31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 192600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 19708 |
| 3 | 20230926 | 192500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 4 | 20230926 | 192400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 5 | 20230926 | 192300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 6 | 20230926 | 192200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 7 | 20230926 | 192100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 8 | 20230926 | 192000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 9 | 20230926 | 191900 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 10 | 20230926 | 191800 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 11 | 20230926 | 191700 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 12 | 20230926 | 191600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 13 | 20230926 | 191500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 14 | 20230926 | 191400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 15 | 20230926 | 191300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 16 | 20230926 | 191200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 17 | 20230926 | 191100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 18 | 20230926 | 191000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 19 | 20230926 | 190900 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 20 | 20230926 | 190800 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 21 | 20230926 | 190700 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 22 | 20230926 | 190600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 23 | 20230926 | 190500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 24 | 20230926 | 190400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 25 | 20230926 | 190300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 26 | 20230926 | 190200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 27 | 20230926 | 190100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 28 | 20230926 | 190000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 29 | 20230926 | 185900 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 30 | 20230926 | 185800 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 31 | 20230926 | 185700 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 32 | 20230926 | 185600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 19708 |
| 33 | 20230926 | 185500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 34 | 20230926 | 185400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 35 | 20230926 | 185300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 36 | 20230926 | 185200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 37 | 20230926 | 185100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 38 | 20230926 | 185000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 39 | 20230926 | 184900 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 40 | 20230926 | 184800 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 41 | 20230926 | 184700 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 42 | 20230926 | 184600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 43 | 20230926 | 184500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 44 | 20230926 | 184400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 45 | 20230926 | 184300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 46 | 20230926 | 184200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 47 | 20230926 | 184100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 48 | 20230926 | 184000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 49 | 20230926 | 183900 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 50 | 20230926 | 183800 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 51 | 20230926 | 183700 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 52 | 20230926 | 183600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 53 | 20230926 | 183500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 54 | 20230926 | 183400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 55 | 20230926 | 183300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 56 | 20230926 | 183200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 57 | 20230926 | 183100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 58 | 20230926 | 183000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 59 | 20230926 | 182900 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 60 | 20230926 | 182800 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 61 | 20230926 | 182700 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 62 | 20230926 | 182600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 19708 |
| 63 | 20230926 | 182500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 64 | 20230926 | 182400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 65 | 20230926 | 182300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 66 | 20230926 | 182200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 67 | 20230926 | 182100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 68 | 20230926 | 182000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 69 | 20230926 | 181900 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 70 | 20230926 | 181800 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 71 | 20230926 | 181700 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 72 | 20230926 | 181600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 73 | 20230926 | 181500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 74 | 20230926 | 181400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 75 | 20230926 | 181300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 76 | 20230926 | 181200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 77 | 20230926 | 181100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 78 | 20230926 | 181000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 79 | 20230926 | 180900 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 80 | 20230926 | 180800 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 81 | 20230926 | 180700 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 82 | 20230926 | 180600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 83 | 20230926 | 180500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 84 | 20230926 | 180400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 85 | 20230926 | 180300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 86 | 20230926 | 180200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 87 | 20230926 | 180100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 88 | 20230926 | 180000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 89 | 20230926 | 175900 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 90 | 20230926 | 175800 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 91 | 20230926 | 175700 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 92 | 20230926 | 175600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 19708 |
| 93 | 20230926 | 175500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 94 | 20230926 | 175400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 95 | 20230926 | 175300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 96 | 20230926 | 175200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 97 | 20230926 | 175100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 98 | 20230926 | 175000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 99 | 20230926 | 174900 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 100 | 20230926 | 174800 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 101 | 20230926 | 174700 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 102 | 20230926 | 174600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 103 | 20230926 | 174500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 104 | 20230926 | 174400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 105 | 20230926 | 174300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 106 | 20230926 | 174200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 107 | 20230926 | 174100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 108 | 20230926 | 174000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 109 | 20230926 | 173900 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 110 | 20230926 | 173800 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 111 | 20230926 | 173700 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 112 | 20230926 | 173600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 113 | 20230926 | 173500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 114 | 20230926 | 173400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 115 | 20230926 | 173300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 116 | 20230926 | 173200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 117 | 20230926 | 173100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 118 | 20230926 | 173000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 119 | 20230926 | 172900 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 120 | 20230926 | 172800 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 121 | 20230926 | 172700 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 122 | 20230926 | 172600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 19708 |
| 123 | 20230926 | 172500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 124 | 20230926 | 172400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 125 | 20230926 | 172300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 126 | 20230926 | 172200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 127 | 20230926 | 172100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 128 | 20230926 | 172000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 129 | 20230926 | 171900 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 130 | 20230926 | 171800 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 131 | 20230926 | 171700 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 132 | 20230926 | 171600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 133 | 20230926 | 171500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 134 | 20230926 | 171400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 135 | 20230926 | 171300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 136 | 20230926 | 171200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 137 | 20230926 | 171100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 138 | 20230926 | 171000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 139 | 20230926 | 170900 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 140 | 20230926 | 170800 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 141 | 20230926 | 170700 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 142 | 20230926 | 170600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 143 | 20230926 | 170500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 144 | 20230926 | 170400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 145 | 20230926 | 170300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 146 | 20230926 | 170200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 147 | 20230926 | 170100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 148 | 20230926 | 170000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 149 | 20230926 | 165900 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 150 | 20230926 | 165800 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 151 | 20230926 | 165700 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 152 | 20230926 | 165600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 19708 |
| 153 | 20230926 | 165500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 154 | 20230926 | 165400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 155 | 20230926 | 165300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 156 | 20230926 | 165200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 157 | 20230926 | 165100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 158 | 20230926 | 165000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 159 | 20230926 | 164900 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 160 | 20230926 | 164800 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 161 | 20230926 | 164700 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 162 | 20230926 | 164600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 163 | 20230926 | 164500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 164 | 20230926 | 164400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 165 | 20230926 | 164300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 166 | 20230926 | 164200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 167 | 20230926 | 164100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 168 | 20230926 | 164000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 169 | 20230926 | 163900 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 170 | 20230926 | 163800 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 171 | 20230926 | 163700 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 172 | 20230926 | 163600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 173 | 20230926 | 163500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 174 | 20230926 | 163400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 175 | 20230926 | 163300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 176 | 20230926 | 163200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 177 | 20230926 | 163100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 178 | 20230926 | 163000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 179 | 20230926 | 162900 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 180 | 20230926 | 162800 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 181 | 20230926 | 162700 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 182 | 20230926 | 162600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 19708 |
| 183 | 20230926 | 162500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 184 | 20230926 | 162400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 185 | 20230926 | 162300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 186 | 20230926 | 162200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 187 | 20230926 | 162100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 188 | 20230926 | 162000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 189 | 20230926 | 161900 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 190 | 20230926 | 161800 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 191 | 20230926 | 161700 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 192 | 20230926 | 161600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 193 | 20230926 | 161500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 194 | 20230926 | 161400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 195 | 20230926 | 161300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 196 | 20230926 | 161200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 197 | 20230926 | 161100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 198 | 20230926 | 161000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 199 | 20230926 | 160900 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 200 | 20230926 | 160800 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 201 | 20230926 | 160700 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 202 | 20230926 | 160600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 203 | 20230926 | 160500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 204 | 20230926 | 160400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 205 | 20230926 | 160300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 206 | 20230926 | 160200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 207 | 20230926 | 160100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 208 | 20230926 | 160000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 209 | 20230926 | 155900 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 210 | 20230926 | 155800 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 211 | 20230926 | 155700 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 212 | 20230926 | 155600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 19708 |
| 213 | 20230926 | 155500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 214 | 20230926 | 155400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 215 | 20230926 | 155300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 216 | 20230926 | 155200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 217 | 20230926 | 155100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 218 | 20230926 | 155000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 219 | 20230926 | 154900 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 220 | 20230926 | 154800 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 221 | 20230926 | 154700 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 222 | 20230926 | 154600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 223 | 20230926 | 154500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 224 | 20230926 | 154400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 225 | 20230926 | 154300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 226 | 20230926 | 154200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 227 | 20230926 | 154100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 228 | 20230926 | 154000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 229 | 20230926 | 153900 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 230 | 20230926 | 153800 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 231 | 20230926 | 153700 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 232 | 20230926 | 153600 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 233 | 20230926 | 153500 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 234 | 20230926 | 153400 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 235 | 20230926 | 153300 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 236 | 20230926 | 153200 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 237 | 20230926 | 153100 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 0 |
| 238 | 20230926 | 153000 | 5527313700 | 6530 | 6530 | 6530 | 6530 | 19708 |
| 239 | 20230926 | 152900 | 5398620460 | 6540 | 6540 | 6540 | 6540 | 0 |
| 240 | 20230926 | 152800 | 5398620460 | 6540 | 6540 | 6540 | 6540 | 0 |
| 241 | 20230926 | 152700 | 5398620460 | 6540 | 6540 | 6540 | 6540 | 0 |
| 242 | 20230926 | 152600 | 5398620460 | 6540 | 6540 | 6540 | 6540 | 0 |
| 243 | 20230926 | 152500 | 5398620460 | 6540 | 6540 | 6540 | 6540 | 0 |
| 244 | 20230926 | 152400 | 5398620460 | 6540 | 6540 | 6540 | 6540 | 0 |
| 245 | 20230926 | 152300 | 5398620460 | 6540 | 6540 | 6540 | 6540 | 0 |
| 246 | 20230926 | 152200 | 5398620460 | 6540 | 6540 | 6540 | 6540 | 0 |
| 247 | 20230926 | 152100 | 5398620460 | 6540 | 6540 | 6540 | 6540 | 0 |
| 248 | 20230926 | 152000 | 5398620460 | 6540 | 6540 | 6540 | 6540 | 0 |
| 249 | 20230926 | 151900 | 5398620460 | 6540 | 6520 | 6550 | 6510 | 4747 |
| 250 | 20230926 | 151800 | 5367672960 | 6520 | 6540 | 6540 | 6520 | 11416 |
| 251 | 20230926 | 151700 | 5293149490 | 6550 | 6540 | 6550 | 6540 | 314 |
| 252 | 20230926 | 151600 | 5291095640 | 6550 | 6540 | 6550 | 6540 | 593 |
| 253 | 20230926 | 151500 | 5287217410 | 6540 | 6550 | 6550 | 6540 | 1428 |
| 254 | 20230926 | 151400 | 5277878260 | 6560 | 6550 | 6560 | 6540 | 3087 |
| 255 | 20230926 | 151300 | 5257674130 | 6560 | 6550 | 6560 | 6550 | 441 |
| 256 | 20230926 | 151200 | 5254783950 | 6560 | 6560 | 6570 | 6560 | 21 |
| 257 | 20230926 | 151100 | 5254646090 | 6560 | 6560 | 6560 | 6550 | 2218 |
| 258 | 20230926 | 151000 | 5240098030 | 6570 | 6550 | 6570 | 6550 | 2055 |
| 259 | 20230926 | 150900 | 5226632980 | 6560 | 6560 | 6560 | 6550 | 677 |
| 260 | 20230926 | 150800 | 5222195770 | 6560 | 6570 | 6570 | 6560 | 1122 |
| 261 | 20230926 | 150700 | 5214834330 | 6570 | 6570 | 6570 | 6570 | 25 |
| 262 | 20230926 | 150600 | 5214670080 | 6570 | 6570 | 6570 | 6560 | 596 |
| 263 | 20230926 | 150500 | 5210756660 | 6560 | 6580 | 6580 | 6560 | 797 |
| 264 | 20230926 | 150400 | 5205521360 | 6580 | 6580 | 6580 | 6570 | 2429 |
| 265 | 20230926 | 150300 | 5189562800 | 6580 | 6580 | 6580 | 6570 | 186 |
| 266 | 20230926 | 150200 | 5188339120 | 6580 | 6570 | 6580 | 6570 | 553 |
| 267 | 20230926 | 150100 | 5184704910 | 6580 | 6580 | 6580 | 6570 | 387 |
| 268 | 20230926 | 150000 | 5182162300 | 6590 | 6570 | 6590 | 6570 | 491 |
| 269 | 20230926 | 145900 | 5178935680 | 6590 | 6580 | 6590 | 6570 | 705 |
| 270 | 20230926 | 145800 | 5174294780 | 6580 | 6580 | 6590 | 6580 | 544 |
| 271 | 20230926 | 145700 | 5170715250 | 6580 | 6570 | 6580 | 6570 | 452 |
| 272 | 20230926 | 145600 | 5167745600 | 6570 | 6560 | 6570 | 6560 | 77 |
| 273 | 20230926 | 145500 | 5167240470 | 6560 | 6550 | 6570 | 6550 | 129 |
| 274 | 20230926 | 145400 | 5166393300 | 6570 | 6560 | 6570 | 6550 | 1515 |
| 275 | 20230926 | 145300 | 5156466580 | 6560 | 6570 | 6590 | 6560 | 1045 |
| 276 | 20230926 | 145200 | 5149608830 | 6590 | 6560 | 6590 | 6560 | 605 |
| 277 | 20230926 | 145100 | 5145634950 | 6570 | 6590 | 6590 | 6560 | 269 |
| 278 | 20230926 | 145000 | 5143867710 | 6560 | 6570 | 6570 | 6560 | 855 |
| 279 | 20230926 | 144900 | 5138254730 | 6590 | 6570 | 6590 | 6570 | 106 |
| 280 | 20230926 | 144800 | 5137557270 | 6580 | 6590 | 6590 | 6580 | 181 |
| 281 | 20230926 | 144700 | 5136366280 | 6590 | 6570 | 6590 | 6570 | 762 |
| 282 | 20230926 | 144600 | 5131358890 | 6560 | 6560 | 6560 | 6560 | 176 |
| 283 | 20230926 | 144500 | 5130204330 | 6550 | 6560 | 6560 | 6550 | 36 |
| 284 | 20230926 | 144400 | 5129968180 | 6550 | 6560 | 6560 | 6550 | 525 |
| 285 | 20230926 | 144300 | 5126529370 | 6560 | 6560 | 6560 | 6560 | 7 |
| 286 | 20230926 | 144200 | 5126483450 | 6550 | 6550 | 6570 | 6550 | 1271 |
| 287 | 20230926 | 144100 | 5118158360 | 6570 | 6570 | 6570 | 6550 | 2306 |
| 288 | 20230926 | 144000 | 5103020150 | 6570 | 6570 | 6570 | 6570 | 306 |
| 289 | 20230926 | 143900 | 5101009730 | 6570 | 6570 | 6570 | 6570 | 500 |
| 290 | 20230926 | 143800 | 5097724730 | 6560 | 6570 | 6570 | 6560 | 124 |
| 291 | 20230926 | 143700 | 5096910510 | 6570 | 6570 | 6570 | 6570 | 418 |
| 292 | 20230926 | 143600 | 5094164250 | 6570 | 6570 | 6570 | 6570 | 1 |
| 293 | 20230926 | 143500 | 5094157680 | 6560 | 6560 | 6560 | 6560 | 14 |
| 294 | 20230926 | 143400 | 5094065840 | 6560 | 6560 | 6560 | 6560 | 2040 |
| 295 | 20230926 | 143300 | 5080683440 | 6560 | 6560 | 6560 | 6560 | 4 |
| 296 | 20230926 | 143200 | 5080657200 | 6540 | 6540 | 6540 | 6530 | 3216 |
| 297 | 20230926 | 143100 | 5059635440 | 6540 | 6560 | 6560 | 6540 | 371 |
| 298 | 20230926 | 143000 | 5057206480 | 6540 | 6540 | 6560 | 6540 | 2868 |
| 299 | 20230926 | 142900 | 5038449560 | 6540 | 6560 | 6560 | 6540 | 36 |
| 300 | 20230926 | 142800 | 5038214090 | 6570 | 6570 | 6570 | 6570 | 0 |
| 301 | 20230926 | 142700 | 5038214090 | 6570 | 6540 | 6570 | 6530 | 2521 |
| 302 | 20230926 | 142600 | 5021713870 | 6540 | 6550 | 6550 | 6540 | 2015 |
| 303 | 20230926 | 142500 | 5008535760 | 6540 | 6550 | 6550 | 6540 | 2408 |
| 304 | 20230926 | 142400 | 4992765260 | 6550 | 6550 | 6560 | 6550 | 270 |
| 305 | 20230926 | 142300 | 4990996560 | 6540 | 6560 | 6560 | 6540 | 2104 |
| 306 | 20230926 | 142200 | 4977216330 | 6560 | 6560 | 6560 | 6560 | 1165 |
| 307 | 20230926 | 142100 | 4969573930 | 6560 | 6570 | 6570 | 6560 | 110 |
| 308 | 20230926 | 142000 | 4968852300 | 6560 | 6560 | 6560 | 6550 | 513 |
| 309 | 20230926 | 141900 | 4965487320 | 6560 | 6560 | 6560 | 6560 | 121 |
| 310 | 20230926 | 141800 | 4964693560 | 6560 | 6550 | 6560 | 6550 | 30 |
| 311 | 20230926 | 141700 | 4964496770 | 6560 | 6560 | 6560 | 6550 | 191 |
| 312 | 20230926 | 141600 | 4963245320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 313 | 20230926 | 141500 | 4963245320 | 6560 | 6550 | 6560 | 6550 | 92 |
| 314 | 20230926 | 141400 | 4962642630 | 6540 | 6540 | 6540 | 6530 | 2595 |
| 315 | 20230926 | 141300 | 4945673280 | 6540 | 6550 | 6570 | 6540 | 5040 |
| 316 | 20230926 | 141200 | 4912702840 | 6550 | 6570 | 6570 | 6550 | 178 |
| 317 | 20230926 | 141100 | 4911536920 | 6550 | 6560 | 6570 | 6550 | 2216 |
| 318 | 20230926 | 141000 | 4897015940 | 6570 | 6570 | 6570 | 6570 | 18 |
| 319 | 20230926 | 140900 | 4896897680 | 6570 | 6570 | 6570 | 6570 | 2 |
| 320 | 20230926 | 140800 | 4896884540 | 6560 | 6570 | 6570 | 6560 | 1017 |
| 321 | 20230926 | 140700 | 4890203020 | 6570 | 6570 | 6570 | 6570 | 146 |
| 322 | 20230926 | 140600 | 4889243800 | 6570 | 6570 | 6570 | 6570 | 3 |
| 323 | 20230926 | 140500 | 4889224090 | 6570 | 6570 | 6570 | 6570 | 122 |
| 324 | 20230926 | 140400 | 4888422550 | 6570 | 6560 | 6570 | 6550 | 2495 |
| 325 | 20230926 | 140300 | 4872067630 | 6560 | 6570 | 6570 | 6560 | 806 |
| 326 | 20230926 | 140200 | 4866779260 | 6560 | 6560 | 6560 | 6560 | 120 |
| 327 | 20230926 | 140100 | 4865992060 | 6560 | 6570 | 6570 | 6560 | 143 |
| 328 | 20230926 | 140000 | 4865053880 | 6560 | 6570 | 6570 | 6560 | 350 |
| 329 | 20230926 | 135900 | 4862757580 | 6560 | 6560 | 6560 | 6560 | 87 |
| 330 | 20230926 | 135800 | 4862186860 | 6550 | 6550 | 6560 | 6550 | 585 |
| 331 | 20230926 | 135700 | 4858352650 | 6550 | 6540 | 6560 | 6540 | 485 |
| 332 | 20230926 | 135600 | 4855175920 | 6530 | 6540 | 6550 | 6530 | 1916 |
| 333 | 20230926 | 135500 | 4842650710 | 6540 | 6540 | 6560 | 6540 | 444 |
| 334 | 20230926 | 135400 | 4839746930 | 6560 | 6540 | 6560 | 6540 | 2646 |
| 335 | 20230926 | 135300 | 4822437610 | 6540 | 6560 | 6560 | 6540 | 7855 |
| 336 | 20230926 | 135200 | 4771030140 | 6560 | 6560 | 6560 | 6550 | 2805 |
| 337 | 20230926 | 135100 | 4752648610 | 6570 | 6560 | 6570 | 6560 | 239 |
| 338 | 20230926 | 135000 | 4751080620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 339 | 20230926 | 134900 | 4751080620 | 6590 | 6560 | 6590 | 6560 | 271 |
| 340 | 20230926 | 134800 | 4749302830 | 6560 | 6590 | 6590 | 6560 | 263 |
| 341 | 20230926 | 134700 | 4747575340 | 6560 | 6590 | 6590 | 6550 | 1025 |
| 342 | 20230926 | 134600 | 4740848770 | 6590 | 6590 | 6590 | 6590 | 15 |
| 343 | 20230926 | 134500 | 4740749920 | 6590 | 6560 | 6590 | 6560 | 1002 |
| 344 | 20230926 | 134400 | 4734176770 | 6590 | 6570 | 6590 | 6560 | 217 |
| 345 | 20230926 | 134300 | 4732749530 | 6590 | 6570 | 6590 | 6570 | 294 |
| 346 | 20230926 | 134200 | 4730817920 | 6570 | 6540 | 6570 | 6540 | 3274 |
| 347 | 20230926 | 134100 | 4709326290 | 6560 | 6550 | 6560 | 6540 | 572 |
| 348 | 20230926 | 134000 | 4705584870 | 6540 | 6560 | 6570 | 6540 | 7493 |
| 349 | 20230926 | 133900 | 4656541210 | 6560 | 6570 | 6570 | 6560 | 782 |
| 350 | 20230926 | 133800 | 4651411250 | 6560 | 6560 | 6570 | 6560 | 379 |
| 351 | 20230926 | 133700 | 4648923690 | 6560 | 6550 | 6560 | 6540 | 3712 |
| 352 | 20230926 | 133600 | 4624614080 | 6570 | 6570 | 6570 | 6540 | 4746 |
| 353 | 20230926 | 133500 | 4593512820 | 6560 | 6580 | 6580 | 6560 | 6967 |
| 354 | 20230926 | 133400 | 4547748570 | 6570 | 6580 | 6580 | 6570 | 1619 |
| 355 | 20230926 | 133300 | 4537108590 | 6580 | 6600 | 6600 | 6580 | 2957 |
| 356 | 20230926 | 133200 | 4517643520 | 6600 | 6590 | 6600 | 6590 | 2250 |
| 357 | 20230926 | 133100 | 4502795620 | 6600 | 6600 | 6600 | 6600 | 288 |
| 358 | 20230926 | 133000 | 4500894820 | 6610 | 6610 | 6610 | 6610 | 23 |
| 359 | 20230926 | 132900 | 4500742790 | 6610 | 6610 | 6610 | 6610 | 1 |
| 360 | 20230926 | 132800 | 4500736180 | 6580 | 6600 | 6600 | 6580 | 2107 |
| 361 | 20230926 | 132700 | 4486856140 | 6600 | 6600 | 6610 | 6600 | 56 |
| 362 | 20230926 | 132600 | 4486486530 | 6600 | 6580 | 6610 | 6580 | 387 |
| 363 | 20230926 | 132500 | 4483939700 | 6580 | 6620 | 6620 | 6580 | 1494 |
| 364 | 20230926 | 132400 | 4474095630 | 6590 | 6590 | 6620 | 6590 | 494 |
| 365 | 20230926 | 132300 | 4470840140 | 6600 | 6590 | 6600 | 6590 | 528 |
| 366 | 20230926 | 132200 | 4467356820 | 6590 | 6600 | 6600 | 6580 | 10398 |
| 367 | 20230926 | 132100 | 4398780800 | 6600 | 6610 | 6620 | 6600 | 2938 |
| 368 | 20230926 | 132000 | 4379379580 | 6620 | 6630 | 6630 | 6610 | 4288 |
| 369 | 20230926 | 131900 | 4351021400 | 6630 | 6630 | 6650 | 6620 | 2771 |
| 370 | 20230926 | 131800 | 4332669640 | 6630 | 6640 | 6640 | 6630 | 1107 |
| 371 | 20230926 | 131700 | 4325330030 | 6640 | 6640 | 6640 | 6630 | 1101 |
| 372 | 20230926 | 131600 | 4318028890 | 6660 | 6650 | 6670 | 6650 | 21 |
| 373 | 20230926 | 131500 | 4317888960 | 6640 | 6640 | 6640 | 6630 | 1284 |
| 374 | 20230926 | 131400 | 4309366600 | 6670 | 6640 | 6670 | 6640 | 208 |
| 375 | 20230926 | 131300 | 4307985410 | 6660 | 6650 | 6660 | 6650 | 440 |
| 376 | 20230926 | 131200 | 4305059400 | 6670 | 6670 | 6670 | 6670 | 3 |
| 377 | 20230926 | 131100 | 4305039390 | 6670 | 6670 | 6670 | 6660 | 7 |
| 378 | 20230926 | 131000 | 4304992710 | 6670 | 6640 | 6670 | 6640 | 37 |
| 379 | 20230926 | 130900 | 4304746950 | 6680 | 6680 | 6680 | 6630 | 2113 |
| 380 | 20230926 | 130800 | 4290724050 | 6690 | 6680 | 6690 | 6680 | 298 |
| 381 | 20230926 | 130700 | 4288730680 | 6680 | 6650 | 6680 | 6640 | 325 |
| 382 | 20230926 | 130600 | 4286570200 | 6680 | 6650 | 6680 | 6650 | 51 |
| 383 | 20230926 | 130500 | 4286231020 | 6680 | 6650 | 6680 | 6650 | 11 |
| 384 | 20230926 | 130400 | 4286157840 | 6690 | 6650 | 6690 | 6640 | 190 |
| 385 | 20230926 | 130300 | 4284894530 | 6650 | 6680 | 6680 | 6650 | 2054 |
| 386 | 20230926 | 130200 | 4271232080 | 6660 | 6660 | 6660 | 6660 | 108 |
| 387 | 20230926 | 130100 | 4270512800 | 6660 | 6690 | 6690 | 6660 | 2457 |
| 388 | 20230926 | 130000 | 4254122000 | 6690 | 6690 | 6690 | 6690 | 2 |
| 389 | 20230926 | 125900 | 4254108620 | 6690 | 6700 | 6700 | 6690 | 88 |
| 390 | 20230926 | 125800 | 4253519530 | 6700 | 6720 | 6720 | 6700 | 2 |
| 391 | 20230926 | 125700 | 4253506110 | 6700 | 6700 | 6730 | 6700 | 868 |
| 392 | 20230926 | 125600 | 4247690420 | 6730 | 6730 | 6730 | 6730 | 5 |
| 393 | 20230926 | 125500 | 4247656770 | 6730 | 6720 | 6730 | 6690 | 459 |
| 394 | 20230926 | 125400 | 4244579120 | 6720 | 6720 | 6720 | 6720 | 1 |
| 395 | 20230926 | 125300 | 4244572400 | 6720 | 6710 | 6720 | 6710 | 162 |
| 396 | 20230926 | 125200 | 4243483800 | 6700 | 6700 | 6700 | 6700 | 1093 |
| 397 | 20230926 | 125100 | 4236160700 | 6680 | 6700 | 6700 | 6680 | 176 |
| 398 | 20230926 | 125000 | 4234981640 | 6700 | 6690 | 6700 | 6690 | 295 |
| 399 | 20230926 | 124900 | 4233008060 | 6690 | 6680 | 6690 | 6680 | 270 |
| 400 | 20230926 | 124800 | 4231202460 | 6690 | 6690 | 6690 | 6690 | 1 |
| 401 | 20230926 | 124700 | 4231195770 | 6670 | 6690 | 6690 | 6670 | 28 |
| 402 | 20230926 | 124600 | 4231008590 | 6660 | 6650 | 6660 | 6650 | 129 |
| 403 | 20230926 | 124500 | 4230149630 | 6650 | 6680 | 6680 | 6650 | 2125 |
| 404 | 20230926 | 124400 | 4215994120 | 6680 | 6680 | 6680 | 6680 | 71 |
| 405 | 20230926 | 124300 | 4215519840 | 6680 | 6690 | 6690 | 6680 | 424 |
| 406 | 20230926 | 124200 | 4212686450 | 6690 | 6680 | 6690 | 6680 | 14 |
| 407 | 20230926 | 124100 | 4212592870 | 6680 | 6690 | 6690 | 6680 | 1102 |
| 408 | 20230926 | 124000 | 4205231500 | 6690 | 6690 | 6690 | 6680 | 209 |
| 409 | 20230926 | 123900 | 4203833320 | 6690 | 6680 | 6690 | 6680 | 143 |
| 410 | 20230926 | 123800 | 4202877780 | 6680 | 6690 | 6690 | 6680 | 204 |
| 411 | 20230926 | 123700 | 4201515050 | 6690 | 6690 | 6690 | 6690 | 24 |
| 412 | 20230926 | 123600 | 4201354490 | 6690 | 6690 | 6690 | 6690 | 4 |
| 413 | 20230926 | 123500 | 4201327730 | 6690 | 6680 | 6690 | 6680 | 294 |
| 414 | 20230926 | 123400 | 4199363790 | 6670 | 6670 | 6670 | 6670 | 391 |
| 415 | 20230926 | 123300 | 4196755820 | 6670 | 6690 | 6690 | 6670 | 1924 |
| 416 | 20230926 | 123200 | 4183921190 | 6700 | 6700 | 6700 | 6680 | 220 |
| 417 | 20230926 | 123100 | 4182451340 | 6700 | 6680 | 6700 | 6680 | 357 |
| 418 | 20230926 | 123000 | 4180066530 | 6670 | 6680 | 6690 | 6670 | 770 |
| 419 | 20230926 | 122900 | 4174925150 | 6680 | 6700 | 6700 | 6680 | 390 |
| 420 | 20230926 | 122800 | 4172315350 | 6710 | 6700 | 6710 | 6690 | 9 |
| 421 | 20230926 | 122700 | 4172255080 | 6730 | 6730 | 6730 | 6730 | 0 |
| 422 | 20230926 | 122600 | 4172255080 | 6730 | 6710 | 6730 | 6690 | 405 |
| 423 | 20230926 | 122500 | 4169542540 | 6700 | 6740 | 6740 | 6700 | 215 |
| 424 | 20230926 | 122400 | 4168101800 | 6740 | 6700 | 6740 | 6700 | 1383 |
| 425 | 20230926 | 122300 | 4158810970 | 6700 | 6720 | 6730 | 6700 | 2202 |
| 426 | 20230926 | 122200 | 4144053570 | 6730 | 6710 | 6730 | 6710 | 82 |
| 427 | 20230926 | 122100 | 4143501780 | 6740 | 6730 | 6740 | 6710 | 871 |
| 428 | 20230926 | 122000 | 4137646710 | 6740 | 6740 | 6740 | 6730 | 476 |
| 429 | 20230926 | 121900 | 4134443010 | 6730 | 6740 | 6750 | 6730 | 201 |
| 430 | 20230926 | 121800 | 4133088300 | 6730 | 6740 | 6740 | 6730 | 919 |
| 431 | 20230926 | 121700 | 4126894260 | 6740 | 6730 | 6740 | 6730 | 63 |
| 432 | 20230926 | 121600 | 4126470250 | 6740 | 6740 | 6740 | 6730 | 462 |
| 433 | 20230926 | 121500 | 4123357870 | 6750 | 6750 | 6760 | 6730 | 560 |
| 434 | 20230926 | 121400 | 4119586390 | 6750 | 6740 | 6760 | 6700 | 2840 |
| 435 | 20230926 | 121300 | 4100475010 | 6740 | 6710 | 6740 | 6710 | 1844 |
| 436 | 20230926 | 121200 | 4088071530 | 6730 | 6720 | 6730 | 6710 | 1092 |
| 437 | 20230926 | 121100 | 4080732590 | 6720 | 6700 | 6720 | 6690 | 2790 |
| 438 | 20230926 | 121000 | 4062023530 | 6700 | 6690 | 6700 | 6680 | 604 |
| 439 | 20230926 | 120900 | 4057988190 | 6690 | 6690 | 6700 | 6680 | 952 |
| 440 | 20230926 | 120800 | 4051620090 | 6690 | 6670 | 6690 | 6670 | 526 |
| 441 | 20230926 | 120700 | 4048104090 | 6680 | 6680 | 6680 | 6680 | 315 |
| 442 | 20230926 | 120600 | 4045999890 | 6690 | 6680 | 6690 | 6680 | 31 |
| 443 | 20230926 | 120500 | 4045792600 | 6690 | 6680 | 6690 | 6680 | 526 |
| 444 | 20230926 | 120400 | 4042275530 | 6690 | 6690 | 6690 | 6690 | 0 |
| 445 | 20230926 | 120300 | 4042275530 | 6690 | 6690 | 6690 | 6670 | 969 |
| 446 | 20230926 | 120200 | 4035798100 | 6690 | 6690 | 6690 | 6690 | 139 |
| 447 | 20230926 | 120100 | 4034868190 | 6690 | 6690 | 6690 | 6660 | 428 |
| 448 | 20230926 | 120000 | 4032011570 | 6690 | 6660 | 6690 | 6660 | 1055 |
| 449 | 20230926 | 115900 | 4024976630 | 6660 | 6660 | 6660 | 6660 | 200 |
| 450 | 20230926 | 115800 | 4023644630 | 6650 | 6650 | 6650 | 6650 | 619 |
| 451 | 20230926 | 115700 | 4019528280 | 6640 | 6640 | 6640 | 6640 | 192 |
| 452 | 20230926 | 115600 | 4018253400 | 6640 | 6640 | 6640 | 6630 | 833 |
| 453 | 20230926 | 115500 | 4012724500 | 6630 | 6630 | 6640 | 6630 | 613 |
| 454 | 20230926 | 115400 | 4008656300 | 6630 | 6630 | 6650 | 6630 | 46 |
| 455 | 20230926 | 115300 | 4008351280 | 6630 | 6630 | 6630 | 6630 | 163 |
| 456 | 20230926 | 115200 | 4007270590 | 6630 | 6630 | 6630 | 6620 | 169 |
| 457 | 20230926 | 115100 | 4006150200 | 6630 | 6630 | 6630 | 6620 | 119 |
| 458 | 20230926 | 115000 | 4005361300 | 6630 | 6630 | 6640 | 6620 | 420 |
| 459 | 20230926 | 114900 | 4002579440 | 6630 | 6630 | 6640 | 6630 | 817 |
| 460 | 20230926 | 114800 | 3997162630 | 6640 | 6640 | 6640 | 6640 | 57 |
| 461 | 20230926 | 114700 | 3996784150 | 6640 | 6640 | 6640 | 6640 | 111 |
| 462 | 20230926 | 114600 | 3996047110 | 6650 | 6650 | 6650 | 6650 | 21 |
| 463 | 20230926 | 114500 | 3995907460 | 6650 | 6640 | 6650 | 6640 | 215 |
| 464 | 20230926 | 114400 | 3994479740 | 6640 | 6630 | 6640 | 6630 | 15 |
| 465 | 20230926 | 114300 | 3994380220 | 6630 | 6630 | 6630 | 6630 | 210 |
| 466 | 20230926 | 114200 | 3992987920 | 6640 | 6630 | 6640 | 6620 | 2360 |
| 467 | 20230926 | 114100 | 3977332870 | 6630 | 6630 | 6630 | 6630 | 2 |
| 468 | 20230926 | 114000 | 3977319610 | 6620 | 6620 | 6630 | 6620 | 1466 |
| 469 | 20230926 | 113900 | 3967613400 | 6620 | 6620 | 6630 | 6620 | 573 |
| 470 | 20230926 | 113800 | 3963816430 | 6630 | 6630 | 6630 | 6620 | 1352 |
| 471 | 20230926 | 113700 | 3954860900 | 6630 | 6620 | 6630 | 6620 | 489 |
| 472 | 20230926 | 113600 | 3951622660 | 6630 | 6630 | 6630 | 6630 | 53 |
| 473 | 20230926 | 113500 | 3951271270 | 6630 | 6620 | 6630 | 6620 | 1383 |
| 474 | 20230926 | 113400 | 3942110170 | 6620 | 6630 | 6630 | 6620 | 2667 |
| 475 | 20230926 | 113300 | 3924454290 | 6630 | 6630 | 6630 | 6630 | 122 |
| 476 | 20230926 | 113200 | 3923645430 | 6630 | 6620 | 6630 | 6620 | 191 |
| 477 | 20230926 | 113100 | 3922379110 | 6630 | 6630 | 6640 | 6620 | 658 |
| 478 | 20230926 | 113000 | 3918017630 | 6630 | 6640 | 6640 | 6630 | 1669 |
| 479 | 20230926 | 112900 | 3906951100 | 6640 | 6640 | 6640 | 6640 | 301 |
| 480 | 20230926 | 112800 | 3904952460 | 6640 | 6640 | 6640 | 6640 | 733 |
| 481 | 20230926 | 112700 | 3900085340 | 6640 | 6640 | 6640 | 6640 | 25 |
| 482 | 20230926 | 112600 | 3899919340 | 6640 | 6650 | 6660 | 6640 | 13 |
| 483 | 20230926 | 112500 | 3899832990 | 6660 | 6660 | 6660 | 6660 | 1 |
| 484 | 20230926 | 112400 | 3899826330 | 6660 | 6660 | 6660 | 6640 | 7 |
| 485 | 20230926 | 112300 | 3899779810 | 6660 | 6650 | 6660 | 6650 | 41 |
| 486 | 20230926 | 112200 | 3899506950 | 6630 | 6630 | 6630 | 6630 | 405 |
| 487 | 20230926 | 112100 | 3896821800 | 6630 | 6630 | 6630 | 6630 | 784 |
| 488 | 20230926 | 112000 | 3891623880 | 6630 | 6640 | 6640 | 6620 | 1422 |
| 489 | 20230926 | 111900 | 3882201530 | 6640 | 6630 | 6640 | 6630 | 1192 |
| 490 | 20230926 | 111800 | 3874297260 | 6640 | 6630 | 6640 | 6630 | 383 |
| 491 | 20230926 | 111700 | 3871754410 | 6630 | 6650 | 6660 | 6630 | 2263 |
| 492 | 20230926 | 111600 | 3856723610 | 6650 | 6660 | 6660 | 6650 | 307 |
| 493 | 20230926 | 111500 | 3854679510 | 6660 | 6650 | 6660 | 6650 | 164 |
| 494 | 20230926 | 111400 | 3853588900 | 6680 | 6670 | 6700 | 6640 | 1672 |
| 495 | 20230926 | 111300 | 3842439480 | 6660 | 6630 | 6670 | 6630 | 844 |
| 496 | 20230926 | 111200 | 3836829210 | 6630 | 6650 | 6650 | 6620 | 3549 |
| 497 | 20230926 | 111100 | 3813323440 | 6640 | 6660 | 6660 | 6640 | 2923 |
| 498 | 20230926 | 111000 | 3793906320 | 6660 | 6670 | 6670 | 6660 | 1136 |
| 499 | 20230926 | 110900 | 3786340020 | 6680 | 6660 | 6680 | 6660 | 1269 |
| 500 | 20230926 | 110800 | 3777883980 | 6660 | 6670 | 6670 | 6640 | 948 |
| 501 | 20230926 | 110700 | 3771572120 | 6640 | 6670 | 6680 | 6640 | 9372 |
| 502 | 20230926 | 110600 | 3709188340 | 6680 | 6670 | 6680 | 6670 | 462 |
| 503 | 20230926 | 110500 | 3706103050 | 6670 | 6670 | 6670 | 6660 | 582 |
| 504 | 20230926 | 110400 | 3702224370 | 6670 | 6670 | 6670 | 6660 | 134 |
| 505 | 20230926 | 110300 | 3701331080 | 6670 | 6670 | 6670 | 6660 | 934 |
| 506 | 20230926 | 110200 | 3695101420 | 6670 | 6680 | 6680 | 6660 | 2042 |
| 507 | 20230926 | 110100 | 3681481750 | 6680 | 6670 | 6680 | 6670 | 2239 |
| 508 | 20230926 | 110000 | 3666546500 | 6670 | 6660 | 6670 | 6660 | 1122 |
| 509 | 20230926 | 105900 | 3659072940 | 6690 | 6700 | 6700 | 6660 | 127 |
| 510 | 20230926 | 105800 | 3658225900 | 6690 | 6690 | 6690 | 6670 | 1725 |
| 511 | 20230926 | 105700 | 3646712140 | 6690 | 6670 | 6690 | 6670 | 318 |
| 512 | 20230926 | 105600 | 3644587680 | 6680 | 6670 | 6680 | 6670 | 518 |
| 513 | 20230926 | 105500 | 3641132500 | 6670 | 6670 | 6670 | 6660 | 827 |
| 514 | 20230926 | 105400 | 3635616940 | 6670 | 6670 | 6680 | 6670 | 393 |
| 515 | 20230926 | 105300 | 3632995580 | 6670 | 6670 | 6680 | 6670 | 1276 |
| 516 | 20230926 | 105200 | 3624484610 | 6670 | 6670 | 6670 | 6660 | 761 |
| 517 | 20230926 | 105100 | 3619410400 | 6670 | 6690 | 6690 | 6670 | 2670 |
| 518 | 20230926 | 105000 | 3601592920 | 6680 | 6680 | 6690 | 6680 | 1270 |
| 519 | 20230926 | 104900 | 3593108200 | 6680 | 6690 | 6700 | 6680 | 334 |
| 520 | 20230926 | 104800 | 3590872010 | 6700 | 6710 | 6710 | 6670 | 2540 |
| 521 | 20230926 | 104700 | 3573873980 | 6730 | 6740 | 6740 | 6720 | 52 |
| 522 | 20230926 | 104600 | 3573523530 | 6740 | 6700 | 6740 | 6700 | 1697 |
| 523 | 20230926 | 104500 | 3562115490 | 6710 | 6680 | 6710 | 6670 | 984 |
| 524 | 20230926 | 104400 | 3555540150 | 6690 | 6670 | 6690 | 6660 | 2017 |
| 525 | 20230926 | 104300 | 3542082720 | 6660 | 6680 | 6680 | 6660 | 5819 |
| 526 | 20230926 | 104200 | 3503285040 | 6680 | 6680 | 6680 | 6670 | 441 |
| 527 | 20230926 | 104100 | 3500339260 | 6670 | 6680 | 6710 | 6670 | 3251 |
| 528 | 20230926 | 104000 | 3478624370 | 6680 | 6680 | 6710 | 6670 | 5093 |
| 529 | 20230926 | 103900 | 3444583380 | 6670 | 6740 | 6750 | 6670 | 22638 |
| 530 | 20230926 | 103800 | 3292798800 | 6750 | 6770 | 6770 | 6740 | 5617 |
| 531 | 20230926 | 103700 | 3254862820 | 6790 | 6790 | 6790 | 6770 | 1946 |
| 532 | 20230926 | 103600 | 3241675140 | 6800 | 6800 | 6800 | 6800 | 21 |
| 533 | 20230926 | 103500 | 3241532340 | 6810 | 6790 | 6810 | 6780 | 791 |
| 534 | 20230926 | 103400 | 3236161630 | 6790 | 6810 | 6820 | 6790 | 596 |
| 535 | 20230926 | 103300 | 3232104300 | 6810 | 6790 | 6810 | 6790 | 172 |
| 536 | 20230926 | 103200 | 3230935140 | 6810 | 6780 | 6820 | 6780 | 410 |
| 537 | 20230926 | 103100 | 3228147780 | 6800 | 6790 | 6800 | 6770 | 1339 |
| 538 | 20230926 | 103000 | 3219072590 | 6770 | 6780 | 6810 | 6770 | 1005 |
| 539 | 20230926 | 102900 | 3212261690 | 6790 | 6770 | 6790 | 6760 | 1028 |
| 540 | 20230926 | 102800 | 3205302150 | 6760 | 6770 | 6790 | 6760 | 2481 |
| 541 | 20230926 | 102700 | 3188513690 | 6780 | 6810 | 6810 | 6770 | 3347 |
| 542 | 20230926 | 102600 | 3165827880 | 6810 | 6800 | 6810 | 6770 | 11863 |
| 543 | 20230926 | 102500 | 3085443930 | 6800 | 6830 | 6830 | 6800 | 11826 |
| 544 | 20230926 | 102400 | 3004863900 | 6830 | 6830 | 6840 | 6830 | 1288 |
| 545 | 20230926 | 102300 | 2996066170 | 6830 | 6840 | 6850 | 6830 | 2565 |
| 546 | 20230926 | 102200 | 2978533590 | 6840 | 6850 | 6860 | 6840 | 620 |
| 547 | 20230926 | 102100 | 2974284280 | 6870 | 6840 | 6870 | 6840 | 813 |
| 548 | 20230926 | 102000 | 2968721050 | 6850 | 6850 | 6880 | 6850 | 732 |
| 549 | 20230926 | 101900 | 2963705340 | 6850 | 6870 | 6870 | 6840 | 272 |
| 550 | 20230926 | 101800 | 2961842100 | 6890 | 6840 | 6890 | 6840 | 149 |
| 551 | 20230926 | 101700 | 2960817680 | 6850 | 6850 | 6880 | 6840 | 1242 |
| 552 | 20230926 | 101600 | 2952303060 | 6850 | 6860 | 6860 | 6840 | 1078 |
| 553 | 20230926 | 101500 | 2944922340 | 6860 | 6900 | 6900 | 6860 | 507 |
| 554 | 20230926 | 101400 | 2941441990 | 6890 | 6900 | 6900 | 6890 | 4 |
| 555 | 20230926 | 101300 | 2941414410 | 6900 | 6880 | 6900 | 6840 | 3405 |
| 556 | 20230926 | 101200 | 2918063440 | 6880 | 6900 | 6900 | 6860 | 800 |
| 557 | 20230926 | 101100 | 2912563060 | 6900 | 6870 | 6900 | 6860 | 1897 |
| 558 | 20230926 | 101000 | 2899524340 | 6870 | 6890 | 6890 | 6870 | 904 |
| 559 | 20230926 | 100900 | 2893313730 | 6880 | 6860 | 6890 | 6860 | 1415 |
| 560 | 20230926 | 100800 | 2883595870 | 6870 | 6870 | 6880 | 6870 | 575 |
| 561 | 20230926 | 100700 | 2879644630 | 6880 | 6890 | 6890 | 6880 | 52 |
| 562 | 20230926 | 100600 | 2879286360 | 6860 | 6870 | 6890 | 6860 | 31 |
| 563 | 20230926 | 100500 | 2879073230 | 6870 | 6890 | 6890 | 6840 | 3792 |
| 564 | 20230926 | 100400 | 2853083250 | 6890 | 6870 | 6890 | 6860 | 738 |
| 565 | 20230926 | 100300 | 2848013710 | 6860 | 6900 | 6900 | 6860 | 688 |
| 566 | 20230926 | 100200 | 2843286940 | 6900 | 6920 | 6920 | 6880 | 504 |
| 567 | 20230926 | 100100 | 2839811260 | 6910 | 6870 | 6940 | 6850 | 4545 |
| 568 | 20230926 | 100000 | 2808584880 | 6880 | 6890 | 6900 | 6880 | 1401 |
| 569 | 20230926 | 095900 | 2798940320 | 6890 | 6890 | 6890 | 6870 | 316 |
| 570 | 20230926 | 095800 | 2796764900 | 6890 | 6890 | 6900 | 6870 | 121 |
| 571 | 20230926 | 095700 | 2795933310 | 6850 | 6850 | 6910 | 6840 | 699 |
| 572 | 20230926 | 095600 | 2791135030 | 6850 | 6840 | 6860 | 6840 | 980 |
| 573 | 20230926 | 095500 | 2784422190 | 6850 | 6840 | 6860 | 6830 | 1413 |
| 574 | 20230926 | 095400 | 2774751770 | 6840 | 6830 | 6840 | 6830 | 1214 |
| 575 | 20230926 | 095300 | 2766459040 | 6830 | 6840 | 6870 | 6830 | 6566 |
| 576 | 20230926 | 095200 | 2721562220 | 6840 | 6850 | 6850 | 6820 | 17749 |
| 577 | 20230926 | 095100 | 2600241730 | 6850 | 6860 | 6880 | 6850 | 2582 |
| 578 | 20230926 | 095000 | 2582547080 | 6860 | 6860 | 6880 | 6860 | 1205 |
| 579 | 20230926 | 094900 | 2574278170 | 6860 | 6870 | 6880 | 6860 | 884 |
| 580 | 20230926 | 094800 | 2568213100 | 6880 | 6870 | 6880 | 6860 | 2189 |
| 581 | 20230926 | 094700 | 2553188580 | 6870 | 6890 | 6890 | 6870 | 2741 |
| 582 | 20230926 | 094600 | 2534344640 | 6890 | 6880 | 6900 | 6880 | 2061 |
| 583 | 20230926 | 094500 | 2520149550 | 6880 | 6890 | 6900 | 6880 | 2041 |
| 584 | 20230926 | 094400 | 2506091510 | 6890 | 6910 | 6910 | 6880 | 443 |
| 585 | 20230926 | 094300 | 2503039410 | 6920 | 6910 | 6920 | 6890 | 1064 |
| 586 | 20230926 | 094200 | 2495704010 | 6900 | 6920 | 6930 | 6900 | 1992 |
| 587 | 20230926 | 094100 | 2481956380 | 6930 | 6890 | 6930 | 6890 | 1181 |
| 588 | 20230926 | 094000 | 2473785030 | 6890 | 6870 | 6900 | 6860 | 2756 |
| 589 | 20230926 | 093900 | 2454827880 | 6870 | 6930 | 6930 | 6870 | 7918 |
| 590 | 20230926 | 093800 | 2400226630 | 6930 | 6930 | 6930 | 6920 | 1294 |
| 591 | 20230926 | 093700 | 2391270450 | 6930 | 6910 | 6930 | 6910 | 1759 |
| 592 | 20230926 | 093600 | 2379098640 | 6910 | 6930 | 6930 | 6910 | 2732 |
| 593 | 20230926 | 093500 | 2360192850 | 6920 | 6940 | 6940 | 6920 | 3554 |
| 594 | 20230926 | 093400 | 2335552360 | 6930 | 7020 | 7020 | 6930 | 18025 |
| 595 | 20230926 | 093300 | 2210089810 | 6990 | 7020 | 7040 | 6990 | 4034 |
| 596 | 20230926 | 093200 | 2181792010 | 7040 | 6990 | 7040 | 6980 | 6088 |
| 597 | 20230926 | 093100 | 2139178970 | 6990 | 6980 | 7000 | 6970 | 8465 |
| 598 | 20230926 | 093000 | 2080147930 | 7000 | 7040 | 7040 | 6960 | 8258 |
| 599 | 20230926 | 092900 | 2022514220 | 7040 | 7020 | 7040 | 7010 | 1974 |
| 600 | 20230926 | 092800 | 2008660290 | 7010 | 7000 | 7020 | 6990 | 3600 |
| 601 | 20230926 | 092700 | 1983440870 | 7000 | 7020 | 7030 | 6990 | 4421 |
| 602 | 20230926 | 092600 | 1952459020 | 7040 | 7060 | 7060 | 7010 | 3579 |
| 603 | 20230926 | 092500 | 1927274010 | 7060 | 7000 | 7060 | 7000 | 7770 |
| 604 | 20230926 | 092400 | 1872740990 | 7010 | 7060 | 7070 | 7000 | 14950 |
| 605 | 20230926 | 092300 | 1767658240 | 7070 | 7120 | 7140 | 7060 | 22054 |
| 606 | 20230926 | 092200 | 1611101080 | 7130 | 7040 | 7130 | 7000 | 16261 |
| 607 | 20230926 | 092100 | 1496538320 | 7040 | 6980 | 7100 | 6970 | 33741 |
| 608 | 20230926 | 092000 | 1258721130 | 6990 | 6840 | 6990 | 6840 | 9866 |
| 609 | 20230926 | 091900 | 1190249970 | 6850 | 6880 | 6880 | 6840 | 4968 |
| 610 | 20230926 | 091800 | 1156202570 | 6880 | 6900 | 6930 | 6880 | 4974 |
| 611 | 20230926 | 091700 | 1121833380 | 6900 | 6870 | 6910 | 6870 | 1971 |
| 612 | 20230926 | 091600 | 1108234750 | 6870 | 6840 | 6880 | 6840 | 2593 |
| 613 | 20230926 | 091500 | 1090464820 | 6840 | 6860 | 6860 | 6830 | 10928 |
| 614 | 20230926 | 091400 | 1015652100 | 6860 | 6900 | 6900 | 6860 | 10255 |
| 615 | 20230926 | 091300 | 945136370 | 6900 | 6910 | 6920 | 6900 | 3186 |
| 616 | 20230926 | 091200 | 923139590 | 6910 | 6920 | 6930 | 6900 | 6346 |
| 617 | 20230926 | 091100 | 879298300 | 6920 | 6920 | 6950 | 6910 | 2189 |
| 618 | 20230926 | 091000 | 864140930 | 6930 | 6890 | 6940 | 6890 | 4511 |
| 619 | 20230926 | 090900 | 832989690 | 6890 | 6910 | 6910 | 6880 | 6936 |
| 620 | 20230926 | 090800 | 785189170 | 6910 | 6920 | 6920 | 6900 | 2861 |
| 621 | 20230926 | 090700 | 765422950 | 6930 | 6920 | 6930 | 6910 | 3985 |
| 622 | 20230926 | 090600 | 737869120 | 6920 | 6910 | 6960 | 6910 | 6059 |
| 623 | 20230926 | 090500 | 695913760 | 6940 | 6980 | 6980 | 6910 | 11626 |
| 624 | 20230926 | 090400 | 615042880 | 6980 | 6970 | 6990 | 6950 | 11952 |
| 625 | 20230926 | 090300 | 531789660 | 6970 | 6960 | 6990 | 6940 | 7447 |
| 626 | 20230926 | 090200 | 479916620 | 6950 | 6920 | 6960 | 6910 | 11892 |
| 627 | 20230926 | 090100 | 397411120 | 6920 | 6960 | 6960 | 6880 | 14094 |
| 628 | 20230926 | 090000 | 300033320 | 6960 | 6940 | 6960 | 6870 | 41316 |