | 20230927 | 162100 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 143 | 20230927 | 162000 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 144 | 20230927 | 161900 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 145 | 20230927 | 161800 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 146 | 20230927 | 161700 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 147 | 20230927 | 161600 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 148 | 20230927 | 161500 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 149 | 20230927 | 161400 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 150 | 20230927 | 161300 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 151 | 20230927 | 161200 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 152 | 20230927 | 161100 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 9477 |
| 153 | 20230927 | 161000 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 154 | 20230927 | 160900 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 155 | 20230927 | 160800 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 156 | 20230927 | 160700 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 157 | 20230927 | 160600 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 158 | 20230927 | 160500 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 159 | 20230927 | 160400 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 160 | 20230927 | 160300 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 161 | 20230927 | 160200 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 162 | 20230927 | 160100 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 163 | 20230927 | 160000 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 164 | 20230927 | 155900 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 165 | 20230927 | 155800 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 166 | 20230927 | 155700 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 167 | 20230927 | 155600 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 168 | 20230927 | 155500 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 169 | 20230927 | 155400 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 170 | 20230927 | 155300 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 171 | 20230927 | 155200 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 172 | 20230927 | 155100 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 173 | 20230927 | 155000 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 174 | 20230927 | 154900 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 175 | 20230927 | 154800 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 176 | 20230927 | 154700 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 177 | 20230927 | 154600 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 178 | 20230927 | 154500 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 179 | 20230927 | 154400 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 180 | 20230927 | 154300 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 181 | 20230927 | 154200 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 182 | 20230927 | 154100 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 9477 |
| 183 | 20230927 | 154000 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 184 | 20230927 | 153900 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 185 | 20230927 | 153800 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 186 | 20230927 | 153700 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 187 | 20230927 | 153600 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 188 | 20230927 | 153500 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 189 | 20230927 | 153400 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 190 | 20230927 | 153300 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 191 | 20230927 | 153200 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 192 | 20230927 | 153100 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 0 |
| 193 | 20230927 | 153000 | 3891857200 | 6390 | 6390 | 6390 | 6390 | 9477 |
| 194 | 20230927 | 152900 | 3831299170 | 6360 | 6360 | 6360 | 6360 | 0 |
| 195 | 20230927 | 152800 | 3831299170 | 6360 | 6360 | 6360 | 6360 | 0 |
| 196 | 20230927 | 152700 | 3831299170 | 6360 | 6360 | 6360 | 6360 | 0 |
| 197 | 20230927 | 152600 | 3831299170 | 6360 | 6360 | 6360 | 6360 | 0 |
| 198 | 20230927 | 152500 | 3831299170 | 6360 | 6360 | 6360 | 6360 | 0 |
| 199 | 20230927 | 152400 | 3831299170 | 6360 | 6360 | 6360 | 6360 | 0 |
| 200 | 20230927 | 152300 | 3831299170 | 6360 | 6360 | 6360 | 6360 | 0 |
| 201 | 20230927 | 152200 | 3831299170 | 6360 | 6360 | 6360 | 6360 | 0 |
| 202 | 20230927 | 152100 | 3831299170 | 6360 | 6360 | 6360 | 6360 | 0 |
| 203 | 20230927 | 152000 | 3831299170 | 6360 | 6360 | 6360 | 6360 | 0 |
| 204 | 20230927 | 151900 | 3831299170 | 6360 | 6350 | 6360 | 6350 | 2332 |
| 205 | 20230927 | 151800 | 3816489870 | 6350 | 6350 | 6350 | 6340 | 875 |
| 206 | 20230927 | 151700 | 3810938900 | 6340 | 6350 | 6350 | 6340 | 29 |
| 207 | 20230927 | 151600 | 3810754820 | 6350 | 6330 | 6350 | 6330 | 1027 |
| 208 | 20230927 | 151500 | 3804239490 | 6340 | 6340 | 6340 | 6330 | 3100 |
| 209 | 20230927 | 151400 | 3784594350 | 6350 | 6350 | 6370 | 6350 | 3024 |
| 210 | 20230927 | 151300 | 3765388880 | 6360 | 6360 | 6370 | 6350 | 642 |
| 211 | 20230927 | 151200 | 3761305480 | 6370 | 6360 | 6370 | 6360 | 237 |
| 212 | 20230927 | 151100 | 3759798150 | 6360 | 6360 | 6360 | 6330 | 9844 |
| 213 | 20230927 | 151000 | 3697453700 | 6360 | 6350 | 6360 | 6350 | 2805 |
| 214 | 20230927 | 150900 | 3679625020 | 6350 | 6400 | 6420 | 6350 | 7777 |
| 215 | 20230927 | 150800 | 3629923060 | 6400 | 6380 | 6400 | 6380 | 2701 |
| 216 | 20230927 | 150700 | 3612651570 | 6390 | 6400 | 6400 | 6370 | 115 |
| 217 | 20230927 | 150600 | 3611915770 | 6390 | 6370 | 6400 | 6370 | 5624 |
| 218 | 20230927 | 150500 | 3575992370 | 6370 | 6350 | 6370 | 6350 | 2829 |
| 219 | 20230927 | 150400 | 3558011820 | 6350 | 6340 | 6350 | 6340 | 430 |
| 220 | 20230927 | 150300 | 3555283510 | 6360 | 6330 | 6360 | 6330 | 6591 |
| 221 | 20230927 | 150200 | 3513460940 | 6320 | 6340 | 6340 | 6320 | 1330 |
| 222 | 20230927 | 150100 | 3505043260 | 6330 | 6340 | 6350 | 6330 | 21 |
| 223 | 20230927 | 150000 | 3504910160 | 6340 | 6330 | 6340 | 6320 | 4184 |
| 224 | 20230927 | 145900 | 3478415800 | 6340 | 6340 | 6340 | 6340 | 124 |
| 225 | 20230927 | 145800 | 3477629640 | 6340 | 6340 | 6340 | 6340 | 183 |
| 226 | 20230927 | 145700 | 3476469420 | 6350 | 6340 | 6350 | 6340 | 51 |
| 227 | 20230927 | 145600 | 3476146070 | 6350 | 6350 | 6360 | 6340 | 186 |
| 228 | 20230927 | 145500 | 3474965190 | 6350 | 6350 | 6350 | 6340 | 261 |
| 229 | 20230927 | 145400 | 3473309150 | 6340 | 6360 | 6360 | 6340 | 3473 |
| 230 | 20230927 | 145300 | 3451270770 | 6360 | 6370 | 6370 | 6360 | 2232 |
| 231 | 20230927 | 145200 | 3437065520 | 6370 | 6370 | 6380 | 6370 | 1757 |
| 232 | 20230927 | 145100 | 3425873360 | 6350 | 6350 | 6360 | 6350 | 388 |
| 233 | 20230927 | 145000 | 3423406690 | 6360 | 6370 | 6370 | 6350 | 1569 |
| 234 | 20230927 | 144900 | 3413443400 | 6350 | 6370 | 6370 | 6350 | 304 |
| 235 | 20230927 | 144800 | 3411512510 | 6380 | 6370 | 6380 | 6360 | 539 |
| 236 | 20230927 | 144700 | 3408080570 | 6370 | 6360 | 6370 | 6360 | 1322 |
| 237 | 20230927 | 144600 | 3399672090 | 6360 | 6380 | 6380 | 6360 | 58 |
| 238 | 20230927 | 144500 | 3399302810 | 6350 | 6370 | 6390 | 6350 | 1554 |
| 239 | 20230927 | 144400 | 3389400340 | 6400 | 6360 | 6400 | 6360 | 3149 |
| 240 | 20230927 | 144300 | 3369265160 | 6370 | 6360 | 6370 | 6360 | 732 |
| 241 | 20230927 | 144200 | 3364609530 | 6360 | 6360 | 6360 | 6360 | 50 |
| 242 | 20230927 | 144100 | 3364291530 | 6380 | 6370 | 6380 | 6350 | 3098 |
| 243 | 20230927 | 144000 | 3344591150 | 6370 | 6380 | 6380 | 6360 | 491 |
| 244 | 20230927 | 143900 | 3341459240 | 6380 | 6380 | 6380 | 6380 | 429 |
| 245 | 20230927 | 143800 | 3338722220 | 6390 | 6390 | 6390 | 6390 | 0 |
| 246 | 20230927 | 143700 | 3338722220 | 6390 | 6390 | 6390 | 6350 | 3426 |
| 247 | 20230927 | 143600 | 3316868540 | 6390 | 6350 | 6400 | 6350 | 1044 |
| 248 | 20230927 | 143500 | 3310206170 | 6350 | 6390 | 6390 | 6350 | 2103 |
| 249 | 20230927 | 143400 | 3296810170 | 6390 | 6390 | 6400 | 6380 | 1616 |
| 250 | 20230927 | 143300 | 3286483610 | 6380 | 6370 | 6380 | 6360 | 697 |
| 251 | 20230927 | 143200 | 3282042560 | 6370 | 6380 | 6380 | 6370 | 68 |
| 252 | 20230927 | 143100 | 3281609000 | 6390 | 6390 | 6400 | 6390 | 352 |
| 253 | 20230927 | 143000 | 3279358960 | 6400 | 6350 | 6400 | 6350 | 1197 |
| 254 | 20230927 | 142900 | 3271732160 | 6360 | 6360 | 6360 | 6350 | 2505 |
| 255 | 20230927 | 142800 | 3255823300 | 6360 | 6360 | 6370 | 6360 | 994 |
| 256 | 20230927 | 142700 | 3249501450 | 6370 | 6400 | 6410 | 6370 | 1223 |
| 257 | 20230927 | 142600 | 3241701290 | 6360 | 6360 | 6410 | 6360 | 7017 |
| 258 | 20230927 | 142500 | 3196904500 | 6370 | 6370 | 6380 | 6370 | 491 |
| 259 | 20230927 | 142400 | 3193776520 | 6380 | 6390 | 6390 | 6370 | 1837 |
| 260 | 20230927 | 142300 | 3182043080 | 6400 | 6370 | 6400 | 6370 | 1501 |
| 261 | 20230927 | 142200 | 3172447140 | 6370 | 6360 | 6370 | 6360 | 1350 |
| 262 | 20230927 | 142100 | 3163860120 | 6350 | 6360 | 6360 | 6350 | 270 |
| 263 | 20230927 | 142000 | 3162145420 | 6360 | 6360 | 6360 | 6360 | 103 |
| 264 | 20230927 | 141900 | 3161490340 | 6360 | 6350 | 6360 | 6340 | 841 |
| 265 | 20230927 | 141800 | 3156156690 | 6350 | 6350 | 6350 | 6340 | 184 |
| 266 | 20230927 | 141700 | 3154988340 | 6360 | 6350 | 6360 | 6350 | 908 |
| 267 | 20230927 | 141600 | 3149213840 | 6360 | 6360 | 6360 | 6360 | 1348 |
| 268 | 20230927 | 141500 | 3140640560 | 6360 | 6330 | 6360 | 6330 | 1444 |
| 269 | 20230927 | 141400 | 3131477520 | 6350 | 6330 | 6350 | 6330 | 1197 |
| 270 | 20230927 | 141300 | 3123895300 | 6320 | 6320 | 6330 | 6320 | 691 |
| 271 | 20230927 | 141200 | 3119524590 | 6330 | 6340 | 6340 | 6330 | 431 |
| 272 | 20230927 | 141100 | 3116796350 | 6330 | 6320 | 6340 | 6320 | 801 |
| 273 | 20230927 | 141000 | 3111721810 | 6340 | 6330 | 6340 | 6320 | 22 |
| 274 | 20230927 | 140900 | 3111582530 | 6320 | 6340 | 6340 | 6320 | 228 |
| 275 | 20230927 | 140800 | 3110139780 | 6340 | 6340 | 6340 | 6330 | 462 |
| 276 | 20230927 | 140700 | 3107213300 | 6340 | 6330 | 6340 | 6330 | 459 |
| 277 | 20230927 | 140600 | 3104307790 | 6330 | 6320 | 6330 | 6320 | 1927 |
| 278 | 20230927 | 140500 | 3092117290 | 6320 | 6330 | 6330 | 6320 | 1263 |
| 279 | 20230927 | 140400 | 3084134400 | 6330 | 6330 | 6330 | 6320 | 58 |
| 280 | 20230927 | 140300 | 3083767270 | 6330 | 6340 | 6340 | 6330 | 2520 |
| 281 | 20230927 | 140200 | 3067815650 | 6340 | 6340 | 6340 | 6330 | 248 |
| 282 | 20230927 | 140100 | 3066243770 | 6340 | 6350 | 6350 | 6340 | 105 |
| 283 | 20230927 | 140000 | 3065578050 | 6340 | 6340 | 6340 | 6330 | 1364 |
| 284 | 20230927 | 135900 | 3056930300 | 6340 | 6340 | 6340 | 6330 | 126 |
| 285 | 20230927 | 135800 | 3056131490 | 6340 | 6340 | 6340 | 6330 | 138 |
| 286 | 20230927 | 135700 | 3055256580 | 6340 | 6340 | 6340 | 6330 | 741 |
| 287 | 20230927 | 135600 | 3050562590 | 6340 | 6340 | 6340 | 6330 | 84 |
| 288 | 20230927 | 135500 | 3050030810 | 6340 | 6340 | 6340 | 6330 | 215 |
| 289 | 20230927 | 135400 | 3048668620 | 6340 | 6340 | 6340 | 6330 | 159 |
| 290 | 20230927 | 135300 | 3047660690 | 6340 | 6340 | 6340 | 6340 | 280 |
| 291 | 20230927 | 135200 | 3045885490 | 6330 | 6350 | 6350 | 6330 | 371 |
| 292 | 20230927 | 135100 | 3043533750 | 6350 | 6350 | 6350 | 6340 | 834 |
| 293 | 20230927 | 135000 | 3038243840 | 6350 | 6350 | 6350 | 6350 | 20 |
| 294 | 20230927 | 134900 | 3038116840 | 6360 | 6350 | 6360 | 6350 | 51 |
| 295 | 20230927 | 134800 | 3037792560 | 6350 | 6340 | 6350 | 6330 | 73 |
| 296 | 20230927 | 134700 | 3037329860 | 6340 | 6350 | 6350 | 6340 | 1004 |
| 297 | 20230927 | 134600 | 3030964140 | 6350 | 6350 | 6350 | 6350 | 21 |
| 298 | 20230927 | 134500 | 3030830790 | 6350 | 6340 | 6360 | 6340 | 267 |
| 299 | 20230927 | 134400 | 3029135490 | 6350 | 6370 | 6370 | 6340 | 925 |
| 300 | 20230927 | 134300 | 3023265380 | 6380 | 6350 | 6380 | 6350 | 324 |
| 301 | 20230927 | 134200 | 3021207770 | 6350 | 6330 | 6350 | 6330 | 885 |
| 302 | 20230927 | 134100 | 3015604160 | 6320 | 6320 | 6320 | 6320 | 1 |
| 303 | 20230927 | 134000 | 3015597840 | 6320 | 6320 | 6320 | 6320 | 627 |
| 304 | 20230927 | 133900 | 3011635200 | 6320 | 6320 | 6320 | 6310 | 291 |
| 305 | 20230927 | 133800 | 3009796180 | 6320 | 6320 | 6320 | 6320 | 641 |
| 306 | 20230927 | 133700 | 3005745060 | 6330 | 6330 | 6330 | 6330 | 41 |
| 307 | 20230927 | 133600 | 3005485530 | 6330 | 6320 | 6330 | 6320 | 31 |
| 308 | 20230927 | 133500 | 3005289600 | 6330 | 6330 | 6330 | 6330 | 257 |
| 309 | 20230927 | 133400 | 3003662790 | 6320 | 6330 | 6330 | 6320 | 427 |
| 310 | 20230927 | 133300 | 3000963120 | 6330 | 6330 | 6330 | 6320 | 950 |
| 311 | 20230927 | 133200 | 2994951380 | 6330 | 6330 | 6330 | 6330 | 461 |
| 312 | 20230927 | 133100 | 2992033250 | 6330 | 6330 | 6330 | 6330 | 93 |
| 313 | 20230927 | 133000 | 2991444560 | 6300 | 6330 | 6330 | 6300 | 103 |
| 314 | 20230927 | 132900 | 2990795330 | 6300 | 6310 | 6330 | 6300 | 659 |
| 315 | 20230927 | 132800 | 2986639970 | 6330 | 6330 | 6330 | 6310 | 106 |
| 316 | 20230927 | 132700 | 2985970080 | 6330 | 6330 | 6340 | 6330 | 946 |
| 317 | 20230927 | 132600 | 2979978440 | 6330 | 6310 | 6330 | 6310 | 508 |
| 318 | 20230927 | 132500 | 2976772940 | 6330 | 6340 | 6340 | 6300 | 758 |
| 319 | 20230927 | 132400 | 2971982920 | 6300 | 6310 | 6340 | 6300 | 337 |
| 320 | 20230927 | 132300 | 2969853090 | 6330 | 6310 | 6340 | 6300 | 425 |
| 321 | 20230927 | 132200 | 2967166070 | 6340 | 6330 | 6340 | 6310 | 1094 |
| 322 | 20230927 | 132100 | 2960256010 | 6350 | 6310 | 6350 | 6300 | 451 |
| 323 | 20230927 | 132000 | 2957412820 | 6350 | 6330 | 6380 | 6300 | 1141 |
| 324 | 20230927 | 131900 | 2950190210 | 6310 | 6350 | 6350 | 6300 | 3154 |
| 325 | 20230927 | 131800 | 2930213660 | 6300 | 6380 | 6390 | 6290 | 3114 |
| 326 | 20230927 | 131700 | 2910492220 | 6380 | 6460 | 6460 | 6360 | 4554 |
| 327 | 20230927 | 131600 | 2881280060 | 6450 | 6340 | 6450 | 6340 | 7540 |
| 328 | 20230927 | 131500 | 2833003580 | 6330 | 6330 | 6330 | 6330 | 436 |
| 329 | 20230927 | 131400 | 2830243700 | 6320 | 6340 | 6340 | 6320 | 2 |
| 330 | 20230927 | 131300 | 2830231040 | 6350 | 6310 | 6350 | 6300 | 539 |
| 331 | 20230927 | 131200 | 2826829370 | 6310 | 6310 | 6310 | 6310 | 6 |
| 332 | 20230927 | 131100 | 2826791510 | 6310 | 6310 | 6310 | 6310 | 413 |
| 333 | 20230927 | 131000 | 2824185480 | 6310 | 6310 | 6310 | 6290 | 233 |
| 334 | 20230927 | 130900 | 2822719450 | 6280 | 6290 | 6290 | 6280 | 990 |
| 335 | 20230927 | 130800 | 2816501650 | 6290 | 6310 | 6310 | 6290 | 145 |
| 336 | 20230927 | 130700 | 2815587540 | 6280 | 6330 | 6330 | 6280 | 1469 |
| 337 | 20230927 | 130600 | 2806337160 | 6330 | 6330 | 6340 | 6310 | 697 |
| 338 | 20230927 | 130500 | 2801923420 | 6300 | 6360 | 6370 | 6290 | 3186 |
| 339 | 20230927 | 130400 | 2781745380 | 6340 | 6380 | 6400 | 6340 | 4178 |
| 340 | 20230927 | 130300 | 2755110860 | 6390 | 6340 | 6390 | 6340 | 8252 |
| 341 | 20230927 | 130200 | 2702658780 | 6340 | 6290 | 6340 | 6290 | 6978 |
| 342 | 20230927 | 130100 | 2658649330 | 6290 | 6270 | 6290 | 6270 | 1272 |
| 343 | 20230927 | 130000 | 2650658480 | 6280 | 6270 | 6280 | 6270 | 509 |
| 344 | 20230927 | 125900 | 2647465410 | 6280 | 6270 | 6280 | 6270 | 140 |
| 345 | 20230927 | 125800 | 2646587500 | 6270 | 6270 | 6270 | 6270 | 256 |
| 346 | 20230927 | 125700 | 2644982380 | 6270 | 6270 | 6270 | 6260 | 1735 |
| 347 | 20230927 | 125600 | 2634110760 | 6280 | 6280 | 6280 | 6270 | 895 |
| 348 | 20230927 | 125500 | 2628493160 | 6280 | 6290 | 6290 | 6280 | 840 |
| 349 | 20230927 | 125400 | 2623213910 | 6290 | 6290 | 6290 | 6290 | 338 |
| 350 | 20230927 | 125300 | 2621087890 | 6280 | 6280 | 6280 | 6280 | 45 |
| 351 | 20230927 | 125200 | 2620805290 | 6280 | 6280 | 6280 | 6280 | 209 |
| 352 | 20230927 | 125100 | 2619492770 | 6280 | 6290 | 6290 | 6270 | 690 |
| 353 | 20230927 | 125000 | 2615159000 | 6280 | 6280 | 6280 | 6270 | 366 |
| 354 | 20230927 | 124900 | 2612860530 | 6270 | 6280 | 6280 | 6270 | 574 |
| 355 | 20230927 | 124800 | 2609256360 | 6280 | 6270 | 6280 | 6270 | 939 |
| 356 | 20230927 | 124700 | 2603363940 | 6270 | 6270 | 6270 | 6260 | 76 |
| 357 | 20230927 | 124600 | 2602887680 | 6260 | 6280 | 6280 | 6260 | 15 |
| 358 | 20230927 | 124500 | 2602793520 | 6280 | 6260 | 6280 | 6260 | 421 |
| 359 | 20230927 | 124400 | 2600157940 | 6260 | 6260 | 6260 | 6260 | 819 |
| 360 | 20230927 | 124300 | 2595031000 | 6260 | 6260 | 6260 | 6260 | 6 |
| 361 | 20230927 | 124200 | 2594993440 | 6280 | 6270 | 6280 | 6270 | 330 |
| 362 | 20230927 | 124100 | 2592921440 | 6260 | 6260 | 6280 | 6260 | 1644 |
| 363 | 20230927 | 124000 | 2582624880 | 6260 | 6250 | 6260 | 6250 | 417 |
| 364 | 20230927 | 123900 | 2580014470 | 6260 | 6260 | 6260 | 6260 | 608 |
| 365 | 20230927 | 123800 | 2576208390 | 6260 | 6260 | 6270 | 6260 | 127 |
| 366 | 20230927 | 123700 | 2575413120 | 6260 | 6250 | 6260 | 6250 | 536 |
| 367 | 20230927 | 123600 | 2572057810 | 6260 | 6260 | 6260 | 6260 | 8 |
| 368 | 20230927 | 123500 | 2572007730 | 6290 | 6290 | 6290 | 6290 | 0 |
| 369 | 20230927 | 123400 | 2572007730 | 6290 | 6270 | 6290 | 6270 | 614 |
| 370 | 20230927 | 123300 | 2568154970 | 6270 | 6250 | 6270 | 6250 | 916 |
| 371 | 20230927 | 123200 | 2562429780 | 6250 | 6250 | 6250 | 6250 | 680 |
| 372 | 20230927 | 123100 | 2558179780 | 6250 | 6260 | 6260 | 6250 | 199 |
| 373 | 20230927 | 123000 | 2556936010 | 6260 | 6260 | 6260 | 6250 | 253 |
| 374 | 20230927 | 122900 | 2555352260 | 6260 | 6270 | 6270 | 6260 | 179 |
| 375 | 20230927 | 122800 | 2554230330 | 6260 | 6280 | 6280 | 6260 | 723 |
| 376 | 20230927 | 122700 | 2549697290 | 6280 | 6280 | 6280 | 6280 | 2 |
| 377 | 20230927 | 122600 | 2549684730 | 6280 | 6280 | 6280 | 6270 | 69 |
| 378 | 20230927 | 122500 | 2549251920 | 6270 | 6240 | 6270 | 6240 | 3559 |
| 379 | 20230927 | 122400 | 2526974680 | 6240 | 6240 | 6240 | 6240 | 1048 |
| 380 | 20230927 | 122300 | 2520435160 | 6240 | 6260 | 6260 | 6240 | 704 |
| 381 | 20230927 | 122200 | 2516034000 | 6250 | 6250 | 6260 | 6250 | 35 |
| 382 | 20230927 | 122100 | 2515815230 | 6290 | 6300 | 6300 | 6290 | 101 |
| 383 | 20230927 | 122000 | 2515179930 | 6260 | 6270 | 6300 | 6260 | 1239 |
| 384 | 20230927 | 121900 | 2507413640 | 6270 | 6250 | 6270 | 6250 | 404 |
| 385 | 20230927 | 121800 | 2504888580 | 6250 | 6240 | 6250 | 6230 | 175 |
| 386 | 20230927 | 121700 | 2503797780 | 6230 | 6240 | 6240 | 6230 | 4183 |
| 387 | 20230927 | 121600 | 2477703020 | 6240 | 6250 | 6250 | 6240 | 574 |
| 388 | 20230927 | 121500 | 2474119760 | 6250 | 6240 | 6250 | 6240 | 353 |
| 389 | 20230927 | 121400 | 2471915340 | 6250 | 6270 | 6270 | 6250 | 1579 |
| 390 | 20230927 | 121300 | 2462046470 | 6270 | 6270 | 6270 | 6260 | 4140 |
| 391 | 20230927 | 121200 | 2436110640 | 6270 | 6290 | 6290 | 6270 | 4733 |
| 392 | 20230927 | 121100 | 2406373260 | 6290 | 6300 | 6300 | 6290 | 1096 |
| 393 | 20230927 | 121000 | 2399469610 | 6300 | 6300 | 6300 | 6300 | 2 |
| 394 | 20230927 | 120900 | 2399457010 | 6310 | 6310 | 6310 | 6300 | 443 |
| 395 | 20230927 | 120800 | 2396662110 | 6310 | 6310 | 6310 | 6310 | 415 |
| 396 | 20230927 | 120700 | 2394043460 | 6310 | 6300 | 6310 | 6300 | 14 |
| 397 | 20230927 | 120600 | 2393955210 | 6300 | 6300 | 6300 | 6300 | 299 |
| 398 | 20230927 | 120500 | 2392071510 | 6300 | 6300 | 6300 | 6300 | 511 |
| 399 | 20230927 | 120400 | 2388852210 | 6300 | 6320 | 6320 | 6300 | 518 |
| 400 | 20230927 | 120300 | 2385586590 | 6330 | 6340 | 6340 | 6330 | 567 |
| 401 | 20230927 | 120200 | 2381993420 | 6340 | 6300 | 6350 | 6300 | 1673 |
| 402 | 20230927 | 120100 | 2371427490 | 6290 | 6290 | 6300 | 6290 | 402 |
| 403 | 20230927 | 120000 | 2368896710 | 6290 | 6290 | 6300 | 6290 | 708 |
| 404 | 20230927 | 115900 | 2364443240 | 6300 | 6300 | 6300 | 6300 | 10 |
| 405 | 20230927 | 115800 | 2364380240 | 6290 | 6290 | 6290 | 6290 | 117 |
| 406 | 20230927 | 115700 | 2363644310 | 6290 | 6290 | 6290 | 6290 | 3 |
| 407 | 20230927 | 115600 | 2363625440 | 6280 | 6290 | 6290 | 6280 | 3 |
| 408 | 20230927 | 115500 | 2363606590 | 6280 | 6280 | 6280 | 6280 | 1 |
| 409 | 20230927 | 115400 | 2363600310 | 6280 | 6290 | 6290 | 6280 | 1295 |
| 410 | 20230927 | 115300 | 2355454770 | 6290 | 6290 | 6290 | 6290 | 24 |
| 411 | 20230927 | 115200 | 2355303810 | 6290 | 6280 | 6290 | 6280 | 197 |
| 412 | 20230927 | 115100 | 2354064690 | 6280 | 6280 | 6280 | 6280 | 1149 |
| 413 | 20230927 | 115000 | 2346848970 | 6290 | 6290 | 6290 | 6290 | 90 |
| 414 | 20230927 | 114900 | 2346282870 | 6280 | 6280 | 6280 | 6280 | 970 |
| 415 | 20230927 | 114800 | 2340191270 | 6280 | 6290 | 6290 | 6280 | 184 |
| 416 | 20230927 | 114700 | 2339035640 | 6300 | 6290 | 6300 | 6290 | 162 |
| 417 | 20230927 | 114600 | 2338016520 | 6290 | 6290 | 6290 | 6290 | 161 |
| 418 | 20230927 | 114500 | 2337003830 | 6280 | 6280 | 6280 | 6280 | 507 |
| 419 | 20230927 | 114400 | 2333819870 | 6280 | 6280 | 6280 | 6280 | 110 |
| 420 | 20230927 | 114300 | 2333129070 | 6270 | 6270 | 6280 | 6270 | 976 |
| 421 | 20230927 | 114200 | 2327000300 | 6270 | 6280 | 6280 | 6270 | 125 |
| 422 | 20230927 | 114100 | 2326216050 | 6290 | 6290 | 6290 | 6290 | 10 |
| 423 | 20230927 | 114000 | 2326153150 | 6280 | 6280 | 6280 | 6280 | 7 |
| 424 | 20230927 | 113900 | 2326109190 | 6280 | 6280 | 6280 | 6280 | 0 |
| 425 | 20230927 | 113800 | 2326109190 | 6280 | 6280 | 6280 | 6280 | 1 |
| 426 | 20230927 | 113700 | 2326102910 | 6270 | 6270 | 6270 | 6270 | 1 |
| 427 | 20230927 | 113600 | 2326096640 | 6270 | 6270 | 6270 | 6270 | 0 |
| 428 | 20230927 | 113500 | 2326096640 | 6270 | 6280 | 6280 | 6270 | 1000 |
| 429 | 20230927 | 113400 | 2319826200 | 6280 | 6270 | 6280 | 6270 | 1338 |
| 430 | 20230927 | 113300 | 2311432620 | 6280 | 6280 | 6280 | 6280 | 125 |
| 431 | 20230927 | 113200 | 2310647620 | 6280 | 6280 | 6280 | 6280 | 317 |
| 432 | 20230927 | 113100 | 2308656860 | 6280 | 6290 | 6290 | 6280 | 755 |
| 433 | 20230927 | 113000 | 2303908930 | 6290 | 6280 | 6290 | 6280 | 1002 |
| 434 | 20230927 | 112900 | 2297616360 | 6280 | 6270 | 6280 | 6270 | 252 |
| 435 | 20230927 | 112800 | 2296033950 | 6260 | 6260 | 6260 | 6260 | 55 |
| 436 | 20230927 | 112700 | 2295689650 | 6280 | 6270 | 6280 | 6260 | 1037 |
| 437 | 20230927 | 112600 | 2289192390 | 6280 | 6280 | 6280 | 6280 | 11 |
| 438 | 20230927 | 112500 | 2289123310 | 6270 | 6270 | 6270 | 6270 | 147 |
| 439 | 20230927 | 112400 | 2288201620 | 6270 | 6300 | 6300 | 6270 | 967 |
| 440 | 20230927 | 112300 | 2282137360 | 6300 | 6280 | 6300 | 6280 | 7 |
| 441 | 20230927 | 112200 | 2282093320 | 6270 | 6280 | 6280 | 6270 | 1559 |
| 442 | 20230927 | 112100 | 2272318270 | 6300 | 6270 | 6300 | 6270 | 650 |
| 443 | 20230927 | 112000 | 2268242590 | 6290 | 6280 | 6290 | 6270 | 22 |
| 444 | 20230927 | 111900 | 2268104360 | 6270 | 6270 | 6290 | 6270 | 1260 |
| 445 | 20230927 | 111800 | 2260203560 | 6270 | 6270 | 6280 | 6270 | 1081 |
| 446 | 20230927 | 111700 | 2253421400 | 6270 | 6290 | 6300 | 6270 | 1209 |
| 447 | 20230927 | 111600 | 2245840730 | 6270 | 6280 | 6280 | 6270 | 1637 |
| 448 | 20230927 | 111500 | 2235568290 | 6290 | 6320 | 6320 | 6290 | 1487 |
| 449 | 20230927 | 111400 | 2226201290 | 6340 | 6340 | 6340 | 6340 | 2 |
| 450 | 20230927 | 111300 | 2226188610 | 6300 | 6310 | 6320 | 6300 | 1101 |
| 451 | 20230927 | 111200 | 2219252130 | 6310 | 6340 | 6340 | 6300 | 1036 |
| 452 | 20230927 | 111100 | 2212688140 | 6300 | 6310 | 6310 | 6300 | 161 |
| 453 | 20230927 | 111000 | 2211673740 | 6310 | 6290 | 6310 | 6280 | 2128 |
| 454 | 20230927 | 110900 | 2198275070 | 6280 | 6300 | 6300 | 6280 | 1820 |
| 455 | 20230927 | 110800 | 2186835750 | 6310 | 6300 | 6310 | 6280 | 2051 |
| 456 | 20230927 | 110700 | 2173930040 | 6310 | 6320 | 6320 | 6300 | 5401 |
| 457 | 20230927 | 110600 | 2139836470 | 6330 | 6330 | 6330 | 6320 | 33 |
| 458 | 20230927 | 110500 | 2139627780 | 6320 | 6330 | 6340 | 6320 | 138 |
| 459 | 20230927 | 110400 | 2138755140 | 6330 | 6310 | 6330 | 6310 | 875 |
| 460 | 20230927 | 110300 | 2133227020 | 6310 | 6320 | 6320 | 6310 | 3074 |
| 461 | 20230927 | 110200 | 2113821300 | 6330 | 6350 | 6350 | 6330 | 3832 |
| 462 | 20230927 | 110100 | 2089516360 | 6350 | 6340 | 6360 | 6340 | 1817 |
| 463 | 20230927 | 110000 | 2077972780 | 6330 | 6330 | 6330 | 6330 | 5 |
| 464 | 20230927 | 105900 | 2077941130 | 6350 | 6350 | 6360 | 6330 | 669 |
| 465 | 20230927 | 105800 | 2073696020 | 6340 | 6330 | 6350 | 6330 | 575 |
| 466 | 20230927 | 105700 | 2070048960 | 6330 | 6320 | 6330 | 6320 | 1524 |
| 467 | 20230927 | 105600 | 2060406680 | 6320 | 6310 | 6320 | 6300 | 961 |
| 468 | 20230927 | 105500 | 2054343260 | 6320 | 6340 | 6340 | 6310 | 2788 |
| 469 | 20230927 | 105400 | 2036711920 | 6340 | 6380 | 6380 | 6340 | 2046 |
| 470 | 20230927 | 105300 | 2023697710 | 6370 | 6380 | 6380 | 6370 | 2154 |
| 471 | 20230927 | 105200 | 2009976200 | 6370 | 6430 | 6430 | 6370 | 10110 |
| 472 | 20230927 | 105100 | 1945191000 | 6430 | 6480 | 6500 | 6430 | 13420 |
| 473 | 20230927 | 105000 | 1858282570 | 6490 | 6490 | 6500 | 6430 | 10387 |
| 474 | 20230927 | 104900 | 1791077930 | 6490 | 6450 | 6500 | 6430 | 21540 |
| 475 | 20230927 | 104800 | 1651695460 | 6480 | 6390 | 6490 | 6390 | 30456 |
| 476 | 20230927 | 104700 | 1455626490 | 6390 | 6350 | 6390 | 6350 | 21938 |
| 477 | 20230927 | 104600 | 1315820230 | 6340 | 6310 | 6340 | 6300 | 5077 |
| 478 | 20230927 | 104500 | 1283682670 | 6320 | 6290 | 6320 | 6290 | 183 |
| 479 | 20230927 | 104400 | 1282531260 | 6290 | 6290 | 6300 | 6290 | 1253 |
| 480 | 20230927 | 104300 | 1274641160 | 6290 | 6290 | 6290 | 6290 | 0 |
| 481 | 20230927 | 104200 | 1274641160 | 6290 | 6290 | 6290 | 6290 | 44 |
| 482 | 20230927 | 104100 | 1274364400 | 6290 | 6280 | 6290 | 6270 | 1286 |
| 483 | 20230927 | 104000 | 1266286680 | 6290 | 6300 | 6300 | 6280 | 2091 |
| 484 | 20230927 | 103900 | 1253148560 | 6300 | 6320 | 6320 | 6300 | 128 |
| 485 | 20230927 | 103800 | 1252340560 | 6310 | 6310 | 6310 | 6310 | 366 |
| 486 | 20230927 | 103700 | 1250031100 | 6310 | 6320 | 6320 | 6310 | 503 |
| 487 | 20230927 | 103600 | 1246856400 | 6310 | 6310 | 6310 | 6310 | 0 |
| 488 | 20230927 | 103500 | 1246856400 | 6310 | 6320 | 6320 | 6310 | 598 |
| 489 | 20230927 | 103400 | 1243077340 | 6330 | 6330 | 6330 | 6320 | 477 |
| 490 | 20230927 | 103300 | 1240058940 | 6330 | 6320 | 6330 | 6320 | 480 |
| 491 | 20230927 | 103200 | 1237025330 | 6310 | 6310 | 6310 | 6310 | 109 |
| 492 | 20230927 | 103100 | 1236337540 | 6310 | 6320 | 6320 | 6300 | 934 |
| 493 | 20230927 | 103000 | 1230447960 | 6320 | 6320 | 6330 | 6320 | 681 |
| 494 | 20230927 | 102900 | 1226142030 | 6310 | 6300 | 6310 | 6280 | 407 |
| 495 | 20230927 | 102800 | 1223577860 | 6290 | 6280 | 6290 | 6280 | 208 |
| 496 | 20230927 | 102700 | 1222270210 | 6280 | 6290 | 6290 | 6280 | 1088 |
| 497 | 20230927 | 102600 | 1215426710 | 6290 | 6280 | 6290 | 6270 | 162 |
| 498 | 20230927 | 102500 | 1214410250 | 6280 | 6270 | 6290 | 6270 | 337 |
| 499 | 20230927 | 102400 | 1212296460 | 6280 | 6280 | 6280 | 6280 | 114 |
| 500 | 20230927 | 102300 | 1211580540 | 6280 | 6270 | 6290 | 6270 | 1336 |
| 501 | 20230927 | 102200 | 1203189130 | 6270 | 6270 | 6270 | 6270 | 182 |
| 502 | 20230927 | 102100 | 1202047990 | 6270 | 6270 | 6270 | 6270 | 8 |
| 503 | 20230927 | 102000 | 1201997830 | 6260 | 6280 | 6280 | 6260 | 62 |
| 504 | 20230927 | 101900 | 1201609640 | 6280 | 6280 | 6280 | 6280 | 2 |
| 505 | 20230927 | 101800 | 1201597080 | 6280 | 6290 | 6290 | 6260 | 3057 |
| 506 | 20230927 | 101700 | 1182436760 | 6280 | 6280 | 6310 | 6280 | 13 |
| 507 | 20230927 | 101600 | 1182354990 | 6300 | 6290 | 6300 | 6280 | 3290 |
| 508 | 20230927 | 101500 | 1161639360 | 6280 | 6290 | 6290 | 6280 | 19 |
| 509 | 20230927 | 101400 | 1161519860 | 6290 | 6280 | 6290 | 6280 | 350 |
| 510 | 20230927 | 101300 | 1159321660 | 6290 | 6250 | 6290 | 6250 | 3762 |
| 511 | 20230927 | 101200 | 1135754740 | 6250 | 6250 | 6260 | 6240 | 604 |
| 512 | 20230927 | 101100 | 1131979350 | 6250 | 6240 | 6250 | 6240 | 823 |
| 513 | 20230927 | 101000 | 1126837610 | 6250 | 6250 | 6250 | 6250 | 50 |
| 514 | 20230927 | 100900 | 1126525110 | 6240 | 6250 | 6250 | 6240 | 2244 |
| 515 | 20230927 | 100800 | 1112501760 | 6250 | 6260 | 6260 | 6250 | 438 |
| 516 | 20230927 | 100700 | 1109764220 | 6240 | 6250 | 6260 | 6240 | 335 |
| 517 | 20230927 | 100600 | 1107669740 | 6250 | 6250 | 6250 | 6250 | 71 |
| 518 | 20230927 | 100500 | 1107225990 | 6240 | 6250 | 6260 | 6240 | 1191 |
| 519 | 20230927 | 100400 | 1099782640 | 6240 | 6240 | 6240 | 6240 | 607 |
| 520 | 20230927 | 100300 | 1095994960 | 6240 | 6250 | 6250 | 6240 | 118 |
| 521 | 20230927 | 100200 | 1095258020 | 6250 | 6250 | 6250 | 6220 | 309 |
| 522 | 20230927 | 100100 | 1093333830 | 6240 | 6240 | 6240 | 6220 | 349 |
| 523 | 20230927 | 100000 | 1091161570 | 6240 | 6210 | 6240 | 6210 | 2023 |
| 524 | 20230927 | 095900 | 1078578730 | 6210 | 6240 | 6240 | 6210 | 7835 |
| 525 | 20230927 | 095800 | 1029836540 | 6240 | 6230 | 6240 | 6230 | 1577 |
| 526 | 20230927 | 095700 | 1020004560 | 6240 | 6240 | 6240 | 6230 | 573 |
| 527 | 20230927 | 095600 | 1016432060 | 6240 | 6220 | 6240 | 6220 | 827 |
| 528 | 20230927 | 095500 | 1011274560 | 6220 | 6250 | 6260 | 6200 | 4306 |
| 529 | 20230927 | 095400 | 984456490 | 6250 | 6270 | 6270 | 6250 | 2364 |
| 530 | 20230927 | 095300 | 969668640 | 6270 | 6280 | 6280 | 6270 | 1910 |
| 531 | 20230927 | 095200 | 957689250 | 6280 | 6290 | 6290 | 6270 | 2256 |
| 532 | 20230927 | 095100 | 943530380 | 6280 | 6290 | 6290 | 6280 | 1326 |
| 533 | 20230927 | 095000 | 935200620 | 6280 | 6290 | 6290 | 6280 | 609 |
| 534 | 20230927 | 094900 | 931374940 | 6290 | 6290 | 6300 | 6290 | 1633 |
| 535 | 20230927 | 094800 | 921098840 | 6290 | 6290 | 6300 | 6290 | 1029 |
| 536 | 20230927 | 094700 | 914626310 | 6290 | 6300 | 6300 | 6290 | 1264 |
| 537 | 20230927 | 094600 | 906674130 | 6300 | 6330 | 6330 | 6300 | 1547 |
| 538 | 20230927 | 094500 | 896927850 | 6300 | 6320 | 6340 | 6300 | 2879 |
| 539 | 20230927 | 094400 | 878757220 | 6320 | 6320 | 6320 | 6320 | 12 |
| 540 | 20230927 | 094300 | 878681380 | 6320 | 6330 | 6330 | 6310 | 1370 |
| 541 | 20230927 | 094200 | 870027540 | 6320 | 6320 | 6320 | 6320 | 212 |
| 542 | 20230927 | 094100 | 868687700 | 6310 | 6330 | 6330 | 6310 | 36 |
| 543 | 20230927 | 094000 | 868460500 | 6330 | 6320 | 6330 | 6310 | 558 |
| 544 | 20230927 | 093900 | 864935920 | 6310 | 6320 | 6320 | 6310 | 93 |
| 545 | 20230927 | 093800 | 864348740 | 6320 | 6300 | 6320 | 6300 | 1073 |
| 546 | 20230927 | 093700 | 857588060 | 6300 | 6300 | 6310 | 6300 | 406 |
| 547 | 20230927 | 093600 | 855029430 | 6300 | 6310 | 6320 | 6300 | 2493 |
| 548 | 20230927 | 093500 | 839302320 | 6310 | 6300 | 6310 | 6300 | 630 |
| 549 | 20230927 | 093400 | 835333260 | 6310 | 6300 | 6320 | 6300 | 1006 |
| 550 | 20230927 | 093300 | 828987180 | 6300 | 6310 | 6310 | 6300 | 1477 |
| 551 | 20230927 | 093200 | 819672840 | 6310 | 6320 | 6320 | 6310 | 592 |
| 552 | 20230927 | 093100 | 815937210 | 6300 | 6310 | 6320 | 6300 | 1279 |
| 553 | 20230927 | 093000 | 807874170 | 6310 | 6330 | 6330 | 6310 | 103 |
| 554 | 20230927 | 092900 | 807222730 | 6340 | 6340 | 6340 | 6330 | 235 |
| 555 | 20230927 | 092800 | 805735060 | 6340 | 6320 | 6340 | 6300 | 1648 |
| 556 | 20230927 | 092700 | 795334150 | 6310 | 6300 | 6310 | 6300 | 292 |
| 557 | 20230927 | 092600 | 793493340 | 6300 | 6310 | 6310 | 6300 | 3912 |
| 558 | 20230927 | 092500 | 768842590 | 6300 | 6330 | 6340 | 6300 | 2061 |
| 559 | 20230927 | 092400 | 755827750 | 6320 | 6350 | 6350 | 6320 | 6986 |
| 560 | 20230927 | 092300 | 711477370 | 6350 | 6350 | 6360 | 6350 | 2313 |
| 561 | 20230927 | 092200 | 696788560 | 6360 | 6350 | 6360 | 6350 | 654 |
| 562 | 20230927 | 092100 | 692633340 | 6350 | 6380 | 6380 | 6340 | 223 |
| 563 | 20230927 | 092000 | 691218210 | 6390 | 6370 | 6390 | 6330 | 1846 |
| 564 | 20230927 | 091900 | 679459100 | 6370 | 6380 | 6380 | 6370 | 512 |
| 565 | 20230927 | 091800 | 676196920 | 6370 | 6340 | 6400 | 6340 | 4873 |
| 566 | 20230927 | 091700 | 645220410 | 6340 | 6340 | 6340 | 6320 | 1129 |
| 567 | 20230927 | 091600 | 638065500 | 6350 | 6330 | 6360 | 6320 | 3406 |
| 568 | 20230927 | 091500 | 616487970 | 6330 | 6320 | 6330 | 6310 | 1819 |
| 569 | 20230927 | 091400 | 604990790 | 6320 | 6320 | 6330 | 6310 | 591 |
| 570 | 20230927 | 091300 | 601256950 | 6330 | 6350 | 6370 | 6310 | 1053 |
| 571 | 20230927 | 091200 | 594589380 | 6340 | 6300 | 6340 | 6300 | 2734 |
| 572 | 20230927 | 091100 | 577292120 | 6300 | 6310 | 6310 | 6290 | 5984 |
| 573 | 20230927 | 091000 | 539606520 | 6310 | 6300 | 6320 | 6300 | 5051 |
| 574 | 20230927 | 090900 | 507772080 | 6320 | 6330 | 6330 | 6300 | 6762 |
| 575 | 20230927 | 090800 | 465098880 | 6320 | 6320 | 6340 | 6310 | 4186 |
| 576 | 20230927 | 090700 | 438645040 | 6310 | 6350 | 6350 | 6310 | 882 |
| 577 | 20230927 | 090600 | 433066620 | 6350 | 6310 | 6350 | 6290 | 2046 |
| 578 | 20230927 | 090500 | 420123540 | 6310 | 6340 | 6350 | 6300 | 4395 |
| 579 | 20230927 | 090400 | 392364470 | 6340 | 6350 | 6360 | 6330 | 1532 |
| 580 | 20230927 | 090300 | 382650790 | 6350 | 6310 | 6350 | 6280 | 4026 |
| 581 | 20230927 | 090200 | 357184420 | 6300 | 6380 | 6400 | 6270 | 13665 |
| 582 | 20230927 | 090100 | 270568320 | 6380 | 6460 | 6470 | 6370 | 16617 |
| 583 | 20230927 | 090000 | 163749490 | 6450 | 6400 | 6480 | 6390 | 25425 |