34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 193200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 6851 |
| 3 | 20230915 | 193100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 4 | 20230915 | 193000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 5 | 20230915 | 192900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 6 | 20230915 | 192800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 7 | 20230915 | 192700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 8 | 20230915 | 192600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 9 | 20230915 | 192500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 10 | 20230915 | 192400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 11 | 20230915 | 192300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 12 | 20230915 | 192200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 13 | 20230915 | 192100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 14 | 20230915 | 192000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 15 | 20230915 | 191900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 16 | 20230915 | 191800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 17 | 20230915 | 191700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 18 | 20230915 | 191600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 19 | 20230915 | 191500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 20 | 20230915 | 191400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 21 | 20230915 | 191300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 22 | 20230915 | 191200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 23 | 20230915 | 191100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 24 | 20230915 | 191000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 25 | 20230915 | 190900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 26 | 20230915 | 190800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 27 | 20230915 | 190700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 28 | 20230915 | 190600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 29 | 20230915 | 190500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 30 | 20230915 | 190400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 31 | 20230915 | 190300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 32 | 20230915 | 190200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 6851 |
| 33 | 20230915 | 190100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 34 | 20230915 | 190000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 35 | 20230915 | 185900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 36 | 20230915 | 185800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 37 | 20230915 | 185700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 38 | 20230915 | 185600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 39 | 20230915 | 185500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 40 | 20230915 | 185400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 41 | 20230915 | 185300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 42 | 20230915 | 185200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 43 | 20230915 | 185100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 44 | 20230915 | 185000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 45 | 20230915 | 184900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 46 | 20230915 | 184800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 47 | 20230915 | 184700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 48 | 20230915 | 184600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 49 | 20230915 | 184500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 50 | 20230915 | 184400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 51 | 20230915 | 184300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 52 | 20230915 | 184200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 53 | 20230915 | 184100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 54 | 20230915 | 184000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 55 | 20230915 | 183900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 56 | 20230915 | 183800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 57 | 20230915 | 183700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 58 | 20230915 | 183600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 59 | 20230915 | 183500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 60 | 20230915 | 183400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 61 | 20230915 | 183300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 62 | 20230915 | 183200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 6851 |
| 63 | 20230915 | 183100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 64 | 20230915 | 183000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 65 | 20230915 | 182900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 66 | 20230915 | 182800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 67 | 20230915 | 182700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 68 | 20230915 | 182600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 69 | 20230915 | 182500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 70 | 20230915 | 182400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 71 | 20230915 | 182300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 72 | 20230915 | 182200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 73 | 20230915 | 182100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 74 | 20230915 | 182000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 75 | 20230915 | 181900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 76 | 20230915 | 181800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 77 | 20230915 | 181700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 78 | 20230915 | 181600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 79 | 20230915 | 181500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 80 | 20230915 | 181400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 81 | 20230915 | 181300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 82 | 20230915 | 181200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 83 | 20230915 | 181100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 84 | 20230915 | 181000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 85 | 20230915 | 180900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 86 | 20230915 | 180800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 87 | 20230915 | 180700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 88 | 20230915 | 180600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 89 | 20230915 | 180500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 90 | 20230915 | 180400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 91 | 20230915 | 180300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 92 | 20230915 | 180200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 6851 |
| 93 | 20230915 | 180100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 94 | 20230915 | 180000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 95 | 20230915 | 175900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 96 | 20230915 | 175800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 97 | 20230915 | 175700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 98 | 20230915 | 175600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 99 | 20230915 | 175500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 100 | 20230915 | 175400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 101 | 20230915 | 175300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 102 | 20230915 | 175200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 103 | 20230915 | 175100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 104 | 20230915 | 175000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 105 | 20230915 | 174900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 106 | 20230915 | 174800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 107 | 20230915 | 174700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 108 | 20230915 | 174600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 109 | 20230915 | 174500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 110 | 20230915 | 174400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 111 | 20230915 | 174300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 112 | 20230915 | 174200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 113 | 20230915 | 174100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 114 | 20230915 | 174000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 115 | 20230915 | 173900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 116 | 20230915 | 173800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 117 | 20230915 | 173700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 118 | 20230915 | 173600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 119 | 20230915 | 173500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 120 | 20230915 | 173400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 121 | 20230915 | 173300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 122 | 20230915 | 173200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 6851 |
| 123 | 20230915 | 173100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 124 | 20230915 | 173000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 125 | 20230915 | 172900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 126 | 20230915 | 172800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 127 | 20230915 | 172700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 128 | 20230915 | 172600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 129 | 20230915 | 172500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 130 | 20230915 | 172400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 131 | 20230915 | 172300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 132 | 20230915 | 172200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 133 | 20230915 | 172100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 134 | 20230915 | 172000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 135 | 20230915 | 171900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 136 | 20230915 | 171800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 137 | 20230915 | 171700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 138 | 20230915 | 171600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 139 | 20230915 | 171500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 140 | 20230915 | 171400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 141 | 20230915 | 171300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 142 | 20230915 | 171200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 143 | 20230915 | 171100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 144 | 20230915 | 171000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 145 | 20230915 | 170900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 146 | 20230915 | 170800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 147 | 20230915 | 170700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 148 | 20230915 | 170600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 149 | 20230915 | 170500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 150 | 20230915 | 170400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 151 | 20230915 | 170300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 152 | 20230915 | 170200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 6851 |
| 153 | 20230915 | 170100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 154 | 20230915 | 170000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 155 | 20230915 | 165900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 156 | 20230915 | 165800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 157 | 20230915 | 165700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 158 | 20230915 | 165600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 159 | 20230915 | 165500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 160 | 20230915 | 165400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 161 | 20230915 | 165300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 162 | 20230915 | 165200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 163 | 20230915 | 165100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 164 | 20230915 | 165000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 165 | 20230915 | 164900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 166 | 20230915 | 164800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 167 | 20230915 | 164700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 168 | 20230915 | 164600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 169 | 20230915 | 164500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 170 | 20230915 | 164400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 171 | 20230915 | 164300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 172 | 20230915 | 164200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 173 | 20230915 | 164100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 174 | 20230915 | 164000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 175 | 20230915 | 163900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 176 | 20230915 | 163800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 177 | 20230915 | 163700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 178 | 20230915 | 163600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 179 | 20230915 | 163500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 180 | 20230915 | 163400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 181 | 20230915 | 163300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 182 | 20230915 | 163200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 6851 |
| 183 | 20230915 | 163100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 184 | 20230915 | 163000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 185 | 20230915 | 162900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 186 | 20230915 | 162800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 187 | 20230915 | 162700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 188 | 20230915 | 162600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 189 | 20230915 | 162500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 190 | 20230915 | 162400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 191 | 20230915 | 162300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 192 | 20230915 | 162200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 193 | 20230915 | 162100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 194 | 20230915 | 162000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 195 | 20230915 | 161900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 196 | 20230915 | 161800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 197 | 20230915 | 161700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 198 | 20230915 | 161600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 199 | 20230915 | 161500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 200 | 20230915 | 161400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 201 | 20230915 | 161300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 202 | 20230915 | 161200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 203 | 20230915 | 161100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 204 | 20230915 | 161000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 205 | 20230915 | 160900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 206 | 20230915 | 160800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 207 | 20230915 | 160700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 208 | 20230915 | 160600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 209 | 20230915 | 160500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 210 | 20230915 | 160400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 211 | 20230915 | 160300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 212 | 20230915 | 160200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 6851 |
| 213 | 20230915 | 160100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 214 | 20230915 | 160000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 215 | 20230915 | 155900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 216 | 20230915 | 155800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 217 | 20230915 | 155700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 218 | 20230915 | 155600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 219 | 20230915 | 155500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 220 | 20230915 | 155400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 221 | 20230915 | 155300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 222 | 20230915 | 155200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 223 | 20230915 | 155100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 224 | 20230915 | 155000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 225 | 20230915 | 154900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 226 | 20230915 | 154800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 227 | 20230915 | 154700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 228 | 20230915 | 154600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 229 | 20230915 | 154500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 230 | 20230915 | 154400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 231 | 20230915 | 154300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 232 | 20230915 | 154200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 233 | 20230915 | 154100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 234 | 20230915 | 154000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 235 | 20230915 | 153900 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 236 | 20230915 | 153800 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 237 | 20230915 | 153700 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 238 | 20230915 | 153600 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 239 | 20230915 | 153500 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 240 | 20230915 | 153400 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 241 | 20230915 | 153300 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 242 | 20230915 | 153200 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 6851 |
| 243 | 20230915 | 153100 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 0 |
| 244 | 20230915 | 153000 | 6465121950 | 12800 | 12800 | 12800 | 12800 | 6851 |
| 245 | 20230915 | 152900 | 6377429150 | 12760 | 12760 | 12760 | 12760 | 0 |
| 246 | 20230915 | 152800 | 6377429150 | 12760 | 12760 | 12760 | 12760 | 0 |
| 247 | 20230915 | 152700 | 6377429150 | 12760 | 12760 | 12760 | 12760 | 0 |
| 248 | 20230915 | 152600 | 6377429150 | 12760 | 12760 | 12760 | 12760 | 0 |
| 249 | 20230915 | 152500 | 6377429150 | 12760 | 12760 | 12760 | 12760 | 0 |
| 250 | 20230915 | 152400 | 6377429150 | 12760 | 12760 | 12760 | 12760 | 0 |
| 251 | 20230915 | 152300 | 6377429150 | 12760 | 12760 | 12760 | 12760 | 0 |
| 252 | 20230915 | 152200 | 6377429150 | 12760 | 12760 | 12760 | 12760 | 0 |
| 253 | 20230915 | 152100 | 6377429150 | 12760 | 12760 | 12760 | 12760 | 0 |
| 254 | 20230915 | 152000 | 6377429150 | 12760 | 12760 | 12760 | 12760 | 0 |
| 255 | 20230915 | 151900 | 6377429150 | 12760 | 12720 | 12760 | 12720 | 448 |
| 256 | 20230915 | 151800 | 6371715940 | 12730 | 12700 | 12730 | 12680 | 1296 |
| 257 | 20230915 | 151700 | 6355261860 | 12720 | 12710 | 12720 | 12690 | 2878 |
| 258 | 20230915 | 151600 | 6318712670 | 12710 | 12720 | 12730 | 12710 | 658 |
| 259 | 20230915 | 151500 | 6310337430 | 12730 | 12710 | 12730 | 12700 | 2993 |
| 260 | 20230915 | 151400 | 6272294440 | 12710 | 12720 | 12720 | 12710 | 871 |
| 261 | 20230915 | 151300 | 6261215360 | 12720 | 12730 | 12740 | 12720 | 1097 |
| 262 | 20230915 | 151200 | 6247257840 | 12730 | 12760 | 12760 | 12730 | 776 |
| 263 | 20230915 | 151100 | 6237367320 | 12760 | 12750 | 12760 | 12750 | 587 |
| 264 | 20230915 | 151000 | 6229883060 | 12760 | 12770 | 12770 | 12760 | 515 |
| 265 | 20230915 | 150900 | 6223306900 | 12780 | 12770 | 12780 | 12760 | 741 |
| 266 | 20230915 | 150800 | 6213845970 | 12780 | 12780 | 12780 | 12780 | 422 |
| 267 | 20230915 | 150700 | 6208452810 | 12780 | 12770 | 12780 | 12770 | 303 |
| 268 | 20230915 | 150600 | 6204582390 | 12760 | 12770 | 12770 | 12760 | 330 |
| 269 | 20230915 | 150500 | 6200371440 | 12770 | 12760 | 12770 | 12760 | 137 |
| 270 | 20230915 | 150400 | 6198622800 | 12760 | 12760 | 12760 | 12760 | 200 |
| 271 | 20230915 | 150300 | 6196070800 | 12760 | 12760 | 12770 | 12760 | 688 |
| 272 | 20230915 | 150200 | 6187291780 | 12760 | 12760 | 12770 | 12760 | 58 |
| 273 | 20230915 | 150100 | 6186551690 | 12770 | 12790 | 12790 | 12760 | 714 |
| 274 | 20230915 | 150000 | 6177436640 | 12800 | 12800 | 12800 | 12790 | 133 |
| 275 | 20230915 | 145900 | 6175735200 | 12800 | 12800 | 12800 | 12800 | 0 |
| 276 | 20230915 | 145800 | 6175735200 | 12800 | 12800 | 12800 | 12800 | 145 |
| 277 | 20230915 | 145700 | 6173879200 | 12790 | 12760 | 12790 | 12750 | 233 |
| 278 | 20230915 | 145600 | 6170905540 | 12750 | 12750 | 12750 | 12750 | 241 |
| 279 | 20230915 | 145500 | 6167832790 | 12750 | 12790 | 12800 | 12750 | 160 |
| 280 | 20230915 | 145400 | 6165791390 | 12790 | 12770 | 12790 | 12710 | 373 |
| 281 | 20230915 | 145300 | 6161031260 | 12760 | 12760 | 12760 | 12710 | 619 |
| 282 | 20230915 | 145200 | 6153150260 | 12760 | 12760 | 12770 | 12760 | 219 |
| 283 | 20230915 | 145100 | 6150353820 | 12760 | 12760 | 12760 | 12760 | 292 |
| 284 | 20230915 | 145000 | 6146627900 | 12760 | 12740 | 12760 | 12730 | 333 |
| 285 | 20230915 | 144900 | 6142382180 | 12740 | 12730 | 12740 | 12710 | 2007 |
| 286 | 20230915 | 144800 | 6116851570 | 12740 | 12750 | 12750 | 12730 | 1248 |
| 287 | 20230915 | 144700 | 6100955720 | 12740 | 12760 | 12760 | 12740 | 279 |
| 288 | 20230915 | 144600 | 6097398470 | 12760 | 12760 | 12760 | 12760 | 270 |
| 289 | 20230915 | 144500 | 6093953270 | 12770 | 12760 | 12770 | 12760 | 100 |
| 290 | 20230915 | 144400 | 6092677170 | 12760 | 12770 | 12770 | 12760 | 286 |
| 291 | 20230915 | 144300 | 6089027700 | 12760 | 12770 | 12770 | 12760 | 475 |
| 292 | 20230915 | 144200 | 6082964390 | 12770 | 12780 | 12790 | 12760 | 1937 |
| 293 | 20230915 | 144100 | 6058221730 | 12750 | 12750 | 12780 | 12740 | 2682 |
| 294 | 20230915 | 144000 | 6024033130 | 12760 | 12810 | 12810 | 12760 | 2327 |
| 295 | 20230915 | 143900 | 5994317890 | 12810 | 12810 | 12810 | 12790 | 477 |
| 296 | 20230915 | 143800 | 5988209520 | 12810 | 12800 | 12810 | 12770 | 5960 |
| 297 | 20230915 | 143700 | 5912032900 | 12790 | 12820 | 12820 | 12770 | 1965 |
| 298 | 20230915 | 143600 | 5886862430 | 12830 | 12840 | 12850 | 12830 | 1187 |
| 299 | 20230915 | 143500 | 5871629720 | 12840 | 12860 | 12860 | 12840 | 777 |
| 300 | 20230915 | 143400 | 5861645390 | 12860 | 12860 | 12860 | 12850 | 218 |
| 301 | 20230915 | 143300 | 5858843930 | 12850 | 12850 | 12880 | 12850 | 1917 |
| 302 | 20230915 | 143200 | 5834155370 | 12850 | 12880 | 12880 | 12850 | 303 |
| 303 | 20230915 | 143100 | 5830252760 | 12880 | 12880 | 12880 | 12880 | 83 |
| 304 | 20230915 | 143000 | 5829183720 | 12880 | 12880 | 12880 | 12880 | 110 |
| 305 | 20230915 | 142900 | 5827766920 | 12890 | 12900 | 12900 | 12890 | 132 |
| 306 | 20230915 | 142800 | 5826065430 | 12900 | 12900 | 12900 | 12810 | 393 |
| 307 | 20230915 | 142700 | 5821014310 | 12900 | 12800 | 12900 | 12800 | 851 |
| 308 | 20230915 | 142600 | 5810089680 | 12800 | 12810 | 12810 | 12770 | 970 |
| 309 | 20230915 | 142500 | 5797675190 | 12800 | 12780 | 12800 | 12750 | 2994 |
| 310 | 20230915 | 142400 | 5759442820 | 12780 | 12820 | 12830 | 12780 | 2134 |
| 311 | 20230915 | 142300 | 5732140280 | 12820 | 12820 | 12820 | 12810 | 443 |
| 312 | 20230915 | 142200 | 5726463020 | 12820 | 12830 | 12830 | 12820 | 875 |
| 313 | 20230915 | 142100 | 5715243660 | 12830 | 12840 | 12840 | 12830 | 30 |
| 314 | 20230915 | 142000 | 5714858480 | 12830 | 12840 | 12840 | 12830 | 60 |
| 315 | 20230915 | 141900 | 5714088290 | 12830 | 12820 | 12840 | 12820 | 480 |
| 316 | 20230915 | 141800 | 5707929300 | 12820 | 12850 | 12860 | 12820 | 590 |
| 317 | 20230915 | 141700 | 5700360170 | 12850 | 12890 | 12890 | 12850 | 348 |
| 318 | 20230915 | 141600 | 5695879070 | 12890 | 12930 | 12930 | 12880 | 1364 |
| 319 | 20230915 | 141500 | 5678280560 | 12930 | 12930 | 12940 | 12930 | 407 |
| 320 | 20230915 | 141400 | 5673015460 | 12920 | 12900 | 12920 | 12900 | 319 |
| 321 | 20230915 | 141300 | 5668897340 | 12900 | 12890 | 12900 | 12880 | 286 |
| 322 | 20230915 | 141200 | 5665211060 | 12880 | 12850 | 12890 | 12840 | 462 |
| 323 | 20230915 | 141100 | 5659262020 | 12850 | 12940 | 12940 | 12850 | 3570 |
| 324 | 20230915 | 141000 | 5613235450 | 12930 | 12930 | 12930 | 12920 | 346 |
| 325 | 20230915 | 140900 | 5608761810 | 12930 | 12910 | 12930 | 12910 | 1166 |
| 326 | 20230915 | 140800 | 5593698220 | 12910 | 12920 | 12920 | 12910 | 1766 |
| 327 | 20230915 | 140700 | 5570899000 | 12910 | 12930 | 12930 | 12910 | 1074 |
| 328 | 20230915 | 140600 | 5557018410 | 12930 | 12980 | 12980 | 12930 | 3413 |
| 329 | 20230915 | 140500 | 5512788110 | 12980 | 12990 | 13040 | 12970 | 701 |
| 330 | 20230915 | 140400 | 5503688950 | 13050 | 12990 | 13050 | 12980 | 2004 |
| 331 | 20230915 | 140300 | 5477664370 | 12990 | 13050 | 13050 | 12970 | 7515 |
| 332 | 20230915 | 140200 | 5379936630 | 13050 | 13050 | 13060 | 13050 | 378 |
| 333 | 20230915 | 140100 | 5375003720 | 13050 | 13060 | 13060 | 13050 | 192 |
| 334 | 20230915 | 140000 | 5372498090 | 13090 | 13080 | 13090 | 13060 | 1512 |
| 335 | 20230915 | 135900 | 5352724310 | 13070 | 13080 | 13080 | 13060 | 1009 |
| 336 | 20230915 | 135800 | 5339534320 | 13080 | 13080 | 13080 | 13070 | 698 |
| 337 | 20230915 | 135700 | 5330405190 | 13080 | 13050 | 13080 | 13050 | 179 |
| 338 | 20230915 | 135600 | 5328066220 | 13060 | 13070 | 13090 | 13060 | 1693 |
| 339 | 20230915 | 135500 | 5305936880 | 13080 | 13080 | 13080 | 13070 | 643 |
| 340 | 20230915 | 135400 | 5297528380 | 13080 | 13100 | 13100 | 13080 | 476 |
| 341 | 20230915 | 135300 | 5291292860 | 13100 | 13100 | 13100 | 13100 | 418 |
| 342 | 20230915 | 135200 | 5285817060 | 13100 | 13070 | 13100 | 13070 | 303 |
| 343 | 20230915 | 135100 | 5281853550 | 13080 | 13120 | 13130 | 13080 | 1827 |
| 344 | 20230915 | 135000 | 5257907050 | 13120 | 13100 | 13130 | 13100 | 333 |
| 345 | 20230915 | 134900 | 5253537480 | 13100 | 13110 | 13160 | 13100 | 2349 |
| 346 | 20230915 | 134800 | 5222702410 | 13100 | 13080 | 13100 | 13080 | 1176 |
| 347 | 20230915 | 134700 | 5207304250 | 13080 | 13070 | 13080 | 13070 | 443 |
| 348 | 20230915 | 134600 | 5201513150 | 13060 | 13060 | 13070 | 13060 | 1415 |
| 349 | 20230915 | 134500 | 5183030700 | 13060 | 13060 | 13070 | 13060 | 207 |
| 350 | 20230915 | 134400 | 5180325860 | 13060 | 13070 | 13070 | 13060 | 522 |
| 351 | 20230915 | 134300 | 5173504820 | 13070 | 13050 | 13070 | 13040 | 1068 |
| 352 | 20230915 | 134200 | 5159565280 | 13050 | 13050 | 13070 | 13050 | 484 |
| 353 | 20230915 | 134100 | 5153242130 | 13040 | 13070 | 13070 | 13040 | 708 |
| 354 | 20230915 | 134000 | 5143995090 | 13070 | 13070 | 13090 | 13070 | 397 |
| 355 | 20230915 | 133900 | 5138801240 | 13070 | 13100 | 13100 | 13070 | 969 |
| 356 | 20230915 | 133800 | 5126131700 | 13100 | 13090 | 13100 | 13070 | 666 |
| 357 | 20230915 | 133700 | 5117410260 | 13080 | 13100 | 13100 | 13080 | 67 |
| 358 | 20230915 | 133600 | 5116533580 | 13110 | 13090 | 13110 | 13090 | 1229 |
| 359 | 20230915 | 133500 | 5100443160 | 13100 | 13100 | 13100 | 13090 | 1759 |
| 360 | 20230915 | 133400 | 5077401120 | 13090 | 13060 | 13090 | 13060 | 619 |
| 361 | 20230915 | 133300 | 5069309130 | 13090 | 13100 | 13100 | 13090 | 153 |
| 362 | 20230915 | 133200 | 5067305080 | 13090 | 13080 | 13100 | 13080 | 1511 |
| 363 | 20230915 | 133100 | 5047513340 | 13080 | 13090 | 13100 | 13080 | 555 |
| 364 | 20230915 | 133000 | 5040247500 | 13080 | 13050 | 13080 | 13040 | 907 |
| 365 | 20230915 | 132900 | 5028405150 | 13050 | 13060 | 13060 | 13050 | 147 |
| 366 | 20230915 | 132800 | 5026485530 | 13060 | 13040 | 13060 | 13040 | 576 |
| 367 | 20230915 | 132700 | 5018970450 | 13050 | 13050 | 13050 | 13040 | 551 |
| 368 | 20230915 | 132600 | 5011780000 | 13040 | 13030 | 13040 | 13030 | 312 |
| 369 | 20230915 | 132500 | 5007712300 | 13030 | 13010 | 13030 | 13000 | 350 |
| 370 | 20230915 | 132400 | 5003156690 | 13000 | 13010 | 13010 | 12970 | 961 |
| 371 | 20230915 | 132300 | 4990669990 | 12980 | 13040 | 13040 | 12980 | 3309 |
| 372 | 20230915 | 132200 | 4947622040 | 13040 | 13070 | 13070 | 13020 | 1639 |
| 373 | 20230915 | 132100 | 4926253410 | 13060 | 13100 | 13100 | 13060 | 1456 |
| 374 | 20230915 | 132000 | 4907221910 | 13100 | 13100 | 13100 | 13100 | 767 |
| 375 | 20230915 | 131900 | 4897174210 | 13070 | 13070 | 13100 | 13060 | 452 |
| 376 | 20230915 | 131800 | 4891265040 | 13050 | 13150 | 13150 | 13050 | 5571 |
| 377 | 20230915 | 131700 | 4818292030 | 13150 | 13160 | 13170 | 13140 | 1005 |
| 378 | 20230915 | 131600 | 4805070520 | 13160 | 13150 | 13160 | 13130 | 1940 |
| 379 | 20230915 | 131500 | 4779545540 | 13160 | 13150 | 13160 | 13120 | 473 |
| 380 | 20230915 | 131400 | 4773322130 | 13160 | 13100 | 13160 | 13100 | 817 |
| 381 | 20230915 | 131300 | 4762595440 | 13100 | 13090 | 13100 | 13070 | 1260 |
| 382 | 20230915 | 131200 | 4746097970 | 13060 | 13050 | 13090 | 13050 | 327 |
| 383 | 20230915 | 131100 | 4741826090 | 13040 | 13180 | 13190 | 13040 | 9819 |
| 384 | 20230915 | 131000 | 4612951170 | 13190 | 13230 | 13230 | 13190 | 2173 |
| 385 | 20230915 | 130900 | 4584268140 | 13230 | 13220 | 13230 | 13210 | 1217 |
| 386 | 20230915 | 130800 | 4568181350 | 13220 | 13210 | 13220 | 13210 | 780 |
| 387 | 20230915 | 130700 | 4557871670 | 13210 | 13220 | 13230 | 13210 | 2369 |
| 388 | 20230915 | 130600 | 4526550410 | 13210 | 13220 | 13220 | 13200 | 615 |
| 389 | 20230915 | 130500 | 4518422480 | 13200 | 13220 | 13230 | 13200 | 1913 |
| 390 | 20230915 | 130400 | 4493132630 | 13230 | 13220 | 13230 | 13220 | 891 |
| 391 | 20230915 | 130300 | 4481349040 | 13220 | 13210 | 13220 | 13200 | 1809 |
| 392 | 20230915 | 130200 | 4457447290 | 13210 | 13210 | 13220 | 13210 | 721 |
| 393 | 20230915 | 130100 | 4447921190 | 13210 | 13200 | 13210 | 13200 | 661 |
| 394 | 20230915 | 130000 | 4439191110 | 13210 | 13210 | 13210 | 13200 | 625 |
| 395 | 20230915 | 125900 | 4430937370 | 13200 | 13200 | 13210 | 13180 | 416 |
| 396 | 20230915 | 125800 | 4425452540 | 13220 | 13220 | 13220 | 13200 | 727 |
| 397 | 20230915 | 125700 | 4415851760 | 13220 | 13200 | 13220 | 13160 | 1607 |
| 398 | 20230915 | 125600 | 4394640410 | 13170 | 13190 | 13220 | 13130 | 1923 |
| 399 | 20230915 | 125500 | 4369329880 | 13180 | 13230 | 13230 | 13150 | 2530 |
| 400 | 20230915 | 125400 | 4335916890 | 13200 | 13220 | 13240 | 13200 | 5348 |
| 401 | 20230915 | 125300 | 4265170200 | 13220 | 13200 | 13220 | 13190 | 8216 |
| 402 | 20230915 | 125200 | 4156698670 | 13200 | 13190 | 13200 | 13180 | 1143 |
| 403 | 20230915 | 125100 | 4141623330 | 13190 | 13180 | 13190 | 13130 | 4263 |
| 404 | 20230915 | 125000 | 4085503210 | 13180 | 13190 | 13190 | 13160 | 964 |
| 405 | 20230915 | 124900 | 4072790950 | 13190 | 13150 | 13190 | 13150 | 3749 |
| 406 | 20230915 | 124800 | 4023401070 | 13150 | 13140 | 13150 | 13100 | 1587 |
| 407 | 20230915 | 124700 | 4002543940 | 13130 | 13120 | 13130 | 13050 | 1854 |
| 408 | 20230915 | 124600 | 3978299960 | 13130 | 13130 | 13140 | 13120 | 846 |
| 409 | 20230915 | 124500 | 3967192460 | 13130 | 13140 | 13140 | 13130 | 351 |
| 410 | 20230915 | 124400 | 3962582830 | 13150 | 13120 | 13160 | 13120 | 2367 |
| 411 | 20230915 | 124300 | 3931457410 | 13110 | 13150 | 13150 | 13090 | 208 |
| 412 | 20230915 | 124200 | 3928732210 | 13150 | 13130 | 13150 | 13070 | 1855 |
| 413 | 20230915 | 124100 | 3904402810 | 13130 | 13080 | 13130 | 13080 | 1444 |
| 414 | 20230915 | 124000 | 3885499070 | 13090 | 13120 | 13120 | 13090 | 814 |
| 415 | 20230915 | 123900 | 3874833890 | 13110 | 13120 | 13130 | 13090 | 237 |
| 416 | 20230915 | 123800 | 3871725700 | 13100 | 13130 | 13140 | 13100 | 2760 |
| 417 | 20230915 | 123700 | 3835523610 | 13130 | 13160 | 13160 | 13130 | 1063 |
| 418 | 20230915 | 123600 | 3821551420 | 13140 | 13130 | 13160 | 13130 | 835 |
| 419 | 20230915 | 123500 | 3810570460 | 13130 | 13150 | 13160 | 13130 | 1611 |
| 420 | 20230915 | 123400 | 3789397580 | 13160 | 13160 | 13180 | 13160 | 2758 |
| 421 | 20230915 | 123300 | 3753066960 | 13160 | 13170 | 13170 | 13150 | 866 |
| 422 | 20230915 | 123200 | 3741667080 | 13160 | 13160 | 13160 | 13130 | 815 |
| 423 | 20230915 | 123100 | 3730943230 | 13160 | 13150 | 13160 | 13110 | 2897 |
| 424 | 20230915 | 123000 | 3692883550 | 13150 | 13120 | 13150 | 13120 | 5580 |
| 425 | 20230915 | 122900 | 3619575310 | 13120 | 13110 | 13120 | 13110 | 530 |
| 426 | 20230915 | 122800 | 3612621860 | 13100 | 13110 | 13110 | 13100 | 1363 |
| 427 | 20230915 | 122700 | 3594755460 | 13100 | 13100 | 13110 | 13100 | 314 |
| 428 | 20230915 | 122600 | 3590641060 | 13100 | 13080 | 13100 | 13080 | 914 |
| 429 | 20230915 | 122500 | 3578670010 | 13090 | 13100 | 13100 | 13090 | 437 |
| 430 | 20230915 | 122400 | 3572946310 | 13090 | 13060 | 13110 | 13060 | 1002 |
| 431 | 20230915 | 122300 | 3559843260 | 13070 | 13110 | 13110 | 13070 | 988 |
| 432 | 20230915 | 122200 | 3546910620 | 13110 | 13090 | 13110 | 13090 | 828 |
| 433 | 20230915 | 122100 | 3536060480 | 13070 | 13100 | 13100 | 13070 | 514 |
| 434 | 20230915 | 122000 | 3529335210 | 13080 | 13090 | 13100 | 13070 | 1797 |
| 435 | 20230915 | 121900 | 3505826900 | 13110 | 13100 | 13130 | 13100 | 858 |
| 436 | 20230915 | 121800 | 3494562880 | 13100 | 13100 | 13130 | 13100 | 333 |
| 437 | 20230915 | 121700 | 3490195500 | 13120 | 13120 | 13130 | 13070 | 765 |
| 438 | 20230915 | 121600 | 3480173550 | 13120 | 13120 | 13120 | 13100 | 829 |
| 439 | 20230915 | 121500 | 3469311890 | 13060 | 13100 | 13130 | 13060 | 3111 |
| 440 | 20230915 | 121400 | 3428551280 | 13100 | 13100 | 13130 | 13100 | 1174 |
| 441 | 20230915 | 121300 | 3413163880 | 13100 | 13060 | 13100 | 13060 | 1286 |
| 442 | 20230915 | 121200 | 3396322110 | 13090 | 13090 | 13090 | 13090 | 220 |
| 443 | 20230915 | 121100 | 3393442310 | 13090 | 13090 | 13090 | 13090 | 84 |
| 444 | 20230915 | 121000 | 3392342750 | 13090 | 13080 | 13090 | 13040 | 995 |
| 445 | 20230915 | 120900 | 3379331310 | 13080 | 13070 | 13080 | 13070 | 703 |
| 446 | 20230915 | 120800 | 3370138400 | 13060 | 13060 | 13070 | 13060 | 715 |
| 447 | 20230915 | 120700 | 3360799660 | 13080 | 13070 | 13080 | 13040 | 800 |
| 448 | 20230915 | 120600 | 3350346600 | 13080 | 13080 | 13090 | 13080 | 711 |
| 449 | 20230915 | 120500 | 3341045330 | 13060 | 13030 | 13060 | 13030 | 497 |
| 450 | 20230915 | 120400 | 3334560000 | 13030 | 13060 | 13080 | 13030 | 966 |
| 451 | 20230915 | 120300 | 3321962810 | 13080 | 13050 | 13080 | 13050 | 641 |
| 452 | 20230915 | 120200 | 3313593180 | 13050 | 13060 | 13060 | 13030 | 740 |
| 453 | 20230915 | 120100 | 3303950770 | 13060 | 13080 | 13090 | 13020 | 3328 |
| 454 | 20230915 | 120000 | 3260492170 | 13080 | 13110 | 13110 | 13080 | 579 |
| 455 | 20230915 | 115900 | 3252902470 | 13110 | 13120 | 13120 | 13090 | 1300 |
| 456 | 20230915 | 115800 | 3235867950 | 13120 | 13120 | 13130 | 13110 | 1951 |
| 457 | 20230915 | 115700 | 3210268810 | 13120 | 13080 | 13120 | 13060 | 1561 |
| 458 | 20230915 | 115600 | 3189826190 | 13090 | 13080 | 13090 | 13070 | 823 |
| 459 | 20230915 | 115500 | 3179057440 | 13080 | 13090 | 13090 | 13080 | 354 |
| 460 | 20230915 | 115400 | 3174425660 | 13080 | 13090 | 13100 | 13070 | 663 |
| 461 | 20230915 | 115300 | 3165749770 | 13080 | 13080 | 13090 | 13080 | 284 |
| 462 | 20230915 | 115200 | 3162034210 | 13050 | 13050 | 13080 | 13050 | 2413 |
| 463 | 20230915 | 115100 | 3130524450 | 13060 | 13070 | 13070 | 13050 | 510 |
| 464 | 20230915 | 115000 | 3123861950 | 13050 | 13070 | 13070 | 13020 | 1872 |
| 465 | 20230915 | 114900 | 3099440420 | 13070 | 13110 | 13110 | 13070 | 908 |
| 466 | 20230915 | 114800 | 3087560780 | 13100 | 13090 | 13110 | 13090 | 1915 |
| 467 | 20230915 | 114700 | 3062473800 | 13060 | 13070 | 13090 | 13060 | 1403 |
| 468 | 20230915 | 114600 | 3044117970 | 13060 | 13050 | 13060 | 13000 | 3563 |
| 469 | 20230915 | 114500 | 2997737540 | 13060 | 13090 | 13090 | 13040 | 4031 |
| 470 | 20230915 | 114400 | 2945093780 | 13090 | 13080 | 13100 | 13070 | 1697 |
| 471 | 20230915 | 114300 | 2922888300 | 13070 | 13100 | 13170 | 13070 | 3876 |
| 472 | 20230915 | 114200 | 2872139010 | 13180 | 13030 | 13180 | 13030 | 5561 |
| 473 | 20230915 | 114100 | 2799268590 | 13030 | 12970 | 13040 | 12970 | 5822 |
| 474 | 20230915 | 114000 | 2723591780 | 12970 | 12980 | 12980 | 12970 | 1361 |
| 475 | 20230915 | 113900 | 2705930160 | 12980 | 12960 | 12990 | 12960 | 1770 |
| 476 | 20230915 | 113800 | 2682956280 | 12970 | 12960 | 12970 | 12960 | 2874 |
| 477 | 20230915 | 113700 | 2645694270 | 12950 | 12950 | 12950 | 12940 | 302 |
| 478 | 20230915 | 113600 | 2641783480 | 12950 | 12890 | 12960 | 12890 | 12365 |
| 479 | 20230915 | 113500 | 2482085260 | 12890 | 12870 | 12890 | 12870 | 1447 |
| 480 | 20230915 | 113400 | 2463446300 | 12880 | 12880 | 12880 | 12870 | 451 |
| 481 | 20230915 | 113300 | 2457637520 | 12870 | 12880 | 12880 | 12870 | 164 |
| 482 | 20230915 | 113200 | 2455525500 | 12880 | 12870 | 12880 | 12870 | 424 |
| 483 | 20230915 | 113100 | 2450066610 | 12870 | 12860 | 12870 | 12860 | 490 |
| 484 | 20230915 | 113000 | 2443760360 | 12860 | 12850 | 12870 | 12850 | 700 |
| 485 | 20230915 | 112900 | 2434759980 | 12840 | 12850 | 12850 | 12840 | 171 |
| 486 | 20230915 | 112800 | 2432563500 | 12840 | 12830 | 12840 | 12830 | 193 |
| 487 | 20230915 | 112700 | 2430086210 | 12830 | 12830 | 12830 | 12800 | 577 |
| 488 | 20230915 | 112600 | 2422688350 | 12800 | 12850 | 12850 | 12800 | 1006 |
| 489 | 20230915 | 112500 | 2409786280 | 12860 | 12880 | 12880 | 12860 | 819 |
| 490 | 20230915 | 112400 | 2399247560 | 12880 | 12880 | 12890 | 12880 | 3405 |
| 491 | 20230915 | 112300 | 2355390960 | 12880 | 12880 | 12890 | 12880 | 1113 |
| 492 | 20230915 | 112200 | 2341055490 | 12880 | 12870 | 12880 | 12870 | 376 |
| 493 | 20230915 | 112100 | 2336212760 | 12870 | 12870 | 12880 | 12860 | 501 |
| 494 | 20230915 | 112000 | 2329764050 | 12860 | 12870 | 12870 | 12850 | 711 |
| 495 | 20230915 | 111900 | 2320620770 | 12870 | 12880 | 12880 | 12860 | 1249 |
| 496 | 20230915 | 111800 | 2304542080 | 12870 | 12880 | 12880 | 12870 | 455 |
| 497 | 20230915 | 111700 | 2298681740 | 12870 | 12880 | 12880 | 12870 | 174 |
| 498 | 20230915 | 111600 | 2296441530 | 12880 | 12880 | 12880 | 12870 | 819 |
| 499 | 20230915 | 111500 | 2285896000 | 12880 | 12870 | 12880 | 12870 | 418 |
| 500 | 20230915 | 111400 | 2280512200 | 12880 | 12880 | 12880 | 12880 | 438 |
| 501 | 20230915 | 111300 | 2274870760 | 12880 | 12900 | 12900 | 12880 | 897 |
| 502 | 20230915 | 111200 | 2263311870 | 12890 | 12890 | 12890 | 12880 | 879 |
| 503 | 20230915 | 111100 | 2251982090 | 12890 | 12890 | 12890 | 12880 | 1213 |
| 504 | 20230915 | 111000 | 2236348090 | 12890 | 12870 | 12890 | 12870 | 292 |
| 505 | 20230915 | 110900 | 2232585090 | 12860 | 12870 | 12880 | 12860 | 3504 |
| 506 | 20230915 | 110800 | 2187488590 | 12860 | 12870 | 12870 | 12860 | 817 |
| 507 | 20230915 | 110700 | 2176974520 | 12860 | 12850 | 12870 | 12850 | 1433 |
| 508 | 20230915 | 110600 | 2158543650 | 12850 | 12860 | 12860 | 12850 | 166 |
| 509 | 20230915 | 110500 | 2156409530 | 12850 | 12840 | 12850 | 12840 | 699 |
| 510 | 20230915 | 110400 | 2147427910 | 12850 | 12860 | 12860 | 12850 | 437 |
| 511 | 20230915 | 110300 | 2141812360 | 12860 | 12840 | 12860 | 12840 | 1070 |
| 512 | 20230915 | 110200 | 2128059200 | 12840 | 12850 | 12850 | 12840 | 385 |
| 513 | 20230915 | 110100 | 2123112950 | 12850 | 12850 | 12850 | 12850 | 112 |
| 514 | 20230915 | 110000 | 2121673750 | 12850 | 12850 | 12860 | 12850 | 681 |
| 515 | 20230915 | 105900 | 2112918240 | 12850 | 12830 | 12860 | 12820 | 675 |
| 516 | 20230915 | 105800 | 2104249840 | 12820 | 12820 | 12820 | 12810 | 708 |
| 517 | 20230915 | 105700 | 2095173380 | 12820 | 12830 | 12830 | 12820 | 450 |
| 518 | 20230915 | 105600 | 2089400880 | 12830 | 12860 | 12860 | 12830 | 628 |
| 519 | 20230915 | 105500 | 2081333170 | 12860 | 12790 | 12860 | 12790 | 361 |
| 520 | 20230915 | 105400 | 2076693510 | 12780 | 12860 | 12870 | 12780 | 3271 |
| 521 | 20230915 | 105300 | 2034745190 | 12880 | 12870 | 12880 | 12870 | 470 |
| 522 | 20230915 | 105200 | 2028692230 | 12890 | 12880 | 12890 | 12870 | 1738 |
| 523 | 20230915 | 105100 | 2006305350 | 12880 | 12870 | 12880 | 12850 | 1862 |
| 524 | 20230915 | 105000 | 1982330620 | 12850 | 12860 | 12880 | 12850 | 3258 |
| 525 | 20230915 | 104900 | 1940412650 | 12850 | 12850 | 12850 | 12830 | 1576 |
| 526 | 20230915 | 104800 | 1920161150 | 12850 | 12800 | 12850 | 12800 | 1336 |
| 527 | 20230915 | 104700 | 1903035390 | 12800 | 12800 | 12810 | 12800 | 479 |
| 528 | 20230915 | 104600 | 1896900980 | 12800 | 12780 | 12810 | 12770 | 1120 |
| 529 | 20230915 | 104500 | 1882572060 | 12800 | 12800 | 12800 | 12780 | 837 |
| 530 | 20230915 | 104400 | 1871858500 | 12790 | 12800 | 12810 | 12790 | 1229 |
| 531 | 20230915 | 104300 | 1856130700 | 12800 | 12790 | 12800 | 12770 | 1287 |
| 532 | 20230915 | 104200 | 1839664050 | 12790 | 12760 | 12790 | 12740 | 1228 |
| 533 | 20230915 | 104100 | 1824003020 | 12760 | 12790 | 12790 | 12760 | 699 |
| 534 | 20230915 | 104000 | 1815071070 | 12790 | 12800 | 12800 | 12790 | 449 |
| 535 | 20230915 | 103900 | 1809327260 | 12800 | 12770 | 12800 | 12760 | 1636 |
| 536 | 20230915 | 103800 | 1788413130 | 12790 | 12780 | 12790 | 12770 | 359 |
| 537 | 20230915 | 103700 | 1783824790 | 12820 | 12820 | 12820 | 12810 | 222 |
| 538 | 20230915 | 103600 | 1780979940 | 12820 | 12800 | 12820 | 12770 | 1511 |
| 539 | 20230915 | 103500 | 1761625380 | 12800 | 12760 | 12800 | 12750 | 453 |
| 540 | 20230915 | 103400 | 1755841690 | 12770 | 12860 | 12870 | 12770 | 1731 |
| 541 | 20230915 | 103300 | 1733647150 | 12870 | 12870 | 12880 | 12860 | 406 |
| 542 | 20230915 | 103200 | 1728422160 | 12870 | 12870 | 12880 | 12860 | 760 |
| 543 | 20230915 | 103100 | 1718637600 | 12870 | 12860 | 12870 | 12850 | 645 |
| 544 | 20230915 | 103000 | 1710344610 | 12860 | 12880 | 12880 | 12850 | 1185 |
| 545 | 20230915 | 102900 | 1695087760 | 12880 | 12880 | 12880 | 12870 | 831 |
| 546 | 20230915 | 102800 | 1684386170 | 12870 | 12860 | 12880 | 12860 | 539 |
| 547 | 20230915 | 102700 | 1677449270 | 12860 | 12850 | 12870 | 12850 | 477 |
| 548 | 20230915 | 102600 | 1671316460 | 12860 | 12840 | 12860 | 12840 | 624 |
| 549 | 20230915 | 102500 | 1663298730 | 12850 | 12770 | 12850 | 12760 | 2171 |
| 550 | 20230915 | 102400 | 1635486420 | 12770 | 12780 | 12800 | 12760 | 1406 |
| 551 | 20230915 | 102300 | 1617513040 | 12780 | 12810 | 12810 | 12780 | 157 |
| 552 | 20230915 | 102200 | 1615502810 | 12810 | 12800 | 12820 | 12800 | 368 |
| 553 | 20230915 | 102100 | 1610790160 | 12800 | 12800 | 12800 | 12800 | 166 |
| 554 | 20230915 | 102000 | 1608665360 | 12800 | 12770 | 12800 | 12770 | 1006 |
| 555 | 20230915 | 101900 | 1595798820 | 12800 | 12820 | 12820 | 12800 | 816 |
| 556 | 20230915 | 101800 | 1585345580 | 12820 | 12840 | 12840 | 12820 | 357 |
| 557 | 20230915 | 101700 | 1580765920 | 12830 | 12830 | 12830 | 12820 | 630 |
| 558 | 20230915 | 101600 | 1572683240 | 12830 | 12750 | 12830 | 12720 | 2544 |
| 559 | 20230915 | 101500 | 1540218930 | 12810 | 12880 | 12880 | 12810 | 1433 |
| 560 | 20230915 | 101400 | 1521836090 | 12870 | 12880 | 12900 | 12850 | 1629 |
| 561 | 20230915 | 101300 | 1500875090 | 12900 | 12850 | 12900 | 12850 | 3064 |
| 562 | 20230915 | 101200 | 1461407320 | 12850 | 12800 | 12850 | 12780 | 3642 |
| 563 | 20230915 | 101100 | 1414794270 | 12800 | 12780 | 12800 | 12780 | 1959 |
| 564 | 20230915 | 101000 | 1389746680 | 12770 | 12770 | 12780 | 12770 | 1695 |
| 565 | 20230915 | 100900 | 1368097630 | 12760 | 12740 | 12770 | 12740 | 2147 |
| 566 | 20230915 | 100800 | 1340717940 | 12740 | 12720 | 12740 | 12720 | 1990 |
| 567 | 20230915 | 100700 | 1315379610 | 12720 | 12700 | 12720 | 12690 | 787 |
| 568 | 20230915 | 100600 | 1305385760 | 12700 | 12700 | 12730 | 12700 | 872 |
| 569 | 20230915 | 100500 | 1294300000 | 12700 | 12670 | 12710 | 12670 | 684 |
| 570 | 20230915 | 100400 | 1285615470 | 12670 | 12700 | 12710 | 12670 | 351 |
| 571 | 20230915 | 100300 | 1281162410 | 12700 | 12700 | 12710 | 12690 | 308 |
| 572 | 20230915 | 100200 | 1277249620 | 12700 | 12690 | 12700 | 12690 | 1491 |
| 573 | 20230915 | 100100 | 1258318370 | 12690 | 12680 | 12690 | 12680 | 1473 |
| 574 | 20230915 | 100000 | 1239628940 | 12680 | 12670 | 12680 | 12670 | 974 |
| 575 | 20230915 | 095900 | 1227286180 | 12660 | 12630 | 12660 | 12630 | 888 |
| 576 | 20230915 | 095800 | 1216061040 | 12620 | 12630 | 12630 | 12620 | 214 |
| 577 | 20230915 | 095700 | 1213358620 | 12640 | 12590 | 12660 | 12590 | 2471 |
| 578 | 20230915 | 095600 | 1182113950 | 12560 | 12590 | 12600 | 12560 | 713 |
| 579 | 20230915 | 095500 | 1173140330 | 12590 | 12590 | 12630 | 12590 | 259 |
| 580 | 20230915 | 095400 | 1169871720 | 12590 | 12620 | 12650 | 12580 | 2044 |
| 581 | 20230915 | 095300 | 1144098820 | 12620 | 12610 | 12650 | 12610 | 2003 |
| 582 | 20230915 | 095200 | 1118795180 | 12610 | 12580 | 12620 | 12580 | 2276 |
| 583 | 20230915 | 095100 | 1090118190 | 12590 | 12570 | 12590 | 12550 | 916 |
| 584 | 20230915 | 095000 | 1078606990 | 12570 | 12590 | 12590 | 12570 | 447 |
| 585 | 20230915 | 094900 | 1072982400 | 12590 | 12560 | 12590 | 12560 | 174 |
| 586 | 20230915 | 094800 | 1070792930 | 12550 | 12590 | 12590 | 12540 | 2719 |
| 587 | 20230915 | 094700 | 1036633990 | 12560 | 12600 | 12610 | 12560 | 977 |
| 588 | 20230915 | 094600 | 1024340780 | 12600 | 12580 | 12600 | 12580 | 6934 |
| 589 | 20230915 | 094500 | 936997030 | 12590 | 12590 | 12600 | 12580 | 767 |
| 590 | 20230915 | 094400 | 927339430 | 12600 | 12590 | 12600 | 12580 | 179 |
| 591 | 20230915 | 094300 | 925085020 | 12590 | 12570 | 12600 | 12550 | 2387 |
| 592 | 20230915 | 094200 | 895051890 | 12580 | 12550 | 12580 | 12540 | 3928 |
| 593 | 20230915 | 094100 | 845677090 | 12550 | 12550 | 12550 | 12520 | 881 |
| 594 | 20230915 | 094000 | 834629990 | 12550 | 12520 | 12550 | 12520 | 579 |
| 595 | 20230915 | 093900 | 827367340 | 12520 | 12580 | 12580 | 12520 | 754 |
| 596 | 20230915 | 093800 | 817910200 | 12580 | 12530 | 12590 | 12530 | 1007 |
| 597 | 20230915 | 093700 | 805261130 | 12530 | 12490 | 12540 | 12490 | 1482 |
| 598 | 20230915 | 093600 | 786709880 | 12490 | 12500 | 12510 | 12490 | 1497 |
| 599 | 20230915 | 093500 | 767998130 | 12500 | 12430 | 12500 | 12430 | 1543 |
| 600 | 20230915 | 093400 | 748728450 | 12430 | 12440 | 12450 | 12430 | 522 |
| 601 | 20230915 | 093300 | 742234340 | 12440 | 12470 | 12470 | 12390 | 1221 |
| 602 | 20230915 | 093200 | 727070710 | 12510 | 12370 | 12510 | 12370 | 2998 |
| 603 | 20230915 | 093100 | 689830120 | 12340 | 12350 | 12370 | 12340 | 1182 |
| 604 | 20230915 | 093000 | 675235680 | 12350 | 12350 | 12370 | 12350 | 1197 |
| 605 | 20230915 | 092900 | 660435760 | 12350 | 12330 | 12350 | 12330 | 217 |
| 606 | 20230915 | 092800 | 657757950 | 12370 | 12330 | 12370 | 12330 | 108 |
| 607 | 20230915 | 092700 | 656422190 | 12330 | 12320 | 12330 | 12320 | 337 |
| 608 | 20230915 | 092600 | 652267880 | 12320 | 12300 | 12320 | 12290 | 1379 |
| 609 | 20230915 | 092500 | 635304260 | 12300 | 12300 | 12310 | 12300 | 405 |
| 610 | 20230915 | 092400 | 630322230 | 12310 | 12310 | 12310 | 12310 | 133 |
| 611 | 20230915 | 092300 | 628685000 | 12310 | 12320 | 12320 | 12300 | 633 |
| 612 | 20230915 | 092200 | 620897650 | 12320 | 12310 | 12320 | 12290 | 2403 |
| 613 | 20230915 | 092100 | 591327870 | 12310 | 12310 | 12320 | 12310 | 1427 |
| 614 | 20230915 | 092000 | 573761100 | 12310 | 12360 | 12360 | 12300 | 1668 |
| 615 | 20230915 | 091900 | 553208320 | 12360 | 12430 | 12430 | 12360 | 478 |
| 616 | 20230915 | 091800 | 547285330 | 12430 | 12400 | 12430 | 12400 | 1334 |
| 617 | 20230915 | 091700 | 530737970 | 12380 | 12360 | 12410 | 12360 | 2122 |
| 618 | 20230915 | 091600 | 504442940 | 12360 | 12390 | 12390 | 12360 | 661 |
| 619 | 20230915 | 091500 | 496266810 | 12380 | 12400 | 12400 | 12380 | 194 |
| 620 | 20230915 | 091400 | 493864130 | 12390 | 12370 | 12390 | 12370 | 807 |
| 621 | 20230915 | 091300 | 483872320 | 12360 | 12300 | 12360 | 12290 | 1415 |
| 622 | 20230915 | 091200 | 466414340 | 12320 | 12260 | 12320 | 12260 | 1301 |
| 623 | 20230915 | 091100 | 450440190 | 12270 | 12310 | 12330 | 12270 | 9291 |
| 624 | 20230915 | 091000 | 336163150 | 12310 | 12310 | 12310 | 12300 | 852 |
| 625 | 20230915 | 090900 | 325675730 | 12310 | 12310 | 12350 | 12310 | 1788 |
| 626 | 20230915 | 090800 | 303647750 | 12320 | 12390 | 12400 | 12320 | 939 |
| 627 | 20230915 | 090700 | 292028970 | 12400 | 12400 | 12400 | 12300 | 1140 |
| 628 | 20230915 | 090600 | 277971690 | 12340 | 12330 | 12400 | 12330 | 1277 |
| 629 | 20230915 | 090500 | 262199910 | 12380 | 12290 | 12380 | 12290 | 3184 |
| 630 | 20230915 | 090400 | 222922800 | 12290 | 12330 | 12330 | 12260 | 4993 |
| 631 | 20230915 | 090300 | 161516190 | 12330 | 12340 | 12350 | 12330 | 848 |
| 632 | 20230915 | 090200 | 151048290 | 12340 | 12430 | 12430 | 12340 | 2051 |
| 633 | 20230915 | 090100 | 125716270 | 12440 | 12540 | 12540 | 12440 | 4756 |
| 634 | 20230915 | 090000 | 66362640 | 12580 | 12570 | 12580 | 12530 | 5269 |