30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 190600 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 6946 |
| 3 | 20230912 | 190500 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 4 | 20230912 | 190400 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 5 | 20230912 | 190300 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 6 | 20230912 | 190200 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 7 | 20230912 | 190100 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 8 | 20230912 | 190000 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 9 | 20230912 | 185900 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 10 | 20230912 | 185800 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 11 | 20230912 | 185700 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 12 | 20230912 | 185600 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 13 | 20230912 | 185500 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 14 | 20230912 | 185400 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 15 | 20230912 | 185300 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 16 | 20230912 | 185200 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 17 | 20230912 | 185100 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 18 | 20230912 | 185000 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 19 | 20230912 | 184900 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 20 | 20230912 | 184800 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 21 | 20230912 | 184700 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 22 | 20230912 | 184600 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 23 | 20230912 | 184500 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 24 | 20230912 | 184400 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 25 | 20230912 | 184300 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 26 | 20230912 | 184200 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 27 | 20230912 | 184100 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 28 | 20230912 | 184000 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 29 | 20230912 | 183900 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 30 | 20230912 | 183800 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 31 | 20230912 | 183700 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 32 | 20230912 | 183600 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 6946 |
| 33 | 20230912 | 183500 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 34 | 20230912 | 183400 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 35 | 20230912 | 183300 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 36 | 20230912 | 183200 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 37 | 20230912 | 183100 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 38 | 20230912 | 183000 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 39 | 20230912 | 182900 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 40 | 20230912 | 182800 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 41 | 20230912 | 182700 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 42 | 20230912 | 182600 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 43 | 20230912 | 182500 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 44 | 20230912 | 182400 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 45 | 20230912 | 182300 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 46 | 20230912 | 182200 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 47 | 20230912 | 182100 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 48 | 20230912 | 182000 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 49 | 20230912 | 181900 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 50 | 20230912 | 181800 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 51 | 20230912 | 181700 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 52 | 20230912 | 181600 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 53 | 20230912 | 181500 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 54 | 20230912 | 181400 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 55 | 20230912 | 181300 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 56 | 20230912 | 181200 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 57 | 20230912 | 181100 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 58 | 20230912 | 181000 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 59 | 20230912 | 180900 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 60 | 20230912 | 180800 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 61 | 20230912 | 180700 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 62 | 20230912 | 180600 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 6946 |
| 63 | 20230912 | 180500 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 64 | 20230912 | 180400 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 65 | 20230912 | 180300 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 66 | 20230912 | 180200 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 67 | 20230912 | 180100 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 68 | 20230912 | 180000 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 69 | 20230912 | 175900 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 70 | 20230912 | 175800 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 71 | 20230912 | 175700 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 72 | 20230912 | 175600 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 73 | 20230912 | 175500 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 74 | 20230912 | 175400 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 75 | 20230912 | 175300 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 76 | 20230912 | 175200 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 77 | 20230912 | 175100 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 78 | 20230912 | 175000 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 79 | 20230912 | 174900 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 80 | 20230912 | 174800 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 81 | 20230912 | 174700 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 82 | 20230912 | 174600 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 83 | 20230912 | 174500 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 84 | 20230912 | 174400 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 85 | 20230912 | 174300 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 86 | 20230912 | 174200 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 87 | 20230912 | 174100 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 88 | 20230912 | 174000 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 89 | 20230912 | 173900 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 90 | 20230912 | 173800 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 91 | 20230912 | 173700 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 92 | 20230912 | 173600 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 6946 |
| 93 | 20230912 | 173500 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 94 | 20230912 | 173400 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 95 | 20230912 | 173300 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 96 | 20230912 | 173200 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 97 | 20230912 | 173100 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 98 | 20230912 | 173000 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 99 | 20230912 | 172900 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 100 | 20230912 | 172800 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 101 | 20230912 | 172700 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 102 | 20230912 | 172600 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 103 | 20230912 | 172500 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 104 | 20230912 | 172400 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 105 | 20230912 | 172300 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 106 | 20230912 | 172200 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 107 | 20230912 | 172100 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 108 | 20230912 | 172000 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 109 | 20230912 | 171900 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 110 | 20230912 | 171800 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 111 | 20230912 | 171700 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 112 | 20230912 | 171600 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 113 | 20230912 | 171500 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 114 | 20230912 | 171400 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 115 | 20230912 | 171300 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 116 | 20230912 | 171200 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 117 | 20230912 | 171100 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 118 | 20230912 | 171000 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 119 | 20230912 | 170900 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 120 | 20230912 | 170800 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 121 | 20230912 | 170700 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 122 | 20230912 | 170600 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 6946 |
| 123 | 20230912 | 170500 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 124 | 20230912 | 170400 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 125 | 20230912 | 170300 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 126 | 20230912 | 170200 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 127 | 20230912 | 170100 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 128 | 20230912 | 170000 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 129 | 20230912 | 165900 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 130 | 20230912 | 165800 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 131 | 20230912 | 165700 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 132 | 20230912 | 165600 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 133 | 20230912 | 165500 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 134 | 20230912 | 165400 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 135 | 20230912 | 165300 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 136 | 20230912 | 165200 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 137 | 20230912 | 165100 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 138 | 20230912 | 165000 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 139 | 20230912 | 164900 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 140 | 20230912 | 164800 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 141 | 20230912 | 164700 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 142 | 20230912 | 164600 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 143 | 20230912 | 164500 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 144 | 20230912 | 164400 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 145 | 20230912 | 164300 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 146 | 20230912 | 164200 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 147 | 20230912 | 164100 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 148 | 20230912 | 164000 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 149 | 20230912 | 163900 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 150 | 20230912 | 163800 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 151 | 20230912 | 163700 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 152 | 20230912 | 163600 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 6946 |
| 153 | 20230912 | 163500 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 154 | 20230912 | 163400 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 155 | 20230912 | 163300 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 156 | 20230912 | 163200 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 157 | 20230912 | 163100 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 158 | 20230912 | 163000 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 159 | 20230912 | 162900 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 160 | 20230912 | 162800 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 161 | 20230912 | 162700 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 162 | 20230912 | 162600 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 163 | 20230912 | 162500 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 164 | 20230912 | 162400 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 165 | 20230912 | 162300 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 166 | 20230912 | 162200 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 167 | 20230912 | 162100 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 168 | 20230912 | 162000 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 169 | 20230912 | 161900 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 170 | 20230912 | 161800 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 171 | 20230912 | 161700 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 172 | 20230912 | 161600 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 173 | 20230912 | 161500 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 174 | 20230912 | 161400 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 175 | 20230912 | 161300 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 176 | 20230912 | 161200 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 177 | 20230912 | 161100 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 178 | 20230912 | 161000 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 179 | 20230912 | 160900 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 180 | 20230912 | 160800 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 181 | 20230912 | 160700 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 182 | 20230912 | 160600 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 6946 |
| 183 | 20230912 | 160500 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 184 | 20230912 | 160400 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 185 | 20230912 | 160300 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 186 | 20230912 | 160200 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 187 | 20230912 | 160100 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 188 | 20230912 | 160000 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 189 | 20230912 | 155900 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 190 | 20230912 | 155800 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 191 | 20230912 | 155700 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 192 | 20230912 | 155600 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 193 | 20230912 | 155500 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 194 | 20230912 | 155400 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 195 | 20230912 | 155300 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 196 | 20230912 | 155200 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 197 | 20230912 | 155100 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 198 | 20230912 | 155000 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 199 | 20230912 | 154900 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 200 | 20230912 | 154800 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 201 | 20230912 | 154700 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 202 | 20230912 | 154600 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 203 | 20230912 | 154500 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 204 | 20230912 | 154400 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 205 | 20230912 | 154300 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 206 | 20230912 | 154200 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 207 | 20230912 | 154100 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 208 | 20230912 | 154000 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 209 | 20230912 | 153900 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 210 | 20230912 | 153800 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 211 | 20230912 | 153700 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 212 | 20230912 | 153600 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 6946 |
| 213 | 20230912 | 153500 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 214 | 20230912 | 153400 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 215 | 20230912 | 153300 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 216 | 20230912 | 153200 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 217 | 20230912 | 153100 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 218 | 20230912 | 153000 | 4528341450 | 6770 | 6770 | 6770 | 6770 | 6946 |
| 219 | 20230912 | 152900 | 4481317030 | 6770 | 6770 | 6770 | 6770 | 0 |
| 220 | 20230912 | 152800 | 4481317030 | 6770 | 6770 | 6770 | 6770 | 0 |
| 221 | 20230912 | 152700 | 4481317030 | 6770 | 6770 | 6770 | 6770 | 0 |
| 222 | 20230912 | 152600 | 4481317030 | 6770 | 6770 | 6770 | 6770 | 0 |
| 223 | 20230912 | 152500 | 4481317030 | 6770 | 6770 | 6770 | 6770 | 0 |
| 224 | 20230912 | 152400 | 4481317030 | 6770 | 6770 | 6770 | 6770 | 0 |
| 225 | 20230912 | 152300 | 4481317030 | 6770 | 6770 | 6770 | 6770 | 0 |
| 226 | 20230912 | 152200 | 4481317030 | 6770 | 6770 | 6770 | 6770 | 0 |
| 227 | 20230912 | 152100 | 4481317030 | 6770 | 6770 | 6770 | 6770 | 0 |
| 228 | 20230912 | 152000 | 4481317030 | 6770 | 6770 | 6770 | 6770 | 0 |
| 229 | 20230912 | 151900 | 4481317030 | 6770 | 6770 | 6770 | 6760 | 761 |
| 230 | 20230912 | 151800 | 4476168070 | 6780 | 6780 | 6790 | 6780 | 2130 |
| 231 | 20230912 | 151700 | 4461726660 | 6790 | 6790 | 6790 | 6770 | 1244 |
| 232 | 20230912 | 151600 | 4453287770 | 6790 | 6790 | 6790 | 6780 | 523 |
| 233 | 20230912 | 151500 | 4449738240 | 6780 | 6800 | 6810 | 6760 | 1744 |
| 234 | 20230912 | 151400 | 4437881270 | 6800 | 6770 | 6800 | 6770 | 3714 |
| 235 | 20230912 | 151300 | 4412655520 | 6770 | 6760 | 6770 | 6760 | 1629 |
| 236 | 20230912 | 151200 | 4401638100 | 6760 | 6750 | 6760 | 6750 | 2084 |
| 237 | 20230912 | 151100 | 4387565020 | 6750 | 6750 | 6750 | 6750 | 688 |
| 238 | 20230912 | 151000 | 4382921020 | 6760 | 6770 | 6770 | 6750 | 195 |
| 239 | 20230912 | 150900 | 4381603340 | 6770 | 6730 | 6770 | 6730 | 4111 |
| 240 | 20230912 | 150800 | 4353908960 | 6730 | 6720 | 6730 | 6720 | 434 |
| 241 | 20230912 | 150700 | 4350991970 | 6720 | 6730 | 6730 | 6720 | 982 |
| 242 | 20230912 | 150600 | 4344392560 | 6720 | 6730 | 6730 | 6720 | 185 |
| 243 | 20230912 | 150500 | 4343147620 | 6730 | 6730 | 6730 | 6720 | 650 |
| 244 | 20230912 | 150400 | 4338776340 | 6730 | 6730 | 6730 | 6720 | 310 |
| 245 | 20230912 | 150300 | 4336690050 | 6730 | 6720 | 6730 | 6720 | 544 |
| 246 | 20230912 | 150200 | 4333034360 | 6720 | 6720 | 6730 | 6720 | 261 |
| 247 | 20230912 | 150100 | 4331278470 | 6710 | 6710 | 6720 | 6710 | 481 |
| 248 | 20230912 | 150000 | 4328047450 | 6720 | 6710 | 6720 | 6710 | 1279 |
| 249 | 20230912 | 145900 | 4319460790 | 6710 | 6720 | 6720 | 6710 | 1317 |
| 250 | 20230912 | 145800 | 4310610650 | 6730 | 6730 | 6730 | 6730 | 594 |
| 251 | 20230912 | 145700 | 4306613030 | 6730 | 6730 | 6730 | 6720 | 263 |
| 252 | 20230912 | 145600 | 4304843620 | 6730 | 6730 | 6730 | 6730 | 625 |
| 253 | 20230912 | 145500 | 4300637370 | 6740 | 6740 | 6740 | 6740 | 104 |
| 254 | 20230912 | 145400 | 4299936410 | 6730 | 6740 | 6740 | 6730 | 163 |
| 255 | 20230912 | 145300 | 4298838910 | 6740 | 6730 | 6740 | 6730 | 159 |
| 256 | 20230912 | 145200 | 4297768730 | 6730 | 6720 | 6730 | 6720 | 575 |
| 257 | 20230912 | 145100 | 4293899180 | 6730 | 6720 | 6730 | 6720 | 404 |
| 258 | 20230912 | 145000 | 4291180560 | 6720 | 6730 | 6730 | 6720 | 831 |
| 259 | 20230912 | 144900 | 4285596010 | 6730 | 6730 | 6730 | 6730 | 116 |
| 260 | 20230912 | 144800 | 4284815330 | 6730 | 6730 | 6730 | 6730 | 60 |
| 261 | 20230912 | 144700 | 4284411530 | 6730 | 6730 | 6730 | 6720 | 274 |
| 262 | 20230912 | 144600 | 4282568860 | 6720 | 6730 | 6730 | 6720 | 142 |
| 263 | 20230912 | 144500 | 4281614540 | 6730 | 6740 | 6740 | 6730 | 655 |
| 264 | 20230912 | 144400 | 4277204840 | 6740 | 6740 | 6740 | 6740 | 0 |
| 265 | 20230912 | 144300 | 4277204840 | 6740 | 6740 | 6740 | 6740 | 381 |
| 266 | 20230912 | 144200 | 4274636900 | 6740 | 6740 | 6740 | 6740 | 367 |
| 267 | 20230912 | 144100 | 4272163320 | 6730 | 6750 | 6750 | 6730 | 211 |
| 268 | 20230912 | 144000 | 4270741160 | 6750 | 6750 | 6750 | 6750 | 396 |
| 269 | 20230912 | 143900 | 4268068160 | 6780 | 6750 | 6780 | 6750 | 100 |
| 270 | 20230912 | 143800 | 4267393130 | 6780 | 6760 | 6790 | 6760 | 670 |
| 271 | 20230912 | 143700 | 4262863880 | 6790 | 6730 | 6800 | 6730 | 3223 |
| 272 | 20230912 | 143600 | 4241057220 | 6740 | 6740 | 6740 | 6740 | 585 |
| 273 | 20230912 | 143500 | 4237114320 | 6770 | 6770 | 6770 | 6770 | 0 |
| 274 | 20230912 | 143400 | 4237114320 | 6770 | 6760 | 6770 | 6760 | 252 |
| 275 | 20230912 | 143300 | 4235410710 | 6760 | 6750 | 6760 | 6750 | 20 |
| 276 | 20230912 | 143200 | 4235275700 | 6750 | 6740 | 6760 | 6740 | 401 |
| 277 | 20230912 | 143100 | 4232570210 | 6740 | 6740 | 6740 | 6740 | 108 |
| 278 | 20230912 | 143000 | 4231842290 | 6730 | 6730 | 6730 | 6730 | 0 |
| 279 | 20230912 | 142900 | 4231842290 | 6730 | 6740 | 6750 | 6730 | 180 |
| 280 | 20230912 | 142800 | 4230629290 | 6740 | 6760 | 6760 | 6740 | 2802 |
| 281 | 20230912 | 142700 | 4211719190 | 6760 | 6750 | 6760 | 6750 | 3444 |
| 282 | 20230912 | 142600 | 4188463550 | 6740 | 6740 | 6740 | 6740 | 616 |
| 283 | 20230912 | 142500 | 4184311710 | 6740 | 6740 | 6740 | 6740 | 334 |
| 284 | 20230912 | 142400 | 4182060550 | 6760 | 6760 | 6760 | 6760 | 0 |
| 285 | 20230912 | 142300 | 4182060550 | 6760 | 6740 | 6760 | 6740 | 184 |
| 286 | 20230912 | 142200 | 4180820370 | 6740 | 6740 | 6750 | 6740 | 324 |
| 287 | 20230912 | 142100 | 4178634160 | 6750 | 6750 | 6760 | 6740 | 2154 |
| 288 | 20230912 | 142000 | 4164083690 | 6750 | 6730 | 6750 | 6730 | 671 |
| 289 | 20230912 | 141900 | 4159560830 | 6740 | 6760 | 6760 | 6740 | 197 |
| 290 | 20230912 | 141800 | 4158232970 | 6750 | 6730 | 6750 | 6730 | 1365 |
| 291 | 20230912 | 141700 | 4149037940 | 6720 | 6720 | 6720 | 6720 | 1 |
| 292 | 20230912 | 141600 | 4149031220 | 6720 | 6710 | 6720 | 6710 | 1568 |
| 293 | 20230912 | 141500 | 4138509330 | 6710 | 6710 | 6710 | 6710 | 0 |
| 294 | 20230912 | 141400 | 4138509330 | 6710 | 6700 | 6710 | 6700 | 119 |
| 295 | 20230912 | 141300 | 4137711030 | 6700 | 6700 | 6700 | 6700 | 299 |
| 296 | 20230912 | 141200 | 4135707730 | 6700 | 6690 | 6700 | 6690 | 11 |
| 297 | 20230912 | 141100 | 4135634040 | 6690 | 6700 | 6700 | 6680 | 734 |
| 298 | 20230912 | 141000 | 4130722760 | 6700 | 6700 | 6700 | 6700 | 0 |
| 299 | 20230912 | 140900 | 4130722760 | 6700 | 6700 | 6700 | 6700 | 150 |
| 300 | 20230912 | 140800 | 4129717760 | 6710 | 6710 | 6710 | 6710 | 100 |
| 301 | 20230912 | 140700 | 4129046760 | 6710 | 6690 | 6710 | 6690 | 639 |
| 302 | 20230912 | 140600 | 4124764690 | 6690 | 6690 | 6690 | 6690 | 166 |
| 303 | 20230912 | 140500 | 4123654150 | 6690 | 6680 | 6690 | 6680 | 813 |
| 304 | 20230912 | 140400 | 4118220750 | 6680 | 6680 | 6680 | 6680 | 108 |
| 305 | 20230912 | 140300 | 4117499310 | 6680 | 6690 | 6690 | 6680 | 362 |
| 306 | 20230912 | 140200 | 4115078190 | 6690 | 6690 | 6690 | 6690 | 337 |
| 307 | 20230912 | 140100 | 4112823660 | 6690 | 6680 | 6690 | 6650 | 7445 |
| 308 | 20230912 | 140000 | 4063167060 | 6690 | 6700 | 6700 | 6690 | 776 |
| 309 | 20230912 | 135900 | 4057974610 | 6700 | 6700 | 6710 | 6700 | 1444 |
| 310 | 20230912 | 135800 | 4048298460 | 6710 | 6710 | 6710 | 6710 | 2 |
| 311 | 20230912 | 135700 | 4048285040 | 6710 | 6710 | 6720 | 6710 | 911 |
| 312 | 20230912 | 135600 | 4042170740 | 6710 | 6710 | 6710 | 6710 | 1 |
| 313 | 20230912 | 135500 | 4042164030 | 6710 | 6720 | 6720 | 6710 | 528 |
| 314 | 20230912 | 135400 | 4038620730 | 6720 | 6720 | 6720 | 6720 | 658 |
| 315 | 20230912 | 135300 | 4034198970 | 6720 | 6730 | 6730 | 6720 | 450 |
| 316 | 20230912 | 135200 | 4031170920 | 6730 | 6750 | 6750 | 6730 | 763 |
| 317 | 20230912 | 135100 | 4026030190 | 6750 | 6740 | 6750 | 6740 | 423 |
| 318 | 20230912 | 135000 | 4023179050 | 6750 | 6730 | 6750 | 6730 | 229 |
| 319 | 20230912 | 134900 | 4021634880 | 6730 | 6740 | 6740 | 6730 | 1059 |
| 320 | 20230912 | 134800 | 4014505340 | 6740 | 6740 | 6740 | 6730 | 1563 |
| 321 | 20230912 | 134700 | 4003971120 | 6720 | 6720 | 6730 | 6720 | 3104 |
| 322 | 20230912 | 134600 | 3983084190 | 6720 | 6720 | 6720 | 6710 | 1307 |
| 323 | 20230912 | 134500 | 3974307780 | 6720 | 6720 | 6720 | 6720 | 11 |
| 324 | 20230912 | 134400 | 3974233860 | 6720 | 6720 | 6720 | 6720 | 548 |
| 325 | 20230912 | 134300 | 3970551300 | 6720 | 6720 | 6720 | 6720 | 0 |
| 326 | 20230912 | 134200 | 3970551300 | 6720 | 6710 | 6720 | 6710 | 800 |
| 327 | 20230912 | 134100 | 3965182530 | 6710 | 6700 | 6710 | 6700 | 52 |
| 328 | 20230912 | 134000 | 3964834110 | 6700 | 6720 | 6720 | 6700 | 865 |
| 329 | 20230912 | 133900 | 3959023610 | 6710 | 6710 | 6710 | 6710 | 0 |
| 330 | 20230912 | 133800 | 3959023610 | 6710 | 6710 | 6710 | 6700 | 1292 |
| 331 | 20230912 | 133700 | 3950359040 | 6710 | 6700 | 6710 | 6700 | 344 |
| 332 | 20230912 | 133600 | 3948053940 | 6700 | 6700 | 6700 | 6700 | 543 |
| 333 | 20230912 | 133500 | 3944415840 | 6680 | 6700 | 6700 | 6680 | 3 |
| 334 | 20230912 | 133400 | 3944395760 | 6680 | 6660 | 6700 | 6660 | 1475 |
| 335 | 20230912 | 133300 | 3934527830 | 6690 | 6690 | 6690 | 6660 | 5237 |
| 336 | 20230912 | 133200 | 3899580750 | 6690 | 6700 | 6700 | 6680 | 3725 |
| 337 | 20230912 | 133100 | 3874683040 | 6700 | 6710 | 6710 | 6700 | 747 |
| 338 | 20230912 | 133000 | 3869677820 | 6710 | 6710 | 6710 | 6710 | 761 |
| 339 | 20230912 | 132900 | 3864571510 | 6720 | 6710 | 6720 | 6700 | 1355 |
| 340 | 20230912 | 132800 | 3855484450 | 6740 | 6700 | 6740 | 6700 | 575 |
| 341 | 20230912 | 132700 | 3851631910 | 6700 | 6700 | 6700 | 6690 | 1955 |
| 342 | 20230912 | 132600 | 3838533470 | 6700 | 6700 | 6700 | 6700 | 10 |
| 343 | 20230912 | 132500 | 3838466470 | 6710 | 6710 | 6710 | 6710 | 105 |
| 344 | 20230912 | 132400 | 3837761920 | 6710 | 6710 | 6710 | 6710 | 2200 |
| 345 | 20230912 | 132300 | 3822999920 | 6710 | 6690 | 6710 | 6690 | 7756 |
| 346 | 20230912 | 132200 | 3771043600 | 6690 | 6730 | 6730 | 6690 | 20358 |
| 347 | 20230912 | 132100 | 3634537070 | 6730 | 6740 | 6740 | 6730 | 448 |
| 348 | 20230912 | 132000 | 3631518930 | 6740 | 6740 | 6740 | 6740 | 202 |
| 349 | 20230912 | 131900 | 3630157450 | 6740 | 6740 | 6740 | 6740 | 1224 |
| 350 | 20230912 | 131800 | 3621907690 | 6740 | 6740 | 6740 | 6740 | 50 |
| 351 | 20230912 | 131700 | 3621570690 | 6740 | 6740 | 6740 | 6740 | 1385 |
| 352 | 20230912 | 131600 | 3612235790 | 6740 | 6740 | 6740 | 6740 | 552 |
| 353 | 20230912 | 131500 | 3608515310 | 6730 | 6730 | 6730 | 6730 | 324 |
| 354 | 20230912 | 131400 | 3606334790 | 6730 | 6730 | 6730 | 6730 | 337 |
| 355 | 20230912 | 131300 | 3604066780 | 6730 | 6730 | 6730 | 6730 | 561 |
| 356 | 20230912 | 131200 | 3600291250 | 6730 | 6730 | 6730 | 6730 | 1 |
| 357 | 20230912 | 131100 | 3600284520 | 6710 | 6710 | 6710 | 6710 | 0 |
| 358 | 20230912 | 131000 | 3600284520 | 6710 | 6710 | 6720 | 6700 | 6981 |
| 359 | 20230912 | 130900 | 3553404930 | 6710 | 6710 | 6720 | 6700 | 7162 |
| 360 | 20230912 | 130800 | 3505401170 | 6710 | 6720 | 6730 | 6710 | 3907 |
| 361 | 20230912 | 130700 | 3479183470 | 6720 | 6720 | 6730 | 6720 | 1560 |
| 362 | 20230912 | 130600 | 3468697240 | 6730 | 6720 | 6730 | 6720 | 799 |
| 363 | 20230912 | 130500 | 3463327580 | 6720 | 6730 | 6740 | 6720 | 2509 |
| 364 | 20230912 | 130400 | 3446466580 | 6730 | 6730 | 6740 | 6730 | 632 |
| 365 | 20230912 | 130300 | 3442212710 | 6730 | 6730 | 6730 | 6720 | 3288 |
| 366 | 20230912 | 130200 | 3420090840 | 6740 | 6740 | 6740 | 6730 | 832 |
| 367 | 20230912 | 130100 | 3414486260 | 6740 | 6740 | 6740 | 6740 | 760 |
| 368 | 20230912 | 130000 | 3409363860 | 6740 | 6750 | 6750 | 6740 | 106 |
| 369 | 20230912 | 125900 | 3408648420 | 6750 | 6740 | 6750 | 6740 | 860 |
| 370 | 20230912 | 125800 | 3402851000 | 6740 | 6740 | 6740 | 6740 | 503 |
| 371 | 20230912 | 125700 | 3399460780 | 6740 | 6750 | 6750 | 6740 | 87 |
| 372 | 20230912 | 125600 | 3398873580 | 6750 | 6740 | 6750 | 6740 | 293 |
| 373 | 20230912 | 125500 | 3396898750 | 6740 | 6740 | 6750 | 6730 | 2423 |
| 374 | 20230912 | 125400 | 3380587970 | 6740 | 6740 | 6740 | 6740 | 1325 |
| 375 | 20230912 | 125300 | 3371657470 | 6740 | 6750 | 6750 | 6740 | 755 |
| 376 | 20230912 | 125200 | 3366568230 | 6750 | 6750 | 6750 | 6740 | 554 |
| 377 | 20230912 | 125100 | 3362828780 | 6750 | 6750 | 6750 | 6750 | 866 |
| 378 | 20230912 | 125000 | 3356983280 | 6740 | 6760 | 6760 | 6730 | 7724 |
| 379 | 20230912 | 124900 | 3304912860 | 6750 | 6770 | 6770 | 6750 | 2307 |
| 380 | 20230912 | 124800 | 3289299610 | 6770 | 6770 | 6770 | 6770 | 21 |
| 381 | 20230912 | 124700 | 3289157440 | 6770 | 6770 | 6780 | 6770 | 659 |
| 382 | 20230912 | 124600 | 3284695010 | 6770 | 6780 | 6780 | 6770 | 437 |
| 383 | 20230912 | 124500 | 3281732200 | 6780 | 6770 | 6780 | 6770 | 4002 |
| 384 | 20230912 | 124400 | 3254633670 | 6760 | 6770 | 6770 | 6760 | 226 |
| 385 | 20230912 | 124300 | 3253103660 | 6770 | 6780 | 6780 | 6770 | 211 |
| 386 | 20230912 | 124200 | 3251674580 | 6770 | 6770 | 6770 | 6770 | 105 |
| 387 | 20230912 | 124100 | 3250963730 | 6770 | 6770 | 6780 | 6770 | 501 |
| 388 | 20230912 | 124000 | 3247571060 | 6770 | 6770 | 6770 | 6770 | 1202 |
| 389 | 20230912 | 123900 | 3239433520 | 6770 | 6760 | 6770 | 6760 | 231 |
| 390 | 20230912 | 123800 | 3237871900 | 6760 | 6770 | 6770 | 6760 | 1294 |
| 391 | 20230912 | 123700 | 3229122360 | 6770 | 6770 | 6770 | 6760 | 554 |
| 392 | 20230912 | 123600 | 3225372780 | 6770 | 6770 | 6780 | 6770 | 698 |
| 393 | 20230912 | 123500 | 3220647300 | 6770 | 6770 | 6770 | 6760 | 2180 |
| 394 | 20230912 | 123400 | 3205897420 | 6770 | 6760 | 6770 | 6760 | 101 |
| 395 | 20230912 | 123300 | 3205214490 | 6760 | 6770 | 6770 | 6760 | 2401 |
| 396 | 20230912 | 123200 | 3188964310 | 6770 | 6760 | 6770 | 6760 | 464 |
| 397 | 20230912 | 123100 | 3185827300 | 6750 | 6760 | 6760 | 6750 | 194 |
| 398 | 20230912 | 123000 | 3184516910 | 6750 | 6760 | 6760 | 6750 | 976 |
| 399 | 20230912 | 122900 | 3177928890 | 6760 | 6760 | 6760 | 6760 | 790 |
| 400 | 20230912 | 122800 | 3172588490 | 6760 | 6760 | 6770 | 6760 | 1055 |
| 401 | 20230912 | 122700 | 3165455150 | 6760 | 6750 | 6760 | 6750 | 2181 |
| 402 | 20230912 | 122600 | 3150732870 | 6750 | 6750 | 6750 | 6740 | 1865 |
| 403 | 20230912 | 122500 | 3138162450 | 6750 | 6760 | 6760 | 6750 | 2851 |
| 404 | 20230912 | 122400 | 3118912550 | 6760 | 6770 | 6770 | 6750 | 3979 |
| 405 | 20230912 | 122300 | 3092013880 | 6770 | 6770 | 6780 | 6770 | 1187 |
| 406 | 20230912 | 122200 | 3083975140 | 6770 | 6770 | 6770 | 6760 | 3876 |
| 407 | 20230912 | 122100 | 3057772240 | 6760 | 6790 | 6790 | 6760 | 10730 |
| 408 | 20230912 | 122000 | 2985098550 | 6790 | 6790 | 6800 | 6790 | 1057 |
| 409 | 20230912 | 121900 | 2977921480 | 6790 | 6790 | 6800 | 6790 | 201 |
| 410 | 20230912 | 121800 | 2976556190 | 6790 | 6790 | 6790 | 6780 | 820 |
| 411 | 20230912 | 121700 | 2970991860 | 6790 | 6810 | 6810 | 6790 | 3193 |
| 412 | 20230912 | 121600 | 2949295100 | 6800 | 6810 | 6810 | 6800 | 150 |
| 413 | 20230912 | 121500 | 2948274450 | 6810 | 6810 | 6810 | 6810 | 42 |
| 414 | 20230912 | 121400 | 2947988430 | 6810 | 6810 | 6810 | 6810 | 1294 |
| 415 | 20230912 | 121300 | 2939176290 | 6810 | 6810 | 6810 | 6800 | 100 |
| 416 | 20230912 | 121200 | 2938496180 | 6810 | 6800 | 6810 | 6800 | 73 |
| 417 | 20230912 | 121100 | 2937999550 | 6810 | 6810 | 6810 | 6800 | 545 |
| 418 | 20230912 | 121000 | 2934288190 | 6830 | 6830 | 6830 | 6830 | 104 |
| 419 | 20230912 | 120900 | 2933577870 | 6810 | 6810 | 6810 | 6810 | 1133 |
| 420 | 20230912 | 120800 | 2925862140 | 6830 | 6830 | 6830 | 6830 | 0 |
| 421 | 20230912 | 120700 | 2925862140 | 6830 | 6820 | 6830 | 6820 | 557 |
| 422 | 20230912 | 120600 | 2922063100 | 6830 | 6830 | 6830 | 6830 | 94 |
| 423 | 20230912 | 120500 | 2921421080 | 6830 | 6830 | 6830 | 6810 | 14 |
| 424 | 20230912 | 120400 | 2921325560 | 6830 | 6820 | 6830 | 6820 | 145 |
| 425 | 20230912 | 120300 | 2920335850 | 6820 | 6820 | 6820 | 6820 | 408 |
| 426 | 20230912 | 120200 | 2917553290 | 6820 | 6820 | 6820 | 6820 | 1589 |
| 427 | 20230912 | 120100 | 2906716310 | 6820 | 6860 | 6860 | 6810 | 2901 |
| 428 | 20230912 | 120000 | 2886923440 | 6830 | 6870 | 6870 | 6830 | 1325 |
| 429 | 20230912 | 115900 | 2877842670 | 6900 | 6800 | 6900 | 6800 | 2952 |
| 430 | 20230912 | 115800 | 2857619330 | 6820 | 6800 | 6820 | 6800 | 3 |
| 431 | 20230912 | 115700 | 2857598910 | 6810 | 6810 | 6810 | 6810 | 0 |
| 432 | 20230912 | 115600 | 2857598910 | 6810 | 6820 | 6820 | 6810 | 995 |
| 433 | 20230912 | 115500 | 2850819480 | 6820 | 6780 | 6820 | 6780 | 1052 |
| 434 | 20230912 | 115400 | 2843651440 | 6790 | 6800 | 6800 | 6790 | 6220 |
| 435 | 20230912 | 115300 | 2801403520 | 6810 | 6810 | 6810 | 6810 | 492 |
| 436 | 20230912 | 115200 | 2798053000 | 6820 | 6830 | 6840 | 6820 | 1247 |
| 437 | 20230912 | 115100 | 2789541530 | 6830 | 6830 | 6830 | 6830 | 8 |
| 438 | 20230912 | 115000 | 2789486890 | 6840 | 6830 | 6840 | 6830 | 741 |
| 439 | 20230912 | 114900 | 2784424510 | 6820 | 6820 | 6820 | 6820 | 0 |
| 440 | 20230912 | 114800 | 2784424510 | 6820 | 6820 | 6820 | 6820 | 0 |
| 441 | 20230912 | 114700 | 2784424510 | 6820 | 6820 | 6820 | 6820 | 192 |
| 442 | 20230912 | 114600 | 2783115070 | 6820 | 6820 | 6820 | 6820 | 378 |
| 443 | 20230912 | 114500 | 2780537110 | 6820 | 6820 | 6820 | 6810 | 2223 |
| 444 | 20230912 | 114400 | 2765392350 | 6820 | 6830 | 6840 | 6820 | 1239 |
| 445 | 20230912 | 114300 | 2756937650 | 6830 | 6830 | 6830 | 6830 | 358 |
| 446 | 20230912 | 114200 | 2754492510 | 6830 | 6820 | 6830 | 6820 | 1200 |
| 447 | 20230912 | 114100 | 2746306040 | 6820 | 6830 | 6830 | 6820 | 554 |
| 448 | 20230912 | 114000 | 2742527660 | 6830 | 6830 | 6830 | 6830 | 358 |
| 449 | 20230912 | 113900 | 2740082520 | 6830 | 6850 | 6850 | 6830 | 266 |
| 450 | 20230912 | 113800 | 2738262930 | 6840 | 6840 | 6840 | 6840 | 240 |
| 451 | 20230912 | 113700 | 2736621330 | 6840 | 6830 | 6840 | 6830 | 337 |
| 452 | 20230912 | 113600 | 2734319610 | 6830 | 6830 | 6830 | 6820 | 256 |
| 453 | 20230912 | 113500 | 2732572190 | 6820 | 6820 | 6820 | 6820 | 201 |
| 454 | 20230912 | 113400 | 2731201370 | 6820 | 6830 | 6830 | 6810 | 5666 |
| 455 | 20230912 | 113300 | 2692551510 | 6830 | 6830 | 6830 | 6830 | 237 |
| 456 | 20230912 | 113200 | 2690932800 | 6830 | 6830 | 6830 | 6830 | 1022 |
| 457 | 20230912 | 113100 | 2683952540 | 6840 | 6850 | 6850 | 6830 | 330 |
| 458 | 20230912 | 113000 | 2681695450 | 6850 | 6830 | 6860 | 6830 | 1342 |
| 459 | 20230912 | 112900 | 2672499600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 460 | 20230912 | 112800 | 2672499600 | 6850 | 6830 | 6850 | 6830 | 18 |
| 461 | 20230912 | 112700 | 2672376320 | 6830 | 6850 | 6850 | 6830 | 704 |
| 462 | 20230912 | 112600 | 2667555140 | 6830 | 6830 | 6840 | 6820 | 3178 |
| 463 | 20230912 | 112500 | 2645839180 | 6830 | 6840 | 6840 | 6830 | 374 |
| 464 | 20230912 | 112400 | 2643282430 | 6860 | 6860 | 6860 | 6860 | 50 |
| 465 | 20230912 | 112300 | 2642939430 | 6840 | 6840 | 6840 | 6840 | 34 |
| 466 | 20230912 | 112200 | 2642706870 | 6840 | 6850 | 6850 | 6830 | 1066 |
| 467 | 20230912 | 112100 | 2635418870 | 6860 | 6850 | 6860 | 6840 | 5011 |
| 468 | 20230912 | 112000 | 2601138090 | 6860 | 6860 | 6860 | 6860 | 239 |
| 469 | 20230912 | 111900 | 2599498550 | 6880 | 6880 | 6880 | 6880 | 154 |
| 470 | 20230912 | 111800 | 2598439030 | 6860 | 6860 | 6860 | 6860 | 60 |
| 471 | 20230912 | 111700 | 2598027430 | 6860 | 6860 | 6890 | 6860 | 1208 |
| 472 | 20230912 | 111600 | 2589740400 | 6850 | 6880 | 6880 | 6850 | 9616 |
| 473 | 20230912 | 111500 | 2523735480 | 6890 | 6890 | 6890 | 6890 | 74 |
| 474 | 20230912 | 111400 | 2523225620 | 6890 | 6880 | 6890 | 6880 | 844 |
| 475 | 20230912 | 111300 | 2517410470 | 6890 | 6890 | 6890 | 6890 | 10 |
| 476 | 20230912 | 111200 | 2517341570 | 6900 | 6880 | 6900 | 6870 | 1347 |
| 477 | 20230912 | 111100 | 2508073360 | 6900 | 6900 | 6900 | 6900 | 29 |
| 478 | 20230912 | 111000 | 2507873260 | 6900 | 6880 | 6900 | 6880 | 102 |
| 479 | 20230912 | 110900 | 2507170300 | 6880 | 6900 | 6900 | 6880 | 1600 |
| 480 | 20230912 | 110800 | 2496153840 | 6900 | 6900 | 6900 | 6900 | 150 |
| 481 | 20230912 | 110700 | 2495118840 | 6900 | 6910 | 6910 | 6900 | 574 |
| 482 | 20230912 | 110600 | 2491156030 | 6910 | 6920 | 6920 | 6910 | 971 |
| 483 | 20230912 | 110500 | 2484446180 | 6930 | 6920 | 6940 | 6910 | 1496 |
| 484 | 20230912 | 110400 | 2474102480 | 6920 | 6910 | 6920 | 6910 | 78 |
| 485 | 20230912 | 110300 | 2473563220 | 6910 | 6910 | 6910 | 6910 | 0 |
| 486 | 20230912 | 110200 | 2473563220 | 6910 | 6910 | 6940 | 6910 | 8485 |
| 487 | 20230912 | 110100 | 2414711780 | 6910 | 6900 | 6910 | 6900 | 784 |
| 488 | 20230912 | 110000 | 2409301310 | 6910 | 6910 | 6910 | 6910 | 590 |
| 489 | 20230912 | 105900 | 2405224410 | 6910 | 6920 | 6920 | 6910 | 4092 |
| 490 | 20230912 | 105800 | 2376910390 | 6910 | 6920 | 6920 | 6910 | 722 |
| 491 | 20230912 | 105700 | 2371920370 | 6920 | 6940 | 6940 | 6890 | 11746 |
| 492 | 20230912 | 105600 | 2290644260 | 6940 | 6940 | 6950 | 6940 | 622 |
| 493 | 20230912 | 105500 | 2286327570 | 6930 | 6930 | 6930 | 6910 | 2322 |
| 494 | 20230912 | 105400 | 2270240360 | 6940 | 6900 | 6940 | 6900 | 3036 |
| 495 | 20230912 | 105300 | 2249200220 | 6900 | 6900 | 6900 | 6900 | 2147 |
| 496 | 20230912 | 105200 | 2234385920 | 6900 | 6900 | 6900 | 6900 | 1140 |
| 497 | 20230912 | 105100 | 2226519920 | 6890 | 6890 | 6890 | 6880 | 1581 |
| 498 | 20230912 | 105000 | 2215631310 | 6890 | 6900 | 6900 | 6890 | 341 |
| 499 | 20230912 | 104900 | 2213278530 | 6900 | 6910 | 6910 | 6890 | 3975 |
| 500 | 20230912 | 104800 | 2185850630 | 6900 | 6920 | 6930 | 6900 | 2962 |
| 501 | 20230912 | 104700 | 2165380210 | 6930 | 6950 | 6950 | 6930 | 2102 |
| 502 | 20230912 | 104600 | 2150802780 | 6950 | 6990 | 7000 | 6950 | 2637 |
| 503 | 20230912 | 104500 | 2132379810 | 6990 | 6960 | 6990 | 6960 | 21038 |
| 504 | 20230912 | 104400 | 1985509110 | 6960 | 6930 | 6960 | 6920 | 2240 |
| 505 | 20230912 | 104300 | 1969936520 | 6950 | 6940 | 6970 | 6920 | 7933 |
| 506 | 20230912 | 104200 | 1914802360 | 6930 | 6880 | 6930 | 6880 | 7412 |
| 507 | 20230912 | 104100 | 1863675250 | 6880 | 6850 | 6880 | 6850 | 1811 |
| 508 | 20230912 | 104000 | 1851259790 | 6840 | 6840 | 6840 | 6840 | 31 |
| 509 | 20230912 | 103900 | 1851047750 | 6840 | 6840 | 6840 | 6840 | 607 |
| 510 | 20230912 | 103800 | 1846895870 | 6830 | 6820 | 6830 | 6820 | 445 |
| 511 | 20230912 | 103700 | 1843860230 | 6820 | 6830 | 6830 | 6820 | 211 |
| 512 | 20230912 | 103600 | 1842420110 | 6830 | 6850 | 6850 | 6830 | 520 |
| 513 | 20230912 | 103500 | 1838860350 | 6860 | 6870 | 6870 | 6860 | 148 |
| 514 | 20230912 | 103400 | 1837844600 | 6870 | 6850 | 6870 | 6850 | 1312 |
| 515 | 20230912 | 103300 | 1828847660 | 6860 | 6840 | 6860 | 6840 | 1416 |
| 516 | 20230912 | 103200 | 1819138140 | 6820 | 6800 | 6820 | 6790 | 490 |
| 517 | 20230912 | 103100 | 1815801560 | 6810 | 6820 | 6820 | 6810 | 163 |
| 518 | 20230912 | 103000 | 1814691380 | 6820 | 6830 | 6830 | 6810 | 800 |
| 519 | 20230912 | 102900 | 1809233930 | 6820 | 6820 | 6820 | 6820 | 149 |
| 520 | 20230912 | 102800 | 1808217750 | 6830 | 6830 | 6830 | 6830 | 879 |
| 521 | 20230912 | 102700 | 1802214180 | 6830 | 6800 | 6830 | 6800 | 743 |
| 522 | 20230912 | 102600 | 1797155540 | 6800 | 6800 | 6800 | 6800 | 100 |
| 523 | 20230912 | 102500 | 1796475540 | 6800 | 6800 | 6800 | 6800 | 1 |
| 524 | 20230912 | 102400 | 1796468740 | 6780 | 6790 | 6800 | 6780 | 7902 |
| 525 | 20230912 | 102300 | 1742879080 | 6790 | 6800 | 6800 | 6780 | 1143 |
| 526 | 20230912 | 102200 | 1735122650 | 6820 | 6780 | 6820 | 6770 | 45725 |
| 527 | 20230912 | 102100 | 1425105620 | 6770 | 6810 | 6810 | 6770 | 4964 |
| 528 | 20230912 | 102000 | 1391444750 | 6820 | 6830 | 6830 | 6820 | 1701 |
| 529 | 20230912 | 101900 | 1379843920 | 6820 | 6830 | 6830 | 6820 | 3323 |
| 530 | 20230912 | 101800 | 1357157930 | 6830 | 6830 | 6830 | 6830 | 0 |
| 531 | 20230912 | 101700 | 1357157930 | 6830 | 6830 | 6830 | 6830 | 132 |
| 532 | 20230912 | 101600 | 1356256370 | 6830 | 6840 | 6840 | 6830 | 1936 |
| 533 | 20230912 | 101500 | 1343024280 | 6860 | 6840 | 6860 | 6840 | 614 |
| 534 | 20230912 | 101400 | 1338817060 | 6840 | 6830 | 6840 | 6830 | 448 |
| 535 | 20230912 | 101300 | 1335756510 | 6830 | 6820 | 6830 | 6820 | 227 |
| 536 | 20230912 | 101200 | 1334206370 | 6820 | 6830 | 6830 | 6820 | 133 |
| 537 | 20230912 | 101100 | 1333298240 | 6800 | 6800 | 6800 | 6800 | 10 |
| 538 | 20230912 | 101000 | 1333230240 | 6790 | 6790 | 6810 | 6790 | 8728 |
| 539 | 20230912 | 100900 | 1273942460 | 6790 | 6790 | 6800 | 6790 | 439 |
| 540 | 20230912 | 100800 | 1270961540 | 6780 | 6790 | 6790 | 6780 | 2349 |
| 541 | 20230912 | 100700 | 1255026190 | 6780 | 6780 | 6780 | 6770 | 3460 |
| 542 | 20230912 | 100600 | 1231586240 | 6780 | 6800 | 6800 | 6780 | 5758 |
| 543 | 20230912 | 100500 | 1192523100 | 6800 | 6830 | 6830 | 6800 | 7495 |
| 544 | 20230912 | 100400 | 1141525480 | 6820 | 6840 | 6840 | 6820 | 5254 |
| 545 | 20230912 | 100300 | 1105665490 | 6840 | 6850 | 6870 | 6840 | 2625 |
| 546 | 20230912 | 100200 | 1087707580 | 6870 | 6850 | 6870 | 6850 | 200 |
| 547 | 20230912 | 100100 | 1086336040 | 6850 | 6860 | 6860 | 6850 | 2484 |
| 548 | 20230912 | 100000 | 1069319640 | 6860 | 6870 | 6880 | 6860 | 6134 |
| 549 | 20230912 | 095900 | 1027231050 | 6870 | 6880 | 6880 | 6870 | 192 |
| 550 | 20230912 | 095800 | 1025911810 | 6880 | 6870 | 6880 | 6870 | 223 |
| 551 | 20230912 | 095700 | 1024379570 | 6870 | 6870 | 6870 | 6870 | 1617 |
| 552 | 20230912 | 095600 | 1013270780 | 6870 | 6880 | 6880 | 6870 | 3493 |
| 553 | 20230912 | 095500 | 989273240 | 6880 | 6870 | 6880 | 6870 | 907 |
| 554 | 20230912 | 095400 | 983038180 | 6870 | 6870 | 6870 | 6860 | 615 |
| 555 | 20230912 | 095300 | 978813340 | 6870 | 6870 | 6870 | 6870 | 1480 |
| 556 | 20230912 | 095200 | 968645740 | 6870 | 6860 | 6870 | 6860 | 59 |
| 557 | 20230912 | 095100 | 968240420 | 6870 | 6860 | 6870 | 6860 | 132 |
| 558 | 20230912 | 095000 | 967334300 | 6860 | 6860 | 6860 | 6850 | 261 |
| 559 | 20230912 | 094900 | 965543880 | 6860 | 6870 | 6870 | 6850 | 1193 |
| 560 | 20230912 | 094800 | 957363340 | 6870 | 6860 | 6870 | 6860 | 222 |
| 561 | 20230912 | 094700 | 955839480 | 6860 | 6860 | 6870 | 6860 | 1232 |
| 562 | 20230912 | 094600 | 947377120 | 6860 | 6860 | 6860 | 6860 | 573 |
| 563 | 20230912 | 094500 | 943446340 | 6850 | 6850 | 6850 | 6850 | 75 |
| 564 | 20230912 | 094400 | 942932590 | 6860 | 6850 | 6860 | 6850 | 352 |
| 565 | 20230912 | 094300 | 940520390 | 6850 | 6840 | 6850 | 6830 | 924 |
| 566 | 20230912 | 094200 | 934200640 | 6830 | 6850 | 6850 | 6830 | 446 |
| 567 | 20230912 | 094100 | 931149800 | 6830 | 6820 | 6850 | 6820 | 668 |
| 568 | 20230912 | 094000 | 926593140 | 6860 | 6840 | 6860 | 6820 | 874 |
| 569 | 20230912 | 093900 | 920612200 | 6850 | 6860 | 6860 | 6850 | 1057 |
| 570 | 20230912 | 093800 | 913365340 | 6870 | 6850 | 6870 | 6850 | 441 |
| 571 | 20230912 | 093700 | 910342460 | 6830 | 6820 | 6830 | 6820 | 1968 |
| 572 | 20230912 | 093600 | 896908060 | 6830 | 6820 | 6830 | 6820 | 613 |
| 573 | 20230912 | 093500 | 892724140 | 6830 | 6830 | 6830 | 6820 | 101 |
| 574 | 20230912 | 093400 | 892035210 | 6830 | 6820 | 6830 | 6820 | 562 |
| 575 | 20230912 | 093300 | 888200960 | 6810 | 6820 | 6820 | 6810 | 1705 |
| 576 | 20230912 | 093200 | 876577390 | 6830 | 6830 | 6840 | 6820 | 66 |
| 577 | 20230912 | 093100 | 876126960 | 6820 | 6840 | 6840 | 6820 | 3182 |
| 578 | 20230912 | 093000 | 854397850 | 6850 | 6860 | 6860 | 6840 | 256 |
| 579 | 20230912 | 092900 | 852643880 | 6850 | 6840 | 6860 | 6840 | 854 |
| 580 | 20230912 | 092800 | 846795200 | 6840 | 6830 | 6860 | 6830 | 1624 |
| 581 | 20230912 | 092700 | 835681790 | 6830 | 6850 | 6850 | 6830 | 2488 |
| 582 | 20230912 | 092600 | 818686600 | 6840 | 6840 | 6850 | 6840 | 1836 |
| 583 | 20230912 | 092500 | 806119650 | 6840 | 6840 | 6850 | 6830 | 1779 |
| 584 | 20230912 | 092400 | 793957210 | 6840 | 6880 | 6880 | 6840 | 7926 |
| 585 | 20230912 | 092300 | 739603050 | 6880 | 6860 | 6880 | 6860 | 2747 |
| 586 | 20230912 | 092200 | 720737250 | 6860 | 6870 | 6870 | 6860 | 1065 |
| 587 | 20230912 | 092100 | 713420880 | 6890 | 6890 | 6890 | 6880 | 4933 |
| 588 | 20230912 | 092000 | 679471380 | 6890 | 6910 | 6920 | 6880 | 5147 |
| 589 | 20230912 | 091900 | 643973920 | 6920 | 6920 | 6950 | 6900 | 16212 |
| 590 | 20230912 | 091800 | 531446090 | 6940 | 6880 | 6950 | 6880 | 2263 |
| 591 | 20230912 | 091700 | 515788400 | 6880 | 6860 | 6880 | 6860 | 2333 |
| 592 | 20230912 | 091600 | 499772970 | 6860 | 6860 | 6900 | 6860 | 6936 |
| 593 | 20230912 | 091500 | 452087950 | 6880 | 6860 | 6880 | 6860 | 10272 |
| 594 | 20230912 | 091400 | 381538920 | 6860 | 6860 | 6860 | 6820 | 5218 |
| 595 | 20230912 | 091300 | 345814980 | 6850 | 6830 | 6910 | 6820 | 3203 |
| 596 | 20230912 | 091200 | 323819920 | 6820 | 6840 | 6840 | 6810 | 654 |
| 597 | 20230912 | 091100 | 319359940 | 6850 | 6780 | 6850 | 6780 | 4321 |
| 598 | 20230912 | 091000 | 290002480 | 6790 | 6780 | 6800 | 6780 | 2589 |
| 599 | 20230912 | 090900 | 272440430 | 6780 | 6800 | 6810 | 6770 | 3867 |
| 600 | 20230912 | 090800 | 246205750 | 6800 | 6810 | 6810 | 6800 | 4889 |
| 601 | 20230912 | 090700 | 212942950 | 6800 | 6820 | 6820 | 6800 | 2254 |
| 602 | 20230912 | 090600 | 197588640 | 6810 | 6820 | 6830 | 6810 | 3536 |
| 603 | 20230912 | 090500 | 173460170 | 6820 | 6840 | 6840 | 6820 | 4051 |
| 604 | 20230912 | 090400 | 145815940 | 6840 | 6830 | 6850 | 6830 | 1374 |
| 605 | 20230912 | 090300 | 136428600 | 6830 | 6810 | 6830 | 6800 | 2506 |
| 606 | 20230912 | 090200 | 119351750 | 6810 | 6850 | 6850 | 6810 | 2305 |
| 607 | 20230912 | 090100 | 103628010 | 6820 | 6830 | 6870 | 6820 | 3754 |
| 608 | 20230912 | 090000 | 77942450 | 6830 | 6850 | 6870 | 6800 | 11387 |