29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 184000 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 8710 |
| 3 | 20230911 | 183900 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 4 | 20230911 | 183800 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 5 | 20230911 | 183700 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 6 | 20230911 | 183600 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 7 | 20230911 | 183500 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 8 | 20230911 | 183400 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 9 | 20230911 | 183300 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 10 | 20230911 | 183200 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 11 | 20230911 | 183100 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 12 | 20230911 | 183000 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 13 | 20230911 | 182900 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 14 | 20230911 | 182800 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 15 | 20230911 | 182700 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 16 | 20230911 | 182600 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 17 | 20230911 | 182500 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 18 | 20230911 | 182400 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 19 | 20230911 | 182300 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 20 | 20230911 | 182200 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 21 | 20230911 | 182100 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 22 | 20230911 | 182000 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 23 | 20230911 | 181900 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 24 | 20230911 | 181800 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 25 | 20230911 | 181700 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 26 | 20230911 | 181600 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 27 | 20230911 | 181500 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 28 | 20230911 | 181400 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 29 | 20230911 | 181300 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 30 | 20230911 | 181200 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 31 | 20230911 | 181100 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 32 | 20230911 | 181000 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 8710 |
| 33 | 20230911 | 180900 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 34 | 20230911 | 180800 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 35 | 20230911 | 180700 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 36 | 20230911 | 180600 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 37 | 20230911 | 180500 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 38 | 20230911 | 180400 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 39 | 20230911 | 180300 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 40 | 20230911 | 180200 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 41 | 20230911 | 180100 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 42 | 20230911 | 180000 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 43 | 20230911 | 175900 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 44 | 20230911 | 175800 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 45 | 20230911 | 175700 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 46 | 20230911 | 175600 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 47 | 20230911 | 175500 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 48 | 20230911 | 175400 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 49 | 20230911 | 175300 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 50 | 20230911 | 175200 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 51 | 20230911 | 175100 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 52 | 20230911 | 175000 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 53 | 20230911 | 174900 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 54 | 20230911 | 174800 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 55 | 20230911 | 174700 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 56 | 20230911 | 174600 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 57 | 20230911 | 174500 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 58 | 20230911 | 174400 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 59 | 20230911 | 174300 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 60 | 20230911 | 174200 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 61 | 20230911 | 174100 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 62 | 20230911 | 174000 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 8710 |
| 63 | 20230911 | 173900 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 64 | 20230911 | 173800 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 65 | 20230911 | 173700 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 66 | 20230911 | 173600 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 67 | 20230911 | 173500 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 68 | 20230911 | 173400 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 69 | 20230911 | 173300 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 70 | 20230911 | 173200 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 71 | 20230911 | 173100 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 72 | 20230911 | 173000 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 73 | 20230911 | 172900 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 74 | 20230911 | 172800 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 75 | 20230911 | 172700 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 76 | 20230911 | 172600 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 77 | 20230911 | 172500 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 78 | 20230911 | 172400 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 79 | 20230911 | 172300 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 80 | 20230911 | 172200 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 81 | 20230911 | 172100 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 82 | 20230911 | 172000 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 83 | 20230911 | 171900 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 84 | 20230911 | 171800 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 85 | 20230911 | 171700 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 86 | 20230911 | 171600 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 87 | 20230911 | 171500 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 88 | 20230911 | 171400 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 89 | 20230911 | 171300 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 90 | 20230911 | 171200 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 91 | 20230911 | 171100 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 92 | 20230911 | 171000 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 8710 |
| 93 | 20230911 | 170900 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 94 | 20230911 | 170800 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 95 | 20230911 | 170700 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 96 | 20230911 | 170600 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 97 | 20230911 | 170500 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 98 | 20230911 | 170400 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 99 | 20230911 | 170300 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 100 | 20230911 | 170200 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 101 | 20230911 | 170100 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 102 | 20230911 | 170000 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 103 | 20230911 | 165900 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 104 | 20230911 | 165800 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 105 | 20230911 | 165700 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 106 | 20230911 | 165600 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 107 | 20230911 | 165500 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 108 | 20230911 | 165400 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 109 | 20230911 | 165300 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 110 | 20230911 | 165200 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 111 | 20230911 | 165100 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 112 | 20230911 | 165000 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 113 | 20230911 | 164900 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 114 | 20230911 | 164800 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 115 | 20230911 | 164700 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 116 | 20230911 | 164600 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 117 | 20230911 | 164500 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 118 | 20230911 | 164400 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 119 | 20230911 | 164300 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 120 | 20230911 | 164200 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 121 | 20230911 | 164100 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 122 | 20230911 | 164000 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 8710 |
| 123 | 20230911 | 163900 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 124 | 20230911 | 163800 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 125 | 20230911 | 163700 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 126 | 20230911 | 163600 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 127 | 20230911 | 163500 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 128 | 20230911 | 163400 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 129 | 20230911 | 163300 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 130 | 20230911 | 163200 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 131 | 20230911 | 163100 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 132 | 20230911 | 163000 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 133 | 20230911 | 162900 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 134 | 20230911 | 162800 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 135 | 20230911 | 162700 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 136 | 20230911 | 162600 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 137 | 20230911 | 162500 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 138 | 20230911 | 162400 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 139 | 20230911 | 162300 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 140 | 20230911 | 162200 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 141 | 20230911 | 162100 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 142 | 20230911 | 162000 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 143 | 20230911 | 161900 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 144 | 20230911 | 161800 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 145 | 20230911 | 161700 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 146 | 20230911 | 161600 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 147 | 20230911 | 161500 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 148 | 20230911 | 161400 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 149 | 20230911 | 161300 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 150 | 20230911 | 161200 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 151 | 20230911 | 161100 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 152 | 20230911 | 161000 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 8710 |
| 153 | 20230911 | 160900 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 154 | 20230911 | 160800 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 155 | 20230911 | 160700 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 156 | 20230911 | 160600 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 157 | 20230911 | 160500 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 158 | 20230911 | 160400 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 159 | 20230911 | 160300 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 160 | 20230911 | 160200 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 161 | 20230911 | 160100 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 162 | 20230911 | 160000 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 163 | 20230911 | 155900 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 164 | 20230911 | 155800 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 165 | 20230911 | 155700 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 166 | 20230911 | 155600 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 167 | 20230911 | 155500 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 168 | 20230911 | 155400 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 169 | 20230911 | 155300 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 170 | 20230911 | 155200 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 171 | 20230911 | 155100 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 172 | 20230911 | 155000 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 173 | 20230911 | 154900 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 174 | 20230911 | 154800 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 175 | 20230911 | 154700 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 176 | 20230911 | 154600 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 177 | 20230911 | 154500 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 178 | 20230911 | 154400 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 179 | 20230911 | 154300 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 180 | 20230911 | 154200 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 181 | 20230911 | 154100 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 182 | 20230911 | 154000 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 8710 |
| 183 | 20230911 | 153900 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 184 | 20230911 | 153800 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 185 | 20230911 | 153700 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 186 | 20230911 | 153600 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 187 | 20230911 | 153500 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 188 | 20230911 | 153400 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 189 | 20230911 | 153300 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 190 | 20230911 | 153200 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 191 | 20230911 | 153100 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 192 | 20230911 | 153000 | 3433290010 | 6730 | 6730 | 6730 | 6730 | 8710 |
| 193 | 20230911 | 152900 | 3374671710 | 6730 | 6730 | 6730 | 6730 | 0 |
| 194 | 20230911 | 152800 | 3374671710 | 6730 | 6730 | 6730 | 6730 | 0 |
| 195 | 20230911 | 152700 | 3374671710 | 6730 | 6730 | 6730 | 6730 | 0 |
| 196 | 20230911 | 152600 | 3374671710 | 6730 | 6730 | 6730 | 6730 | 0 |
| 197 | 20230911 | 152500 | 3374671710 | 6730 | 6730 | 6730 | 6730 | 0 |
| 198 | 20230911 | 152400 | 3374671710 | 6730 | 6730 | 6730 | 6730 | 0 |
| 199 | 20230911 | 152300 | 3374671710 | 6730 | 6730 | 6730 | 6730 | 0 |
| 200 | 20230911 | 152200 | 3374671710 | 6730 | 6730 | 6730 | 6730 | 0 |
| 201 | 20230911 | 152100 | 3374671710 | 6730 | 6730 | 6730 | 6730 | 0 |
| 202 | 20230911 | 152000 | 3374671710 | 6730 | 6730 | 6730 | 6730 | 0 |
| 203 | 20230911 | 151900 | 3374671710 | 6730 | 6710 | 6730 | 6700 | 1166 |
| 204 | 20230911 | 151800 | 3366856070 | 6700 | 6700 | 6700 | 6700 | 1554 |
| 205 | 20230911 | 151700 | 3356444270 | 6730 | 6720 | 6730 | 6700 | 3655 |
| 206 | 20230911 | 151600 | 3331912670 | 6730 | 6740 | 6740 | 6720 | 1768 |
| 207 | 20230911 | 151500 | 3320010430 | 6730 | 6730 | 6740 | 6730 | 712 |
| 208 | 20230911 | 151400 | 3315212660 | 6740 | 6730 | 6740 | 6730 | 237 |
| 209 | 20230911 | 151300 | 3313617610 | 6730 | 6730 | 6730 | 6730 | 0 |
| 210 | 20230911 | 151200 | 3313617610 | 6730 | 6730 | 6740 | 6730 | 333 |
| 211 | 20230911 | 151100 | 3311375230 | 6730 | 6730 | 6730 | 6730 | 16 |
| 212 | 20230911 | 151000 | 3311267550 | 6730 | 6730 | 6730 | 6730 | 253 |
| 213 | 20230911 | 150900 | 3309564860 | 6730 | 6750 | 6750 | 6730 | 475 |
| 214 | 20230911 | 150800 | 3306363510 | 6740 | 6740 | 6740 | 6740 | 88 |
| 215 | 20230911 | 150700 | 3305770390 | 6740 | 6740 | 6740 | 6740 | 152 |
| 216 | 20230911 | 150600 | 3304745910 | 6740 | 6760 | 6760 | 6740 | 783 |
| 217 | 20230911 | 150500 | 3299455990 | 6750 | 6750 | 6750 | 6750 | 148 |
| 218 | 20230911 | 150400 | 3298456990 | 6760 | 6760 | 6760 | 6760 | 11 |
| 219 | 20230911 | 150300 | 3298382630 | 6760 | 6760 | 6760 | 6750 | 982 |
| 220 | 20230911 | 150200 | 3291752660 | 6760 | 6760 | 6760 | 6750 | 12 |
| 221 | 20230911 | 150100 | 3291671570 | 6750 | 6750 | 6760 | 6750 | 920 |
| 222 | 20230911 | 150000 | 3285461060 | 6740 | 6740 | 6750 | 6740 | 157 |
| 223 | 20230911 | 145900 | 3284402870 | 6740 | 6740 | 6740 | 6740 | 20 |
| 224 | 20230911 | 145800 | 3284268070 | 6740 | 6740 | 6740 | 6740 | 253 |
| 225 | 20230911 | 145700 | 3282562850 | 6740 | 6740 | 6740 | 6730 | 251 |
| 226 | 20230911 | 145600 | 3280871200 | 6750 | 6750 | 6750 | 6750 | 0 |
| 227 | 20230911 | 145500 | 3280871200 | 6750 | 6710 | 6750 | 6710 | 89 |
| 228 | 20230911 | 145400 | 3280273350 | 6710 | 6720 | 6750 | 6710 | 240 |
| 229 | 20230911 | 145300 | 3278659620 | 6720 | 6720 | 6720 | 6720 | 158 |
| 230 | 20230911 | 145200 | 3277597860 | 6730 | 6730 | 6730 | 6720 | 462 |
| 231 | 20230911 | 145100 | 3274488700 | 6730 | 6720 | 6730 | 6710 | 456 |
| 232 | 20230911 | 145000 | 3271427580 | 6730 | 6730 | 6730 | 6730 | 0 |
| 233 | 20230911 | 144900 | 3271427580 | 6730 | 6730 | 6730 | 6720 | 332 |
| 234 | 20230911 | 144800 | 3269194210 | 6730 | 6730 | 6730 | 6730 | 30 |
| 235 | 20230911 | 144700 | 3268992310 | 6730 | 6720 | 6730 | 6720 | 54 |
| 236 | 20230911 | 144600 | 3268628960 | 6720 | 6730 | 6730 | 6720 | 102 |
| 237 | 20230911 | 144500 | 3267942510 | 6730 | 6710 | 6730 | 6710 | 576 |
| 238 | 20230911 | 144400 | 3264074780 | 6710 | 6710 | 6710 | 6710 | 2247 |
| 239 | 20230911 | 144300 | 3248997410 | 6710 | 6710 | 6710 | 6710 | 929 |
| 240 | 20230911 | 144200 | 3242763820 | 6730 | 6730 | 6730 | 6730 | 52 |
| 241 | 20230911 | 144100 | 3242413860 | 6710 | 6720 | 6720 | 6710 | 241 |
| 242 | 20230911 | 144000 | 3240795620 | 6730 | 6730 | 6730 | 6730 | 122 |
| 243 | 20230911 | 143900 | 3239974560 | 6720 | 6720 | 6720 | 6720 | 919 |
| 244 | 20230911 | 143800 | 3233798880 | 6710 | 6710 | 6710 | 6710 | 499 |
| 245 | 20230911 | 143700 | 3230450590 | 6710 | 6720 | 6720 | 6710 | 1700 |
| 246 | 20230911 | 143600 | 3219027590 | 6730 | 6730 | 6730 | 6730 | 1488 |
| 247 | 20230911 | 143500 | 3209013350 | 6730 | 6740 | 6740 | 6730 | 337 |
| 248 | 20230911 | 143400 | 3206743470 | 6740 | 6750 | 6750 | 6740 | 963 |
| 249 | 20230911 | 143300 | 3200252010 | 6750 | 6750 | 6750 | 6740 | 184 |
| 250 | 20230911 | 143200 | 3199011560 | 6740 | 6760 | 6760 | 6740 | 2764 |
| 251 | 20230911 | 143100 | 3180352010 | 6750 | 6750 | 6750 | 6750 | 10 |
| 252 | 20230911 | 143000 | 3180284510 | 6770 | 6760 | 6770 | 6750 | 777 |
| 253 | 20230911 | 142900 | 3175031280 | 6770 | 6760 | 6770 | 6760 | 521 |
| 254 | 20230911 | 142800 | 3171504120 | 6760 | 6760 | 6760 | 6760 | 50 |
| 255 | 20230911 | 142700 | 3171166120 | 6760 | 6760 | 6770 | 6760 | 278 |
| 256 | 20230911 | 142600 | 3169286820 | 6770 | 6760 | 6770 | 6760 | 50 |
| 257 | 20230911 | 142500 | 3168948790 | 6760 | 6760 | 6760 | 6760 | 10 |
| 258 | 20230911 | 142400 | 3168881190 | 6770 | 6750 | 6770 | 6750 | 52 |
| 259 | 20230911 | 142300 | 3168529380 | 6770 | 6760 | 6770 | 6750 | 1569 |
| 260 | 20230911 | 142200 | 3157938210 | 6770 | 6760 | 6770 | 6760 | 80 |
| 261 | 20230911 | 142100 | 3157396620 | 6770 | 6760 | 6770 | 6760 | 115 |
| 262 | 20230911 | 142000 | 3156618940 | 6770 | 6770 | 6770 | 6770 | 4 |
| 263 | 20230911 | 141900 | 3156591860 | 6770 | 6760 | 6770 | 6750 | 50 |
| 264 | 20230911 | 141800 | 3156253860 | 6770 | 6770 | 6770 | 6770 | 1 |
| 265 | 20230911 | 141700 | 3156247090 | 6790 | 6770 | 6790 | 6770 | 478 |
| 266 | 20230911 | 141600 | 3153005030 | 6770 | 6750 | 6770 | 6750 | 546 |
| 267 | 20230911 | 141500 | 3149318530 | 6760 | 6760 | 6770 | 6760 | 120 |
| 268 | 20230911 | 141400 | 3148506940 | 6760 | 6770 | 6770 | 6760 | 254 |
| 269 | 20230911 | 141300 | 3146789890 | 6770 | 6770 | 6770 | 6770 | 665 |
| 270 | 20230911 | 141200 | 3142287840 | 6770 | 6770 | 6770 | 6770 | 431 |
| 271 | 20230911 | 141100 | 3139369970 | 6770 | 6820 | 6820 | 6770 | 3681 |
| 272 | 20230911 | 141000 | 3114329560 | 6800 | 6800 | 6830 | 6790 | 3338 |
| 273 | 20230911 | 140900 | 3091662980 | 6790 | 6830 | 6830 | 6790 | 997 |
| 274 | 20230911 | 140800 | 3084855530 | 6830 | 6810 | 6830 | 6800 | 3141 |
| 275 | 20230911 | 140700 | 3063423820 | 6820 | 6810 | 6820 | 6810 | 931 |
| 276 | 20230911 | 140600 | 3057083670 | 6810 | 6820 | 6820 | 6810 | 510 |
| 277 | 20230911 | 140500 | 3053610400 | 6810 | 6820 | 6830 | 6810 | 555 |
| 278 | 20230911 | 140400 | 3049826290 | 6830 | 6810 | 6830 | 6810 | 2373 |
| 279 | 20230911 | 140300 | 3033638670 | 6820 | 6820 | 6820 | 6820 | 633 |
| 280 | 20230911 | 140200 | 3029321610 | 6820 | 6820 | 6820 | 6810 | 1214 |
| 281 | 20230911 | 140100 | 3021043310 | 6810 | 6830 | 6830 | 6810 | 1361 |
| 282 | 20230911 | 140000 | 3011762640 | 6820 | 6810 | 6830 | 6810 | 714 |
| 283 | 20230911 | 135900 | 3006893980 | 6810 | 6810 | 6810 | 6800 | 325 |
| 284 | 20230911 | 135800 | 3004680780 | 6810 | 6800 | 6810 | 6800 | 7 |
| 285 | 20230911 | 135700 | 3004633120 | 6800 | 6810 | 6810 | 6790 | 2341 |
| 286 | 20230911 | 135600 | 2988717810 | 6810 | 6800 | 6810 | 6800 | 549 |
| 287 | 20230911 | 135500 | 2984982970 | 6810 | 6800 | 6810 | 6800 | 362 |
| 288 | 20230911 | 135400 | 2982520130 | 6800 | 6810 | 6810 | 6790 | 450 |
| 289 | 20230911 | 135300 | 2979461130 | 6810 | 6800 | 6810 | 6790 | 200 |
| 290 | 20230911 | 135200 | 2978100290 | 6800 | 6800 | 6810 | 6800 | 552 |
| 291 | 20230911 | 135100 | 2974346190 | 6800 | 6790 | 6800 | 6790 | 341 |
| 292 | 20230911 | 135000 | 2972029800 | 6790 | 6790 | 6790 | 6790 | 1172 |
| 293 | 20230911 | 134900 | 2964071920 | 6790 | 6800 | 6800 | 6790 | 687 |
| 294 | 20230911 | 134800 | 2959401840 | 6800 | 6780 | 6800 | 6780 | 969 |
| 295 | 20230911 | 134700 | 2952823730 | 6790 | 6790 | 6790 | 6790 | 0 |
| 296 | 20230911 | 134600 | 2952823730 | 6790 | 6770 | 6790 | 6760 | 54 |
| 297 | 20230911 | 134500 | 2952458120 | 6790 | 6780 | 6790 | 6780 | 11 |
| 298 | 20230911 | 134400 | 2952383440 | 6770 | 6760 | 6770 | 6760 | 21 |
| 299 | 20230911 | 134300 | 2952241470 | 6760 | 6770 | 6770 | 6760 | 161 |
| 300 | 20230911 | 134200 | 2951152320 | 6770 | 6770 | 6770 | 6770 | 440 |
| 301 | 20230911 | 134100 | 2948173520 | 6770 | 6780 | 6780 | 6770 | 711 |
| 302 | 20230911 | 134000 | 2943357960 | 6780 | 6760 | 6790 | 6760 | 30 |
| 303 | 20230911 | 133900 | 2943154450 | 6800 | 6770 | 6800 | 6770 | 381 |
| 304 | 20230911 | 133800 | 2940574780 | 6770 | 6790 | 6790 | 6770 | 395 |
| 305 | 20230911 | 133700 | 2937894390 | 6800 | 6800 | 6800 | 6800 | 1 |
| 306 | 20230911 | 133600 | 2937887590 | 6770 | 6810 | 6810 | 6760 | 2050 |
| 307 | 20230911 | 133500 | 2924001660 | 6800 | 6770 | 6830 | 6770 | 37402 |
| 308 | 20230911 | 133400 | 2669704190 | 6770 | 6770 | 6770 | 6770 | 0 |
| 309 | 20230911 | 133300 | 2669704190 | 6770 | 6780 | 6780 | 6770 | 2 |
| 310 | 20230911 | 133200 | 2669690640 | 6780 | 6780 | 6780 | 6780 | 202 |
| 311 | 20230911 | 133100 | 2668321080 | 6770 | 6770 | 6770 | 6770 | 744 |
| 312 | 20230911 | 133000 | 2663284200 | 6770 | 6730 | 6770 | 6730 | 4001 |
| 313 | 20230911 | 132900 | 2636248710 | 6740 | 6730 | 6740 | 6730 | 12 |
| 314 | 20230911 | 132800 | 2636167840 | 6740 | 6740 | 6740 | 6730 | 131 |
| 315 | 20230911 | 132700 | 2635285200 | 6740 | 6740 | 6750 | 6740 | 11 |
| 316 | 20230911 | 132600 | 2635210970 | 6750 | 6730 | 6750 | 6730 | 65 |
| 317 | 20230911 | 132500 | 2634773500 | 6720 | 6750 | 6750 | 6720 | 11 |
| 318 | 20230911 | 132400 | 2634699520 | 6720 | 6720 | 6720 | 6720 | 211 |
| 319 | 20230911 | 132300 | 2633281600 | 6720 | 6730 | 6730 | 6720 | 200 |
| 320 | 20230911 | 132200 | 2631936170 | 6730 | 6730 | 6730 | 6730 | 157 |
| 321 | 20230911 | 132100 | 2630879560 | 6750 | 6750 | 6750 | 6750 | 0 |
| 322 | 20230911 | 132000 | 2630879560 | 6750 | 6750 | 6750 | 6750 | 137 |
| 323 | 20230911 | 131900 | 2629954810 | 6750 | 6730 | 6750 | 6730 | 25 |
| 324 | 20230911 | 131800 | 2629786080 | 6750 | 6750 | 6750 | 6750 | 2 |
| 325 | 20230911 | 131700 | 2629772580 | 6750 | 6760 | 6760 | 6750 | 51 |
| 326 | 20230911 | 131600 | 2629428120 | 6720 | 6750 | 6750 | 6720 | 2122 |
| 327 | 20230911 | 131500 | 2615107540 | 6740 | 6740 | 6740 | 6740 | 0 |
| 328 | 20230911 | 131400 | 2615107540 | 6740 | 6720 | 6740 | 6720 | 587 |
| 329 | 20230911 | 131300 | 2611152720 | 6720 | 6720 | 6720 | 6720 | 800 |
| 330 | 20230911 | 131200 | 2605776720 | 6720 | 6720 | 6720 | 6720 | 1 |
| 331 | 20230911 | 131100 | 2605770000 | 6720 | 6720 | 6720 | 6720 | 1 |
| 332 | 20230911 | 131000 | 2605763280 | 6710 | 6710 | 6710 | 6710 | 223 |
| 333 | 20230911 | 130900 | 2604266950 | 6710 | 6710 | 6710 | 6710 | 6 |
| 334 | 20230911 | 130800 | 2604226690 | 6730 | 6730 | 6730 | 6730 | 50 |
| 335 | 20230911 | 130700 | 2603890190 | 6710 | 6720 | 6720 | 6710 | 1378 |
| 336 | 20230911 | 130600 | 2594636010 | 6720 | 6720 | 6720 | 6720 | 110 |
| 337 | 20230911 | 130500 | 2593896810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 338 | 20230911 | 130400 | 2593896810 | 6730 | 6730 | 6730 | 6730 | 22 |
| 339 | 20230911 | 130300 | 2593748750 | 6720 | 6730 | 6730 | 6720 | 2964 |
| 340 | 20230911 | 130200 | 2573801080 | 6730 | 6730 | 6730 | 6730 | 50 |
| 341 | 20230911 | 130100 | 2573464580 | 6730 | 6730 | 6730 | 6730 | 74 |
| 342 | 20230911 | 130000 | 2572966560 | 6730 | 6740 | 6740 | 6730 | 701 |
| 343 | 20230911 | 125900 | 2568248820 | 6730 | 6740 | 6740 | 6730 | 284 |
| 344 | 20230911 | 125800 | 2566337340 | 6740 | 6740 | 6740 | 6740 | 120 |
| 345 | 20230911 | 125700 | 2565528540 | 6740 | 6740 | 6740 | 6740 | 256 |
| 346 | 20230911 | 125600 | 2563803100 | 6740 | 6740 | 6740 | 6740 | 0 |
| 347 | 20230911 | 125500 | 2563803100 | 6740 | 6740 | 6740 | 6740 | 453 |
| 348 | 20230911 | 125400 | 2560749880 | 6740 | 6740 | 6740 | 6740 | 18 |
| 349 | 20230911 | 125300 | 2560628560 | 6740 | 6740 | 6740 | 6740 | 218 |
| 350 | 20230911 | 125200 | 2559159240 | 6740 | 6740 | 6750 | 6730 | 1627 |
| 351 | 20230911 | 125100 | 2548184260 | 6740 | 6730 | 6740 | 6730 | 104 |
| 352 | 20230911 | 125000 | 2547483340 | 6730 | 6730 | 6730 | 6730 | 630 |
| 353 | 20230911 | 124900 | 2543243440 | 6730 | 6730 | 6730 | 6730 | 928 |
| 354 | 20230911 | 124800 | 2536998000 | 6740 | 6740 | 6750 | 6740 | 2019 |
| 355 | 20230911 | 124700 | 2523389930 | 6740 | 6750 | 6750 | 6740 | 102 |
| 356 | 20230911 | 124600 | 2522701930 | 6750 | 6750 | 6750 | 6750 | 0 |
| 357 | 20230911 | 124500 | 2522701930 | 6750 | 6750 | 6750 | 6750 | 16 |
| 358 | 20230911 | 124400 | 2522593930 | 6750 | 6740 | 6750 | 6740 | 205 |
| 359 | 20230911 | 124300 | 2521210460 | 6740 | 6750 | 6750 | 6740 | 394 |
| 360 | 20230911 | 124200 | 2518551550 | 6750 | 6750 | 6760 | 6750 | 355 |
| 361 | 20230911 | 124100 | 2516155240 | 6760 | 6760 | 6760 | 6760 | 6 |
| 362 | 20230911 | 124000 | 2516114680 | 6760 | 6750 | 6760 | 6750 | 360 |
| 363 | 20230911 | 123900 | 2513682580 | 6750 | 6750 | 6750 | 6750 | 105 |
| 364 | 20230911 | 123800 | 2512973830 | 6760 | 6750 | 6760 | 6750 | 1500 |
| 365 | 20230911 | 123700 | 2502847830 | 6750 | 6750 | 6750 | 6750 | 0 |
| 366 | 20230911 | 123600 | 2502847830 | 6750 | 6760 | 6760 | 6750 | 657 |
| 367 | 20230911 | 123500 | 2498408880 | 6780 | 6780 | 6780 | 6780 | 84 |
| 368 | 20230911 | 123400 | 2497839360 | 6780 | 6750 | 6780 | 6750 | 238 |
| 369 | 20230911 | 123300 | 2496228110 | 6750 | 6760 | 6760 | 6750 | 131 |
| 370 | 20230911 | 123200 | 2495343850 | 6760 | 6750 | 6780 | 6750 | 356 |
| 371 | 20230911 | 123100 | 2492930860 | 6760 | 6740 | 6770 | 6740 | 3566 |
| 372 | 20230911 | 123000 | 2468834030 | 6750 | 6750 | 6750 | 6750 | 1207 |
| 373 | 20230911 | 122900 | 2460686780 | 6750 | 6750 | 6750 | 6750 | 3 |
| 374 | 20230911 | 122800 | 2460666530 | 6750 | 6750 | 6760 | 6750 | 160 |
| 375 | 20230911 | 122700 | 2459586510 | 6750 | 6760 | 6760 | 6750 | 422 |
| 376 | 20230911 | 122600 | 2456734570 | 6750 | 6760 | 6760 | 6750 | 34 |
| 377 | 20230911 | 122500 | 2456504740 | 6750 | 6760 | 6760 | 6750 | 899 |
| 378 | 20230911 | 122400 | 2450431490 | 6750 | 6750 | 6750 | 6750 | 19 |
| 379 | 20230911 | 122300 | 2450303240 | 6750 | 6750 | 6750 | 6750 | 203 |
| 380 | 20230911 | 122200 | 2448932990 | 6760 | 6760 | 6760 | 6760 | 6 |
| 381 | 20230911 | 122100 | 2448892430 | 6760 | 6750 | 6760 | 6750 | 1596 |
| 382 | 20230911 | 122000 | 2438112710 | 6740 | 6720 | 6740 | 6720 | 1860 |
| 383 | 20230911 | 121900 | 2425586960 | 6720 | 6730 | 6730 | 6720 | 543 |
| 384 | 20230911 | 121800 | 2421932730 | 6730 | 6740 | 6740 | 6730 | 281 |
| 385 | 20230911 | 121700 | 2420041560 | 6740 | 6740 | 6740 | 6740 | 48 |
| 386 | 20230911 | 121600 | 2419718040 | 6740 | 6740 | 6740 | 6740 | 0 |
| 387 | 20230911 | 121500 | 2419718040 | 6740 | 6750 | 6760 | 6740 | 1859 |
| 388 | 20230911 | 121400 | 2407172980 | 6750 | 6760 | 6760 | 6750 | 953 |
| 389 | 20230911 | 121300 | 2400737860 | 6760 | 6760 | 6760 | 6760 | 182 |
| 390 | 20230911 | 121200 | 2399507540 | 6750 | 6750 | 6750 | 6750 | 9 |
| 391 | 20230911 | 121100 | 2399446790 | 6760 | 6760 | 6760 | 6760 | 70 |
| 392 | 20230911 | 121000 | 2398973590 | 6760 | 6760 | 6770 | 6760 | 163 |
| 393 | 20230911 | 120900 | 2397871310 | 6770 | 6770 | 6770 | 6770 | 49 |
| 394 | 20230911 | 120800 | 2397539580 | 6760 | 6760 | 6760 | 6760 | 499 |
| 395 | 20230911 | 120700 | 2394166340 | 6760 | 6750 | 6760 | 6750 | 707 |
| 396 | 20230911 | 120600 | 2389388080 | 6750 | 6760 | 6760 | 6750 | 717 |
| 397 | 20230911 | 120500 | 2384542250 | 6760 | 6750 | 6760 | 6750 | 542 |
| 398 | 20230911 | 120400 | 2380883630 | 6760 | 6760 | 6760 | 6750 | 288 |
| 399 | 20230911 | 120300 | 2378938120 | 6760 | 6750 | 6760 | 6750 | 175 |
| 400 | 20230911 | 120200 | 2377755660 | 6770 | 6760 | 6770 | 6760 | 491 |
| 401 | 20230911 | 120100 | 2374435540 | 6770 | 6780 | 6780 | 6770 | 3204 |
| 402 | 20230911 | 120000 | 2352727380 | 6780 | 6780 | 6790 | 6770 | 908 |
| 403 | 20230911 | 115900 | 2346571140 | 6770 | 6800 | 6800 | 6770 | 2253 |
| 404 | 20230911 | 115800 | 2331281850 | 6790 | 6760 | 6790 | 6750 | 12040 |
| 405 | 20230911 | 115700 | 2249702660 | 6750 | 6720 | 6750 | 6720 | 6936 |
| 406 | 20230911 | 115600 | 2202943940 | 6720 | 6720 | 6720 | 6720 | 101 |
| 407 | 20230911 | 115500 | 2202265220 | 6720 | 6720 | 6720 | 6720 | 715 |
| 408 | 20230911 | 115400 | 2197460420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 409 | 20230911 | 115300 | 2197460420 | 6720 | 6710 | 6720 | 6710 | 31 |
| 410 | 20230911 | 115200 | 2197252110 | 6730 | 6730 | 6730 | 6730 | 40 |
| 411 | 20230911 | 115100 | 2196982910 | 6710 | 6730 | 6730 | 6710 | 197 |
| 412 | 20230911 | 115000 | 2195660300 | 6730 | 6730 | 6730 | 6730 | 0 |
| 413 | 20230911 | 114900 | 2195660300 | 6730 | 6730 | 6730 | 6730 | 500 |
| 414 | 20230911 | 114800 | 2192295300 | 6730 | 6730 | 6730 | 6730 | 75 |
| 415 | 20230911 | 114700 | 2191790550 | 6730 | 6710 | 6730 | 6710 | 8268 |
| 416 | 20230911 | 114600 | 2136238400 | 6700 | 6680 | 6700 | 6680 | 1227 |
| 417 | 20230911 | 114500 | 2128032720 | 6680 | 6680 | 6680 | 6680 | 2 |
| 418 | 20230911 | 114400 | 2128019360 | 6690 | 6690 | 6690 | 6690 | 1 |
| 419 | 20230911 | 114300 | 2128012670 | 6680 | 6680 | 6680 | 6680 | 173 |
| 420 | 20230911 | 114200 | 2126857030 | 6680 | 6690 | 6690 | 6680 | 1010 |
| 421 | 20230911 | 114100 | 2120110130 | 6680 | 6680 | 6680 | 6680 | 700 |
| 422 | 20230911 | 114000 | 2115434130 | 6700 | 6700 | 6700 | 6690 | 182 |
| 423 | 20230911 | 113900 | 2114216200 | 6700 | 6700 | 6710 | 6700 | 884 |
| 424 | 20230911 | 113800 | 2108291390 | 6700 | 6700 | 6700 | 6700 | 30 |
| 425 | 20230911 | 113700 | 2108090390 | 6690 | 6690 | 6690 | 6690 | 227 |
| 426 | 20230911 | 113600 | 2106571760 | 6690 | 6690 | 6690 | 6690 | 0 |
| 427 | 20230911 | 113500 | 2106571760 | 6690 | 6690 | 6690 | 6690 | 133 |
| 428 | 20230911 | 113400 | 2105681990 | 6690 | 6690 | 6690 | 6690 | 7 |
| 429 | 20230911 | 113300 | 2105635160 | 6680 | 6680 | 6680 | 6680 | 10 |
| 430 | 20230911 | 113200 | 2105568360 | 6680 | 6680 | 6680 | 6680 | 543 |
| 431 | 20230911 | 113100 | 2101941120 | 6680 | 6700 | 6700 | 6680 | 427 |
| 432 | 20230911 | 113000 | 2099083760 | 6700 | 6700 | 6700 | 6700 | 0 |
| 433 | 20230911 | 112900 | 2099083760 | 6700 | 6700 | 6700 | 6700 | 0 |
| 434 | 20230911 | 112800 | 2099083760 | 6700 | 6700 | 6700 | 6700 | 11 |
| 435 | 20230911 | 112700 | 2099010060 | 6700 | 6700 | 6700 | 6700 | 30 |
| 436 | 20230911 | 112600 | 2098809060 | 6700 | 6700 | 6700 | 6700 | 1 |
| 437 | 20230911 | 112500 | 2098802360 | 6700 | 6700 | 6710 | 6690 | 1325 |
| 438 | 20230911 | 112400 | 2089923410 | 6710 | 6700 | 6710 | 6700 | 168 |
| 439 | 20230911 | 112300 | 2088796410 | 6700 | 6690 | 6700 | 6690 | 231 |
| 440 | 20230911 | 112200 | 2087248730 | 6690 | 6690 | 6690 | 6690 | 3 |
| 441 | 20230911 | 112100 | 2087228660 | 6690 | 6690 | 6690 | 6680 | 46 |
| 442 | 20230911 | 112000 | 2086921010 | 6690 | 6690 | 6690 | 6690 | 5 |
| 443 | 20230911 | 111900 | 2086887560 | 6690 | 6690 | 6690 | 6690 | 10 |
| 444 | 20230911 | 111800 | 2086820660 | 6680 | 6700 | 6700 | 6680 | 198 |
| 445 | 20230911 | 111700 | 2085496440 | 6710 | 6710 | 6710 | 6700 | 103 |
| 446 | 20230911 | 111600 | 2084805320 | 6710 | 6700 | 6710 | 6700 | 1129 |
| 447 | 20230911 | 111500 | 2077229940 | 6700 | 6690 | 6700 | 6690 | 742 |
| 448 | 20230911 | 111400 | 2072263570 | 6690 | 6690 | 6690 | 6690 | 0 |
| 449 | 20230911 | 111300 | 2072263570 | 6690 | 6690 | 6690 | 6690 | 500 |
| 450 | 20230911 | 111200 | 2068918570 | 6690 | 6690 | 6700 | 6690 | 128 |
| 451 | 20230911 | 111100 | 2068061950 | 6690 | 6680 | 6690 | 6680 | 71 |
| 452 | 20230911 | 111000 | 2067587110 | 6680 | 6690 | 6690 | 6680 | 409 |
| 453 | 20230911 | 110900 | 2064850910 | 6700 | 6690 | 6700 | 6690 | 41 |
| 454 | 20230911 | 110800 | 2064576610 | 6680 | 6690 | 6690 | 6680 | 778 |
| 455 | 20230911 | 110700 | 2059371800 | 6690 | 6690 | 6690 | 6690 | 3 |
| 456 | 20230911 | 110600 | 2059351730 | 6690 | 6690 | 6690 | 6690 | 250 |
| 457 | 20230911 | 110500 | 2057679230 | 6690 | 6700 | 6700 | 6690 | 110 |
| 458 | 20230911 | 110400 | 2056942330 | 6700 | 6690 | 6700 | 6690 | 93 |
| 459 | 20230911 | 110300 | 2056319260 | 6690 | 6700 | 6700 | 6690 | 286 |
| 460 | 20230911 | 110200 | 2054405780 | 6700 | 6700 | 6700 | 6700 | 2 |
| 461 | 20230911 | 110100 | 2054392380 | 6710 | 6690 | 6720 | 6690 | 51 |
| 462 | 20230911 | 110000 | 2054050860 | 6720 | 6720 | 6720 | 6710 | 385 |
| 463 | 20230911 | 105900 | 2051465770 | 6730 | 6720 | 6730 | 6720 | 1795 |
| 464 | 20230911 | 105800 | 2039403220 | 6710 | 6710 | 6710 | 6710 | 349 |
| 465 | 20230911 | 105700 | 2037061430 | 6660 | 6700 | 6700 | 6660 | 30 |
| 466 | 20230911 | 105600 | 2036861310 | 6720 | 6700 | 6720 | 6700 | 4680 |
| 467 | 20230911 | 105500 | 2005485170 | 6700 | 6690 | 6700 | 6690 | 72 |
| 468 | 20230911 | 105400 | 2005003480 | 6690 | 6660 | 6690 | 6660 | 752 |
| 469 | 20230911 | 105300 | 1999990490 | 6680 | 6680 | 6680 | 6680 | 0 |
| 470 | 20230911 | 105200 | 1999990490 | 6680 | 6660 | 6690 | 6660 | 63 |
| 471 | 20230911 | 105100 | 1999570860 | 6660 | 6670 | 6670 | 6660 | 500 |
| 472 | 20230911 | 105000 | 1996240550 | 6680 | 6670 | 6690 | 6670 | 54 |
| 473 | 20230911 | 104900 | 1995880300 | 6670 | 6670 | 6670 | 6670 | 156 |
| 474 | 20230911 | 104800 | 1994839780 | 6670 | 6670 | 6670 | 6670 | 0 |
| 475 | 20230911 | 104700 | 1994839780 | 6670 | 6670 | 6670 | 6670 | 19 |
| 476 | 20230911 | 104600 | 1994713050 | 6660 | 6660 | 6660 | 6660 | 0 |
| 477 | 20230911 | 104500 | 1994713050 | 6660 | 6670 | 6680 | 6660 | 962 |
| 478 | 20230911 | 104400 | 1988295370 | 6670 | 6670 | 6670 | 6670 | 456 |
| 479 | 20230911 | 104300 | 1985253850 | 6670 | 6670 | 6670 | 6670 | 158 |
| 480 | 20230911 | 104200 | 1984199990 | 6670 | 6670 | 6680 | 6670 | 314 |
| 481 | 20230911 | 104100 | 1982105600 | 6670 | 6670 | 6670 | 6670 | 46 |
| 482 | 20230911 | 104000 | 1981798780 | 6680 | 6680 | 6690 | 6680 | 227 |
| 483 | 20230911 | 103900 | 1980282170 | 6680 | 6680 | 6680 | 6680 | 12 |
| 484 | 20230911 | 103800 | 1980202010 | 6680 | 6670 | 6680 | 6670 | 209 |
| 485 | 20230911 | 103700 | 1978807480 | 6670 | 6670 | 6670 | 6670 | 319 |
| 486 | 20230911 | 103600 | 1976679750 | 6670 | 6670 | 6670 | 6670 | 9 |
| 487 | 20230911 | 103500 | 1976619720 | 6680 | 6650 | 6680 | 6650 | 1805 |
| 488 | 20230911 | 103400 | 1964614940 | 6680 | 6670 | 6680 | 6670 | 358 |
| 489 | 20230911 | 103300 | 1962226680 | 6680 | 6660 | 6700 | 6660 | 51 |
| 490 | 20230911 | 103200 | 1961885660 | 6650 | 6650 | 6650 | 6650 | 100 |
| 491 | 20230911 | 103100 | 1961220660 | 6650 | 6650 | 6650 | 6650 | 45 |
| 492 | 20230911 | 103000 | 1960921410 | 6660 | 6660 | 6660 | 6660 | 100 |
| 493 | 20230911 | 102900 | 1960255410 | 6680 | 6650 | 6680 | 6650 | 662 |
| 494 | 20230911 | 102800 | 1955837790 | 6640 | 6640 | 6640 | 6640 | 45 |
| 495 | 20230911 | 102700 | 1955538990 | 6670 | 6650 | 6670 | 6650 | 14 |
| 496 | 20230911 | 102600 | 1955445810 | 6640 | 6640 | 6640 | 6640 | 1310 |
| 497 | 20230911 | 102500 | 1946747410 | 6650 | 6640 | 6650 | 6640 | 883 |
| 498 | 20230911 | 102400 | 1940879030 | 6640 | 6660 | 6660 | 6640 | 2614 |
| 499 | 20230911 | 102300 | 1923513720 | 6650 | 6650 | 6660 | 6650 | 3229 |
| 500 | 20230911 | 102200 | 1902030870 | 6650 | 6660 | 6660 | 6650 | 327 |
| 501 | 20230911 | 102100 | 1899853320 | 6660 | 6670 | 6670 | 6660 | 956 |
| 502 | 20230911 | 102000 | 1893486260 | 6670 | 6670 | 6670 | 6670 | 425 |
| 503 | 20230911 | 101900 | 1890651510 | 6670 | 6670 | 6670 | 6670 | 10 |
| 504 | 20230911 | 101800 | 1890584810 | 6670 | 6670 | 6670 | 6670 | 0 |
| 505 | 20230911 | 101700 | 1890584810 | 6670 | 6680 | 6680 | 6670 | 81 |
| 506 | 20230911 | 101600 | 1890043930 | 6670 | 6670 | 6670 | 6670 | 391 |
| 507 | 20230911 | 101500 | 1887435960 | 6670 | 6670 | 6670 | 6660 | 464 |
| 508 | 20230911 | 101400 | 1884342710 | 6670 | 6670 | 6670 | 6670 | 2458 |
| 509 | 20230911 | 101300 | 1867947850 | 6680 | 6680 | 6680 | 6680 | 1 |
| 510 | 20230911 | 101200 | 1867941170 | 6670 | 6680 | 6680 | 6670 | 592 |
| 511 | 20230911 | 101100 | 1863988670 | 6690 | 6690 | 6690 | 6690 | 1 |
| 512 | 20230911 | 101000 | 1863981980 | 6680 | 6680 | 6680 | 6680 | 0 |
| 513 | 20230911 | 100900 | 1863981980 | 6680 | 6680 | 6680 | 6680 | 10 |
| 514 | 20230911 | 100800 | 1863915180 | 6690 | 6670 | 6690 | 6660 | 185 |
| 515 | 20230911 | 100700 | 1862682310 | 6670 | 6690 | 6690 | 6670 | 4763 |
| 516 | 20230911 | 100600 | 1830861890 | 6690 | 6700 | 6700 | 6690 | 1082 |
| 517 | 20230911 | 100500 | 1823622490 | 6690 | 6680 | 6700 | 6680 | 200 |
| 518 | 20230911 | 100400 | 1822286250 | 6680 | 6690 | 6690 | 6670 | 1724 |
| 519 | 20230911 | 100300 | 1810772550 | 6690 | 6680 | 6690 | 6680 | 878 |
| 520 | 20230911 | 100200 | 1804900300 | 6680 | 6680 | 6680 | 6680 | 40 |
| 521 | 20230911 | 100100 | 1804633100 | 6680 | 6680 | 6680 | 6680 | 94 |
| 522 | 20230911 | 100000 | 1804005180 | 6680 | 6680 | 6680 | 6680 | 16 |
| 523 | 20230911 | 095900 | 1803898300 | 6670 | 6670 | 6670 | 6670 | 46 |
| 524 | 20230911 | 095800 | 1803591480 | 6670 | 6670 | 6670 | 6670 | 411 |
| 525 | 20230911 | 095700 | 1800850110 | 6660 | 6670 | 6670 | 6660 | 433 |
| 526 | 20230911 | 095600 | 1797963520 | 6670 | 6650 | 6670 | 6650 | 872 |
| 527 | 20230911 | 095500 | 1792157120 | 6650 | 6650 | 6650 | 6650 | 308 |
| 528 | 20230911 | 095400 | 1790108920 | 6650 | 6640 | 6650 | 6640 | 154 |
| 529 | 20230911 | 095300 | 1789084950 | 6650 | 6650 | 6650 | 6650 | 3961 |
| 530 | 20230911 | 095200 | 1762744300 | 6650 | 6660 | 6670 | 6650 | 314 |
| 531 | 20230911 | 095100 | 1760653900 | 6670 | 6650 | 6670 | 6650 | 630 |
| 532 | 20230911 | 095000 | 1756461400 | 6660 | 6650 | 6660 | 6650 | 1004 |
| 533 | 20230911 | 094900 | 1749784760 | 6650 | 6650 | 6670 | 6650 | 3925 |
| 534 | 20230911 | 094800 | 1723678490 | 6650 | 6660 | 6660 | 6650 | 6690 |
| 535 | 20230911 | 094700 | 1679126520 | 6670 | 6670 | 6670 | 6660 | 739 |
| 536 | 20230911 | 094600 | 1674200190 | 6670 | 6690 | 6690 | 6670 | 395 |
| 537 | 20230911 | 094500 | 1671562100 | 6710 | 6680 | 6710 | 6670 | 1582 |
| 538 | 20230911 | 094400 | 1661007310 | 6670 | 6690 | 6700 | 6670 | 1289 |
| 539 | 20230911 | 094300 | 1652397920 | 6720 | 6680 | 6720 | 6680 | 259 |
| 540 | 20230911 | 094200 | 1650667720 | 6670 | 6670 | 6730 | 6670 | 6876 |
| 541 | 20230911 | 094100 | 1604601230 | 6670 | 6680 | 6680 | 6670 | 514 |
| 542 | 20230911 | 094000 | 1601171710 | 6680 | 6680 | 6690 | 6670 | 1177 |
| 543 | 20230911 | 093900 | 1593309470 | 6670 | 6690 | 6690 | 6670 | 2464 |
| 544 | 20230911 | 093800 | 1576852970 | 6680 | 6700 | 6710 | 6680 | 834 |
| 545 | 20230911 | 093700 | 1571271620 | 6700 | 6680 | 6700 | 6680 | 919 |
| 546 | 20230911 | 093600 | 1565125580 | 6690 | 6700 | 6700 | 6680 | 6440 |
| 547 | 20230911 | 093500 | 1521999360 | 6700 | 6720 | 6720 | 6700 | 2481 |
| 548 | 20230911 | 093400 | 1505358880 | 6730 | 6720 | 6730 | 6720 | 134 |
| 549 | 20230911 | 093300 | 1504458340 | 6720 | 6730 | 6730 | 6720 | 2614 |
| 550 | 20230911 | 093200 | 1486882050 | 6730 | 6730 | 6740 | 6730 | 471 |
| 551 | 20230911 | 093100 | 1483712210 | 6730 | 6720 | 6730 | 6720 | 4762 |
| 552 | 20230911 | 093000 | 1451711360 | 6720 | 6730 | 6730 | 6720 | 4478 |
| 553 | 20230911 | 092900 | 1421598450 | 6730 | 6750 | 6750 | 6730 | 1537 |
| 554 | 20230911 | 092800 | 1411238020 | 6760 | 6750 | 6760 | 6750 | 694 |
| 555 | 20230911 | 092700 | 1406548400 | 6750 | 6750 | 6750 | 6750 | 1377 |
| 556 | 20230911 | 092600 | 1397253650 | 6750 | 6740 | 6750 | 6740 | 106 |
| 557 | 20230911 | 092500 | 1396539020 | 6760 | 6740 | 6760 | 6740 | 3176 |
| 558 | 20230911 | 092400 | 1375119620 | 6730 | 6780 | 6780 | 6730 | 5200 |
| 559 | 20230911 | 092300 | 1340061630 | 6770 | 6730 | 6770 | 6730 | 3992 |
| 560 | 20230911 | 092200 | 1313107230 | 6730 | 6780 | 6780 | 6720 | 8423 |
| 561 | 20230911 | 092100 | 1256380900 | 6760 | 6770 | 6790 | 6750 | 9239 |
| 562 | 20230911 | 092000 | 1193843850 | 6770 | 6730 | 6780 | 6730 | 13200 |
| 563 | 20230911 | 091900 | 1104422960 | 6770 | 6730 | 6780 | 6720 | 6749 |
| 564 | 20230911 | 091800 | 1058778440 | 6720 | 6760 | 6760 | 6720 | 6925 |
| 565 | 20230911 | 091700 | 1012020060 | 6760 | 6720 | 6780 | 6720 | 16088 |
| 566 | 20230911 | 091600 | 903597790 | 6730 | 6740 | 6780 | 6730 | 22528 |
| 567 | 20230911 | 091500 | 751453030 | 6740 | 6720 | 6760 | 6680 | 24786 |
| 568 | 20230911 | 091400 | 584764000 | 6720 | 6610 | 6740 | 6610 | 39043 |
| 569 | 20230911 | 091300 | 323913430 | 6610 | 6580 | 6610 | 6580 | 192 |
| 570 | 20230911 | 091200 | 322646550 | 6580 | 6560 | 6600 | 6560 | 4183 |
| 571 | 20230911 | 091100 | 295132190 | 6560 | 6580 | 6590 | 6550 | 2634 |
| 572 | 20230911 | 091000 | 277843380 | 6610 | 6610 | 6610 | 6570 | 4106 |
| 573 | 20230911 | 090900 | 250821130 | 6600 | 6610 | 6620 | 6600 | 4277 |
| 574 | 20230911 | 090800 | 222555360 | 6610 | 6600 | 6630 | 6590 | 1236 |
| 575 | 20230911 | 090700 | 214393000 | 6600 | 6620 | 6620 | 6600 | 1866 |
| 576 | 20230911 | 090600 | 202062320 | 6610 | 6660 | 6660 | 6610 | 2362 |
| 577 | 20230911 | 090500 | 186406810 | 6640 | 6640 | 6670 | 6620 | 1307 |
| 578 | 20230911 | 090400 | 177703720 | 6640 | 6660 | 6670 | 6620 | 3037 |
| 579 | 20230911 | 090300 | 157555580 | 6630 | 6590 | 6680 | 6590 | 9008 |
| 580 | 20230911 | 090200 | 97702170 | 6590 | 6600 | 6630 | 6580 | 4072 |
| 581 | 20230911 | 090100 | 70784540 | 6600 | 6580 | 6610 | 6560 | 3590 |
| 582 | 20230911 | 090000 | 47120880 | 6560 | 6550 | 6590 | 6550 | 7179 |