31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 193100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 19369 |
| 3 | 20230906 | 193000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 4 | 20230906 | 192900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 5 | 20230906 | 192800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 6 | 20230906 | 192700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 7 | 20230906 | 192600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 8 | 20230906 | 192500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 9 | 20230906 | 192400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 10 | 20230906 | 192300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 11 | 20230906 | 192200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 12 | 20230906 | 192100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 13 | 20230906 | 192000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 14 | 20230906 | 191900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 15 | 20230906 | 191800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 16 | 20230906 | 191700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 17 | 20230906 | 191600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 18 | 20230906 | 191500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 19 | 20230906 | 191400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 20 | 20230906 | 191300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 21 | 20230906 | 191200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 22 | 20230906 | 191100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 23 | 20230906 | 191000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 24 | 20230906 | 190900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 25 | 20230906 | 190800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 26 | 20230906 | 190700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 27 | 20230906 | 190600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 28 | 20230906 | 190500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 29 | 20230906 | 190400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 30 | 20230906 | 190300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 31 | 20230906 | 190200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 32 | 20230906 | 190100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 19369 |
| 33 | 20230906 | 190000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 34 | 20230906 | 185900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 35 | 20230906 | 185800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 36 | 20230906 | 185700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 37 | 20230906 | 185600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 38 | 20230906 | 185500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 39 | 20230906 | 185400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 40 | 20230906 | 185300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 41 | 20230906 | 185200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 42 | 20230906 | 185100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 43 | 20230906 | 185000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 44 | 20230906 | 184900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 45 | 20230906 | 184800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 46 | 20230906 | 184700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 47 | 20230906 | 184600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 48 | 20230906 | 184500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 49 | 20230906 | 184400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 50 | 20230906 | 184300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 51 | 20230906 | 184200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 52 | 20230906 | 184100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 53 | 20230906 | 184000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 54 | 20230906 | 183900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 55 | 20230906 | 183800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 56 | 20230906 | 183700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 57 | 20230906 | 183600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 58 | 20230906 | 183500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 59 | 20230906 | 183400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 60 | 20230906 | 183300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 61 | 20230906 | 183200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 62 | 20230906 | 183100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 19369 |
| 63 | 20230906 | 183000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 64 | 20230906 | 182900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 65 | 20230906 | 182800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 66 | 20230906 | 182700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 67 | 20230906 | 182600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 68 | 20230906 | 182500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 69 | 20230906 | 182400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 70 | 20230906 | 182300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 71 | 20230906 | 182200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 72 | 20230906 | 182100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 73 | 20230906 | 182000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 74 | 20230906 | 181900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 75 | 20230906 | 181800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 76 | 20230906 | 181700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 77 | 20230906 | 181600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 78 | 20230906 | 181500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 79 | 20230906 | 181400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 80 | 20230906 | 181300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 81 | 20230906 | 181200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 82 | 20230906 | 181100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 83 | 20230906 | 181000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 84 | 20230906 | 180900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 85 | 20230906 | 180800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 86 | 20230906 | 180700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 87 | 20230906 | 180600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 88 | 20230906 | 180500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 89 | 20230906 | 180400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 90 | 20230906 | 180300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 91 | 20230906 | 180200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 92 | 20230906 | 180100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 19369 |
| 93 | 20230906 | 180000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 94 | 20230906 | 175900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 95 | 20230906 | 175800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 96 | 20230906 | 175700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 97 | 20230906 | 175600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 98 | 20230906 | 175500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 99 | 20230906 | 175400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 100 | 20230906 | 175300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 101 | 20230906 | 175200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 102 | 20230906 | 175100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 103 | 20230906 | 175000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 104 | 20230906 | 174900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 105 | 20230906 | 174800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 106 | 20230906 | 174700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 107 | 20230906 | 174600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 108 | 20230906 | 174500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 109 | 20230906 | 174400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 110 | 20230906 | 174300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 111 | 20230906 | 174200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 112 | 20230906 | 174100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 113 | 20230906 | 174000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 114 | 20230906 | 173900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 115 | 20230906 | 173800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 116 | 20230906 | 173700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 117 | 20230906 | 173600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 118 | 20230906 | 173500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 119 | 20230906 | 173400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 120 | 20230906 | 173300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 121 | 20230906 | 173200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 122 | 20230906 | 173100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 19369 |
| 123 | 20230906 | 173000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 124 | 20230906 | 172900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 125 | 20230906 | 172800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 126 | 20230906 | 172700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 127 | 20230906 | 172600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 128 | 20230906 | 172500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 129 | 20230906 | 172400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 130 | 20230906 | 172300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 131 | 20230906 | 172200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 132 | 20230906 | 172100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 133 | 20230906 | 172000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 134 | 20230906 | 171900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 135 | 20230906 | 171800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 136 | 20230906 | 171700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 137 | 20230906 | 171600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 138 | 20230906 | 171500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 139 | 20230906 | 171400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 140 | 20230906 | 171300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 141 | 20230906 | 171200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 142 | 20230906 | 171100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 143 | 20230906 | 171000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 144 | 20230906 | 170900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 145 | 20230906 | 170800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 146 | 20230906 | 170700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 147 | 20230906 | 170600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 148 | 20230906 | 170500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 149 | 20230906 | 170400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 150 | 20230906 | 170300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 151 | 20230906 | 170200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 152 | 20230906 | 170100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 19369 |
| 153 | 20230906 | 170000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 154 | 20230906 | 165900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 155 | 20230906 | 165800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 156 | 20230906 | 165700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 157 | 20230906 | 165600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 158 | 20230906 | 165500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 159 | 20230906 | 165400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 160 | 20230906 | 165300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 161 | 20230906 | 165200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 162 | 20230906 | 165100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 163 | 20230906 | 165000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 164 | 20230906 | 164900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 165 | 20230906 | 164800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 166 | 20230906 | 164700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 167 | 20230906 | 164600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 168 | 20230906 | 164500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 169 | 20230906 | 164400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 170 | 20230906 | 164300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 171 | 20230906 | 164200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 172 | 20230906 | 164100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 173 | 20230906 | 164000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 174 | 20230906 | 163900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 175 | 20230906 | 163800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 176 | 20230906 | 163700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 177 | 20230906 | 163600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 178 | 20230906 | 163500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 179 | 20230906 | 163400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 180 | 20230906 | 163300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 181 | 20230906 | 163200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 182 | 20230906 | 163100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 19369 |
| 183 | 20230906 | 163000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 184 | 20230906 | 162900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 185 | 20230906 | 162800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 186 | 20230906 | 162700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 187 | 20230906 | 162600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 188 | 20230906 | 162500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 189 | 20230906 | 162400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 190 | 20230906 | 162300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 191 | 20230906 | 162200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 192 | 20230906 | 162100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 193 | 20230906 | 162000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 194 | 20230906 | 161900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 195 | 20230906 | 161800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 196 | 20230906 | 161700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 197 | 20230906 | 161600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 198 | 20230906 | 161500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 199 | 20230906 | 161400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 200 | 20230906 | 161300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 201 | 20230906 | 161200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 202 | 20230906 | 161100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 203 | 20230906 | 161000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 204 | 20230906 | 160900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 205 | 20230906 | 160800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 206 | 20230906 | 160700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 207 | 20230906 | 160600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 208 | 20230906 | 160500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 209 | 20230906 | 160400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 210 | 20230906 | 160300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 211 | 20230906 | 160200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 212 | 20230906 | 160100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 19369 |
| 213 | 20230906 | 160000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 214 | 20230906 | 155900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 215 | 20230906 | 155800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 216 | 20230906 | 155700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 217 | 20230906 | 155600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 218 | 20230906 | 155500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 219 | 20230906 | 155400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 220 | 20230906 | 155300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 221 | 20230906 | 155200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 222 | 20230906 | 155100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 223 | 20230906 | 155000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 224 | 20230906 | 154900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 225 | 20230906 | 154800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 226 | 20230906 | 154700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 227 | 20230906 | 154600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 228 | 20230906 | 154500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 229 | 20230906 | 154400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 230 | 20230906 | 154300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 231 | 20230906 | 154200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 232 | 20230906 | 154100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 233 | 20230906 | 154000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 234 | 20230906 | 153900 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 235 | 20230906 | 153800 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 236 | 20230906 | 153700 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 237 | 20230906 | 153600 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 238 | 20230906 | 153500 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 239 | 20230906 | 153400 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 240 | 20230906 | 153300 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 241 | 20230906 | 153200 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 242 | 20230906 | 153100 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 19369 |
| 243 | 20230906 | 153000 | 9748196070 | 6990 | 6990 | 6990 | 6990 | 19369 |
| 244 | 20230906 | 152900 | 9612806760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 245 | 20230906 | 152800 | 9612806760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 246 | 20230906 | 152700 | 9612806760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 247 | 20230906 | 152600 | 9612806760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 248 | 20230906 | 152500 | 9612806760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 249 | 20230906 | 152400 | 9612806760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 250 | 20230906 | 152300 | 9612806760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 251 | 20230906 | 152200 | 9612806760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 252 | 20230906 | 152100 | 9612806760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 253 | 20230906 | 152000 | 9612806760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 254 | 20230906 | 151900 | 9612806760 | 6990 | 6970 | 7000 | 6950 | 13626 |
| 255 | 20230906 | 151800 | 9517756540 | 6970 | 6980 | 6980 | 6940 | 5462 |
| 256 | 20230906 | 151700 | 9479758430 | 6980 | 6960 | 6980 | 6950 | 4268 |
| 257 | 20230906 | 151600 | 9450001710 | 6960 | 6940 | 6960 | 6940 | 1215 |
| 258 | 20230906 | 151500 | 9441552580 | 6930 | 6950 | 6950 | 6920 | 9533 |
| 259 | 20230906 | 151400 | 9375431850 | 6950 | 6940 | 6950 | 6940 | 2323 |
| 260 | 20230906 | 151300 | 9359287500 | 6940 | 6940 | 6950 | 6940 | 731 |
| 261 | 20230906 | 151200 | 9354212860 | 6930 | 7000 | 7000 | 6930 | 6486 |
| 262 | 20230906 | 151100 | 9309023540 | 7000 | 6920 | 7000 | 6910 | 20951 |
| 263 | 20230906 | 151000 | 9162920090 | 6920 | 6900 | 6920 | 6900 | 1084 |
| 264 | 20230906 | 150900 | 9155430930 | 6900 | 6900 | 6910 | 6890 | 1041 |
| 265 | 20230906 | 150800 | 9148249910 | 6900 | 6900 | 6900 | 6890 | 514 |
| 266 | 20230906 | 150700 | 9144706140 | 6900 | 6890 | 6900 | 6880 | 2770 |
| 267 | 20230906 | 150600 | 9125632760 | 6890 | 6890 | 6890 | 6890 | 758 |
| 268 | 20230906 | 150500 | 9120410140 | 6890 | 6890 | 6900 | 6880 | 2025 |
| 269 | 20230906 | 150400 | 9106459450 | 6890 | 6890 | 6900 | 6890 | 933 |
| 270 | 20230906 | 150300 | 9100030860 | 6890 | 6920 | 6920 | 6890 | 1461 |
| 271 | 20230906 | 150200 | 9089948830 | 6910 | 6920 | 6920 | 6910 | 161 |
| 272 | 20230906 | 150100 | 9088836010 | 6920 | 6920 | 6920 | 6910 | 313 |
| 273 | 20230906 | 150000 | 9086671900 | 6920 | 6930 | 6930 | 6910 | 771 |
| 274 | 20230906 | 145900 | 9081336180 | 6920 | 6920 | 6930 | 6910 | 1150 |
| 275 | 20230906 | 145800 | 9073377870 | 6910 | 6890 | 6920 | 6880 | 3187 |
| 276 | 20230906 | 145700 | 9051375430 | 6860 | 6860 | 6880 | 6860 | 1235 |
| 277 | 20230906 | 145600 | 9042898230 | 6860 | 6860 | 6890 | 6860 | 340 |
| 278 | 20230906 | 145500 | 9040565040 | 6890 | 6880 | 6890 | 6860 | 1300 |
| 279 | 20230906 | 145400 | 9031634200 | 6880 | 6880 | 6880 | 6860 | 118 |
| 280 | 20230906 | 145300 | 9030823580 | 6880 | 6880 | 6880 | 6850 | 309 |
| 281 | 20230906 | 145200 | 9028700360 | 6880 | 6880 | 6890 | 6850 | 2158 |
| 282 | 20230906 | 145100 | 9013881250 | 6890 | 6870 | 6890 | 6870 | 607 |
| 283 | 20230906 | 145000 | 9009709200 | 6850 | 6910 | 6910 | 6850 | 9383 |
| 284 | 20230906 | 144900 | 8945162900 | 6900 | 6910 | 6930 | 6900 | 1705 |
| 285 | 20230906 | 144800 | 8933381640 | 6930 | 6930 | 6930 | 6900 | 3999 |
| 286 | 20230906 | 144700 | 8905748330 | 6900 | 6930 | 6940 | 6900 | 5628 |
| 287 | 20230906 | 144600 | 8866829770 | 6930 | 6940 | 6940 | 6930 | 2429 |
| 288 | 20230906 | 144500 | 8849994800 | 6930 | 6940 | 6940 | 6930 | 1371 |
| 289 | 20230906 | 144400 | 8840487270 | 6940 | 6950 | 6950 | 6940 | 3567 |
| 290 | 20230906 | 144300 | 8815719990 | 6960 | 6950 | 6960 | 6950 | 1604 |
| 291 | 20230906 | 144200 | 8804563570 | 6950 | 6960 | 6960 | 6950 | 1407 |
| 292 | 20230906 | 144100 | 8794777120 | 6970 | 6980 | 6980 | 6950 | 3537 |
| 293 | 20230906 | 144000 | 8770142480 | 6980 | 6940 | 6980 | 6940 | 4035 |
| 294 | 20230906 | 143900 | 8742043460 | 6940 | 6950 | 6960 | 6940 | 2158 |
| 295 | 20230906 | 143800 | 8727037160 | 6960 | 6950 | 6960 | 6940 | 3811 |
| 296 | 20230906 | 143700 | 8700536310 | 6950 | 6940 | 6950 | 6940 | 5473 |
| 297 | 20230906 | 143600 | 8662505480 | 6940 | 6920 | 6940 | 6920 | 556 |
| 298 | 20230906 | 143500 | 8658655940 | 6920 | 6910 | 6920 | 6910 | 152 |
| 299 | 20230906 | 143400 | 8657604300 | 6910 | 6920 | 6920 | 6910 | 1217 |
| 300 | 20230906 | 143300 | 8649186040 | 6930 | 6940 | 6950 | 6930 | 1401 |
| 301 | 20230906 | 143200 | 8639475260 | 6940 | 6940 | 6950 | 6940 | 1941 |
| 302 | 20230906 | 143100 | 8625999360 | 6950 | 6940 | 6960 | 6940 | 1396 |
| 303 | 20230906 | 143000 | 8616300710 | 6940 | 6950 | 6970 | 6930 | 2407 |
| 304 | 20230906 | 142900 | 8599578010 | 6970 | 6980 | 6980 | 6940 | 5881 |
| 305 | 20230906 | 142800 | 8558703280 | 6950 | 6990 | 7040 | 6940 | 24031 |
| 306 | 20230906 | 142700 | 8390750930 | 6990 | 6880 | 6990 | 6880 | 12885 |
| 307 | 20230906 | 142600 | 8301267030 | 6880 | 6880 | 6880 | 6880 | 329 |
| 308 | 20230906 | 142500 | 8299003510 | 6870 | 6880 | 6880 | 6870 | 590 |
| 309 | 20230906 | 142400 | 8294949430 | 6870 | 6840 | 6890 | 6840 | 2554 |
| 310 | 20230906 | 142300 | 8277466550 | 6840 | 6830 | 6840 | 6820 | 4046 |
| 311 | 20230906 | 142200 | 8249844860 | 6830 | 6860 | 6860 | 6830 | 3179 |
| 312 | 20230906 | 142100 | 8228109100 | 6860 | 6850 | 6880 | 6850 | 976 |
| 313 | 20230906 | 142000 | 8221420670 | 6850 | 6870 | 6880 | 6850 | 480 |
| 314 | 20230906 | 141900 | 8218124920 | 6870 | 6880 | 6890 | 6870 | 531 |
| 315 | 20230906 | 141800 | 8214469270 | 6880 | 6870 | 6880 | 6860 | 1062 |
| 316 | 20230906 | 141700 | 8207181450 | 6870 | 6840 | 6880 | 6830 | 77 |
| 317 | 20230906 | 141600 | 8206654540 | 6830 | 6890 | 6890 | 6830 | 3708 |
| 318 | 20230906 | 141500 | 8181284340 | 6850 | 6870 | 6910 | 6850 | 1198 |
| 319 | 20230906 | 141400 | 8173055480 | 6870 | 6880 | 6880 | 6870 | 1292 |
| 320 | 20230906 | 141300 | 8164167100 | 6870 | 6900 | 6900 | 6870 | 2108 |
| 321 | 20230906 | 141200 | 8149651350 | 6920 | 6870 | 6920 | 6870 | 2289 |
| 322 | 20230906 | 141100 | 8133882500 | 6870 | 6830 | 6870 | 6820 | 3046 |
| 323 | 20230906 | 141000 | 8113011680 | 6820 | 6850 | 6850 | 6810 | 11724 |
| 324 | 20230906 | 140900 | 8032984580 | 6850 | 6850 | 6870 | 6850 | 5687 |
| 325 | 20230906 | 140800 | 7994015550 | 6850 | 6910 | 6910 | 6850 | 12576 |
| 326 | 20230906 | 140700 | 7907616510 | 6920 | 6910 | 6920 | 6900 | 849 |
| 327 | 20230906 | 140600 | 7901750490 | 6920 | 6920 | 6930 | 6910 | 2936 |
| 328 | 20230906 | 140500 | 7881440640 | 6920 | 6920 | 6930 | 6920 | 2964 |
| 329 | 20230906 | 140400 | 7860919040 | 6930 | 6950 | 6950 | 6900 | 1855 |
| 330 | 20230906 | 140300 | 7848095450 | 6950 | 6920 | 6980 | 6900 | 6780 |
| 331 | 20230906 | 140200 | 7801057470 | 6920 | 6920 | 6930 | 6910 | 1965 |
| 332 | 20230906 | 140100 | 7787462240 | 6920 | 6920 | 6930 | 6910 | 1513 |
| 333 | 20230906 | 140000 | 7776986770 | 6930 | 6930 | 6940 | 6900 | 2140 |
| 334 | 20230906 | 135900 | 7762160970 | 6940 | 6860 | 6940 | 6860 | 6031 |
| 335 | 20230906 | 135800 | 7720651850 | 6860 | 6920 | 6930 | 6860 | 19575 |
| 336 | 20230906 | 135700 | 7585731080 | 6920 | 6960 | 6970 | 6920 | 10809 |
| 337 | 20230906 | 135600 | 7510722300 | 6960 | 6970 | 6970 | 6950 | 5807 |
| 338 | 20230906 | 135500 | 7470344830 | 6970 | 6960 | 6970 | 6960 | 2121 |
| 339 | 20230906 | 135400 | 7455577150 | 6970 | 6980 | 6980 | 6950 | 3503 |
| 340 | 20230906 | 135300 | 7431195970 | 6980 | 6980 | 6980 | 6950 | 11137 |
| 341 | 20230906 | 135200 | 7353698570 | 6970 | 6990 | 7000 | 6970 | 6458 |
| 342 | 20230906 | 135100 | 7308619510 | 6990 | 6960 | 6990 | 6960 | 4357 |
| 343 | 20230906 | 135000 | 7278188560 | 6980 | 6970 | 6980 | 6940 | 5897 |
| 344 | 20230906 | 134900 | 7237159080 | 6960 | 6990 | 6990 | 6930 | 13862 |
| 345 | 20230906 | 134800 | 7140722920 | 6990 | 7000 | 7020 | 6970 | 16075 |
| 346 | 20230906 | 134700 | 7028299730 | 7000 | 7000 | 7020 | 6970 | 11684 |
| 347 | 20230906 | 134600 | 6946599600 | 7000 | 7060 | 7060 | 6980 | 27240 |
| 348 | 20230906 | 134500 | 6755235250 | 7050 | 6980 | 7130 | 6960 | 65235 |
| 349 | 20230906 | 134400 | 6295140880 | 6960 | 6960 | 6990 | 6960 | 5181 |
| 350 | 20230906 | 134300 | 6259040020 | 6960 | 6990 | 7000 | 6940 | 12395 |
| 351 | 20230906 | 134200 | 6172665190 | 6990 | 6910 | 7030 | 6910 | 33372 |
| 352 | 20230906 | 134100 | 5939770490 | 6900 | 6920 | 6930 | 6900 | 12947 |
| 353 | 20230906 | 134000 | 5850286870 | 6920 | 6970 | 6970 | 6910 | 21093 |
| 354 | 20230906 | 133900 | 5704049630 | 6980 | 6950 | 7010 | 6920 | 14969 |
| 355 | 20230906 | 133800 | 5599716200 | 6930 | 7000 | 7060 | 6930 | 43894 |
| 356 | 20230906 | 133700 | 5292374400 | 7000 | 7080 | 7120 | 6980 | 65765 |
| 357 | 20230906 | 133600 | 4829282530 | 7110 | 7000 | 7130 | 6870 | 123784 |
| 358 | 20230906 | 133500 | 3961541460 | 6960 | 6860 | 7000 | 6850 | 81001 |
| 359 | 20230906 | 133400 | 3400808990 | 6860 | 6810 | 6880 | 6810 | 15253 |
| 360 | 20230906 | 133300 | 3296334490 | 6820 | 6800 | 6830 | 6800 | 5356 |
| 361 | 20230906 | 133200 | 3259879420 | 6800 | 6790 | 6840 | 6790 | 15096 |
| 362 | 20230906 | 133100 | 3157023060 | 6790 | 6800 | 6800 | 6780 | 11013 |
| 363 | 20230906 | 133000 | 3082214610 | 6790 | 6820 | 6840 | 6780 | 7662 |
| 364 | 20230906 | 132900 | 3030020100 | 6820 | 6750 | 6830 | 6750 | 17102 |
| 365 | 20230906 | 132800 | 2913740730 | 6750 | 6730 | 6760 | 6730 | 7051 |
| 366 | 20230906 | 132700 | 2866164340 | 6740 | 6740 | 6760 | 6740 | 6270 |
| 367 | 20230906 | 132600 | 2823879320 | 6740 | 6640 | 6760 | 6640 | 12243 |
| 368 | 20230906 | 132500 | 2741591490 | 6630 | 6680 | 6690 | 6630 | 8629 |
| 369 | 20230906 | 132400 | 2684217620 | 6680 | 6670 | 6680 | 6660 | 3186 |
| 370 | 20230906 | 132300 | 2662968460 | 6660 | 6650 | 6700 | 6650 | 2454 |
| 371 | 20230906 | 132200 | 2646605210 | 6650 | 6730 | 6750 | 6650 | 12648 |
| 372 | 20230906 | 132100 | 2562098210 | 6750 | 6760 | 6770 | 6720 | 6134 |
| 373 | 20230906 | 132000 | 2520736320 | 6770 | 6710 | 6790 | 6700 | 13409 |
| 374 | 20230906 | 131900 | 2430239600 | 6710 | 6670 | 6710 | 6660 | 9632 |
| 375 | 20230906 | 131800 | 2365917420 | 6670 | 6690 | 6750 | 6660 | 30539 |
| 376 | 20230906 | 131700 | 2161697440 | 6690 | 6830 | 6860 | 6690 | 64691 |
| 377 | 20230906 | 131600 | 1722100680 | 6840 | 6660 | 6900 | 6590 | 79521 |
| 378 | 20230906 | 131500 | 1182645330 | 6660 | 6590 | 6730 | 6580 | 39170 |
| 379 | 20230906 | 131400 | 921365450 | 6580 | 6490 | 6640 | 6490 | 9041 |
| 380 | 20230906 | 131300 | 862046380 | 6490 | 6490 | 6490 | 6490 | 0 |
| 381 | 20230906 | 131200 | 862046380 | 6490 | 6490 | 6490 | 6490 | 0 |
| 382 | 20230906 | 131100 | 862046380 | 6490 | 6460 | 6490 | 6460 | 1042 |
| 383 | 20230906 | 131000 | 855292080 | 6490 | 6490 | 6490 | 6490 | 1 |
| 384 | 20230906 | 130900 | 855285590 | 6490 | 6460 | 6490 | 6460 | 803 |
| 385 | 20230906 | 130800 | 850098160 | 6460 | 6460 | 6460 | 6460 | 0 |
| 386 | 20230906 | 130700 | 850098160 | 6460 | 6480 | 6480 | 6460 | 9 |
| 387 | 20230906 | 130600 | 850040000 | 6470 | 6480 | 6480 | 6470 | 4071 |
| 388 | 20230906 | 130500 | 823693650 | 6500 | 6500 | 6500 | 6500 | 0 |
| 389 | 20230906 | 130400 | 823693650 | 6500 | 6500 | 6500 | 6500 | 1 |
| 390 | 20230906 | 130300 | 823687150 | 6480 | 6490 | 6490 | 6480 | 573 |
| 391 | 20230906 | 130200 | 819973990 | 6500 | 6500 | 6500 | 6480 | 771 |
| 392 | 20230906 | 130100 | 814977840 | 6480 | 6480 | 6480 | 6480 | 0 |
| 393 | 20230906 | 130000 | 814977840 | 6480 | 6480 | 6480 | 6480 | 3 |
| 394 | 20230906 | 125900 | 814958400 | 6500 | 6500 | 6500 | 6500 | 0 |
| 395 | 20230906 | 125800 | 814958400 | 6500 | 6500 | 6500 | 6500 | 1 |
| 396 | 20230906 | 125700 | 814951900 | 6500 | 6500 | 6500 | 6500 | 0 |
| 397 | 20230906 | 125600 | 814951900 | 6500 | 6500 | 6500 | 6500 | 0 |
| 398 | 20230906 | 125500 | 814951900 | 6500 | 6500 | 6500 | 6500 | 0 |
| 399 | 20230906 | 125400 | 814951900 | 6500 | 6500 | 6500 | 6500 | 65 |
| 400 | 20230906 | 125300 | 814529400 | 6500 | 6490 | 6500 | 6480 | 102 |
| 401 | 20230906 | 125200 | 813866530 | 6500 | 6500 | 6500 | 6500 | 0 |
| 402 | 20230906 | 125100 | 813866530 | 6500 | 6500 | 6500 | 6500 | 1 |
| 403 | 20230906 | 125000 | 813860030 | 6500 | 6500 | 6500 | 6500 | 2 |
| 404 | 20230906 | 124900 | 813847030 | 6480 | 6480 | 6480 | 6480 | 100 |
| 405 | 20230906 | 124800 | 813199030 | 6500 | 6500 | 6500 | 6500 | 0 |
| 406 | 20230906 | 124700 | 813199030 | 6500 | 6500 | 6500 | 6500 | 2 |
| 407 | 20230906 | 124600 | 813186030 | 6480 | 6480 | 6480 | 6480 | 40 |
| 408 | 20230906 | 124500 | 812926830 | 6480 | 6480 | 6480 | 6480 | 101 |
| 409 | 20230906 | 124400 | 812272350 | 6480 | 6480 | 6480 | 6480 | 0 |
| 410 | 20230906 | 124300 | 812272350 | 6480 | 6480 | 6480 | 6480 | 20 |
| 411 | 20230906 | 124200 | 812142750 | 6480 | 6480 | 6480 | 6480 | 16 |
| 412 | 20230906 | 124100 | 812039070 | 6500 | 6500 | 6500 | 6500 | 1 |
| 413 | 20230906 | 124000 | 812032570 | 6500 | 6500 | 6500 | 6500 | 0 |
| 414 | 20230906 | 123900 | 812032570 | 6500 | 6500 | 6500 | 6500 | 0 |
| 415 | 20230906 | 123800 | 812032570 | 6500 | 6500 | 6500 | 6500 | 0 |
| 416 | 20230906 | 123700 | 812032570 | 6500 | 6500 | 6500 | 6500 | 0 |
| 417 | 20230906 | 123600 | 812032570 | 6500 | 6500 | 6500 | 6500 | 0 |
| 418 | 20230906 | 123500 | 812032570 | 6500 | 6500 | 6500 | 6500 | 0 |
| 419 | 20230906 | 123400 | 812032570 | 6500 | 6470 | 6500 | 6470 | 86 |
| 420 | 20230906 | 123300 | 811476090 | 6470 | 6470 | 6470 | 6470 | 424 |
| 421 | 20230906 | 123200 | 808732810 | 6470 | 6490 | 6490 | 6470 | 335 |
| 422 | 20230906 | 123100 | 806561950 | 6490 | 6490 | 6490 | 6490 | 2 |
| 423 | 20230906 | 123000 | 806548970 | 6490 | 6490 | 6490 | 6490 | 3 |
| 424 | 20230906 | 122900 | 806529500 | 6510 | 6510 | 6510 | 6510 | 0 |
| 425 | 20230906 | 122800 | 806529500 | 6510 | 6510 | 6510 | 6510 | 0 |
| 426 | 20230906 | 122700 | 806529500 | 6510 | 6510 | 6510 | 6510 | 2 |
| 427 | 20230906 | 122600 | 806516480 | 6510 | 6510 | 6510 | 6510 | 0 |
| 428 | 20230906 | 122500 | 806516480 | 6510 | 6510 | 6510 | 6510 | 0 |
| 429 | 20230906 | 122400 | 806516480 | 6510 | 6510 | 6510 | 6510 | 0 |
| 430 | 20230906 | 122300 | 806516480 | 6510 | 6510 | 6510 | 6510 | 18 |
| 431 | 20230906 | 122200 | 806399300 | 6510 | 6510 | 6510 | 6510 | 0 |
| 432 | 20230906 | 122100 | 806399300 | 6510 | 6510 | 6510 | 6510 | 2 |
| 433 | 20230906 | 122000 | 806386280 | 6490 | 6490 | 6490 | 6490 | 0 |
| 434 | 20230906 | 121900 | 806386280 | 6490 | 6490 | 6490 | 6490 | 2 |
| 435 | 20230906 | 121800 | 806373300 | 6470 | 6470 | 6470 | 6470 | 0 |
| 436 | 20230906 | 121700 | 806373300 | 6470 | 6470 | 6470 | 6470 | 0 |
| 437 | 20230906 | 121600 | 806373300 | 6470 | 6470 | 6470 | 6470 | 0 |
| 438 | 20230906 | 121500 | 806373300 | 6470 | 6470 | 6470 | 6470 | 6 |
| 439 | 20230906 | 121400 | 806334480 | 6480 | 6490 | 6490 | 6480 | 775 |
| 440 | 20230906 | 121300 | 801312470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 441 | 20230906 | 121200 | 801312470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 442 | 20230906 | 121100 | 801312470 | 6480 | 6480 | 6480 | 6480 | 4 |
| 443 | 20230906 | 121000 | 801286550 | 6480 | 6480 | 6480 | 6480 | 0 |
| 444 | 20230906 | 120900 | 801286550 | 6480 | 6480 | 6480 | 6480 | 0 |
| 445 | 20230906 | 120800 | 801286550 | 6480 | 6480 | 6480 | 6480 | 0 |
| 446 | 20230906 | 120700 | 801286550 | 6480 | 6490 | 6490 | 6480 | 51 |
| 447 | 20230906 | 120600 | 800955570 | 6500 | 6500 | 6500 | 6500 | 120 |
| 448 | 20230906 | 120500 | 800175570 | 6510 | 6520 | 6520 | 6500 | 612 |
| 449 | 20230906 | 120400 | 796194300 | 6510 | 6510 | 6510 | 6510 | 9 |
| 450 | 20230906 | 120300 | 796135710 | 6520 | 6520 | 6520 | 6520 | 12 |
| 451 | 20230906 | 120200 | 796057470 | 6520 | 6520 | 6520 | 6520 | 0 |
| 452 | 20230906 | 120100 | 796057470 | 6520 | 6520 | 6520 | 6520 | 0 |
| 453 | 20230906 | 120000 | 796057470 | 6520 | 6500 | 6520 | 6500 | 17 |
| 454 | 20230906 | 115900 | 795946950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 455 | 20230906 | 115800 | 795946950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 456 | 20230906 | 115700 | 795946950 | 6520 | 6520 | 6520 | 6520 | 1 |
| 457 | 20230906 | 115600 | 795940430 | 6520 | 6500 | 6520 | 6500 | 33 |
| 458 | 20230906 | 115500 | 795725690 | 6500 | 6510 | 6510 | 6470 | 2532 |
| 459 | 20230906 | 115400 | 779320090 | 6510 | 6510 | 6510 | 6510 | 0 |
| 460 | 20230906 | 115300 | 779320090 | 6510 | 6520 | 6520 | 6510 | 106 |
| 461 | 20230906 | 115200 | 778629480 | 6520 | 6520 | 6520 | 6520 | 0 |
| 462 | 20230906 | 115100 | 778629480 | 6520 | 6520 | 6520 | 6520 | 50 |
| 463 | 20230906 | 115000 | 778303480 | 6520 | 6520 | 6520 | 6520 | 18 |
| 464 | 20230906 | 114900 | 778186120 | 6530 | 6530 | 6530 | 6530 | 0 |
| 465 | 20230906 | 114800 | 778186120 | 6530 | 6530 | 6530 | 6530 | 0 |
| 466 | 20230906 | 114700 | 778186120 | 6530 | 6530 | 6530 | 6530 | 22 |
| 467 | 20230906 | 114600 | 778042460 | 6530 | 6520 | 6530 | 6520 | 32 |
| 468 | 20230906 | 114500 | 777833800 | 6510 | 6510 | 6510 | 6510 | 22 |
| 469 | 20230906 | 114400 | 777690580 | 6530 | 6520 | 6530 | 6520 | 30 |
| 470 | 20230906 | 114300 | 777494930 | 6530 | 6530 | 6530 | 6530 | 0 |
| 471 | 20230906 | 114200 | 777494930 | 6530 | 6530 | 6530 | 6530 | 0 |
| 472 | 20230906 | 114100 | 777494930 | 6530 | 6530 | 6530 | 6530 | 4 |
| 473 | 20230906 | 114000 | 777468810 | 6530 | 6530 | 6550 | 6530 | 1643 |
| 474 | 20230906 | 113900 | 766735260 | 6520 | 6520 | 6530 | 6520 | 1041 |
| 475 | 20230906 | 113800 | 759944130 | 6520 | 6520 | 6520 | 6520 | 16 |
| 476 | 20230906 | 113700 | 759839810 | 6520 | 6510 | 6520 | 6510 | 196 |
| 477 | 20230906 | 113600 | 758563250 | 6510 | 6500 | 6510 | 6500 | 1133 |
| 478 | 20230906 | 113500 | 751198110 | 6480 | 6480 | 6480 | 6480 | 176 |
| 479 | 20230906 | 113400 | 750057630 | 6490 | 6490 | 6490 | 6490 | 1 |
| 480 | 20230906 | 113300 | 750051140 | 6490 | 6490 | 6490 | 6490 | 0 |
| 481 | 20230906 | 113200 | 750051140 | 6490 | 6480 | 6490 | 6480 | 338 |
| 482 | 20230906 | 113100 | 747860520 | 6480 | 6480 | 6480 | 6480 | 2 |
| 483 | 20230906 | 113000 | 747847560 | 6480 | 6480 | 6480 | 6480 | 0 |
| 484 | 20230906 | 112900 | 747847560 | 6480 | 6470 | 6480 | 6470 | 9 |
| 485 | 20230906 | 112800 | 747789260 | 6480 | 6480 | 6480 | 6480 | 0 |
| 486 | 20230906 | 112700 | 747789260 | 6480 | 6480 | 6480 | 6480 | 0 |
| 487 | 20230906 | 112600 | 747789260 | 6480 | 6480 | 6480 | 6480 | 53 |
| 488 | 20230906 | 112500 | 747445820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 489 | 20230906 | 112400 | 747445820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 490 | 20230906 | 112300 | 747445820 | 6470 | 6480 | 6480 | 6470 | 140 |
| 491 | 20230906 | 112200 | 746539990 | 6470 | 6470 | 6470 | 6470 | 2 |
| 492 | 20230906 | 112100 | 746527050 | 6470 | 6470 | 6470 | 6470 | 0 |
| 493 | 20230906 | 112000 | 746527050 | 6470 | 6470 | 6470 | 6470 | 14 |
| 494 | 20230906 | 111900 | 746436470 | 6470 | 6470 | 6470 | 6470 | 269 |
| 495 | 20230906 | 111800 | 744696040 | 6500 | 6500 | 6500 | 6500 | 0 |
| 496 | 20230906 | 111700 | 744696040 | 6500 | 6500 | 6500 | 6500 | 0 |
| 497 | 20230906 | 111600 | 744696040 | 6500 | 6490 | 6500 | 6490 | 30 |
| 498 | 20230906 | 111500 | 744501250 | 6470 | 6470 | 6490 | 6470 | 169 |
| 499 | 20230906 | 111400 | 743407600 | 6470 | 6480 | 6480 | 6470 | 19 |
| 500 | 20230906 | 111300 | 743284660 | 6490 | 6490 | 6490 | 6490 | 0 |
| 501 | 20230906 | 111200 | 743284660 | 6490 | 6480 | 6490 | 6480 | 72 |
| 502 | 20230906 | 111100 | 742817490 | 6480 | 6480 | 6480 | 6480 | 27 |
| 503 | 20230906 | 111000 | 742642530 | 6480 | 6490 | 6490 | 6480 | 161 |
| 504 | 20230906 | 110900 | 741598250 | 6490 | 6490 | 6490 | 6490 | 41 |
| 505 | 20230906 | 110800 | 741332160 | 6490 | 6490 | 6490 | 6490 | 30 |
| 506 | 20230906 | 110700 | 741137460 | 6490 | 6490 | 6490 | 6490 | 130 |
| 507 | 20230906 | 110600 | 740293760 | 6490 | 6490 | 6490 | 6490 | 26 |
| 508 | 20230906 | 110500 | 740125020 | 6490 | 6490 | 6490 | 6490 | 23 |
| 509 | 20230906 | 110400 | 739975750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 510 | 20230906 | 110300 | 739975750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 511 | 20230906 | 110200 | 739975750 | 6480 | 6480 | 6480 | 6480 | 4 |
| 512 | 20230906 | 110100 | 739949830 | 6480 | 6480 | 6480 | 6480 | 1 |
| 513 | 20230906 | 110000 | 739943350 | 6470 | 6480 | 6480 | 6470 | 27 |
| 514 | 20230906 | 105900 | 739768440 | 6480 | 6480 | 6480 | 6480 | 107 |
| 515 | 20230906 | 105800 | 739075080 | 6470 | 6480 | 6490 | 6470 | 21 |
| 516 | 20230906 | 105700 | 738939160 | 6460 | 6480 | 6490 | 6460 | 79 |
| 517 | 20230906 | 105600 | 738428400 | 6470 | 6470 | 6470 | 6470 | 628 |
| 518 | 20230906 | 105500 | 734365240 | 6470 | 6470 | 6470 | 6470 | 2 |
| 519 | 20230906 | 105400 | 734352300 | 6450 | 6450 | 6450 | 6450 | 0 |
| 520 | 20230906 | 105300 | 734352300 | 6450 | 6450 | 6450 | 6450 | 825 |
| 521 | 20230906 | 105200 | 729031050 | 6450 | 6450 | 6450 | 6450 | 80 |
| 522 | 20230906 | 105100 | 728515050 | 6450 | 6470 | 6470 | 6450 | 492 |
| 523 | 20230906 | 105000 | 725339650 | 6450 | 6450 | 6450 | 6450 | 10 |
| 524 | 20230906 | 104900 | 725275150 | 6450 | 6450 | 6450 | 6450 | 0 |
| 525 | 20230906 | 104800 | 725275150 | 6450 | 6450 | 6450 | 6450 | 100 |
| 526 | 20230906 | 104700 | 724630150 | 6450 | 6450 | 6450 | 6450 | 10 |
| 527 | 20230906 | 104600 | 724565650 | 6450 | 6460 | 6460 | 6450 | 1776 |
| 528 | 20230906 | 104500 | 713099850 | 6480 | 6480 | 6480 | 6480 | 5 |
| 529 | 20230906 | 104400 | 713067450 | 6480 | 6480 | 6480 | 6470 | 504 |
| 530 | 20230906 | 104300 | 709806460 | 6500 | 6500 | 6500 | 6500 | 2 |
| 531 | 20230906 | 104200 | 709793460 | 6500 | 6500 | 6500 | 6500 | 12 |
| 532 | 20230906 | 104100 | 709715460 | 6470 | 6470 | 6470 | 6470 | 0 |
| 533 | 20230906 | 104000 | 709715460 | 6470 | 6470 | 6470 | 6470 | 100 |
| 534 | 20230906 | 103900 | 709068460 | 6480 | 6480 | 6480 | 6480 | 0 |
| 535 | 20230906 | 103800 | 709068460 | 6480 | 6480 | 6480 | 6480 | 1055 |
| 536 | 20230906 | 103700 | 702232060 | 6480 | 6480 | 6480 | 6480 | 0 |
| 537 | 20230906 | 103600 | 702232060 | 6480 | 6500 | 6500 | 6480 | 204 |
| 538 | 20230906 | 103500 | 700910120 | 6500 | 6500 | 6500 | 6500 | 109 |
| 539 | 20230906 | 103400 | 700201620 | 6470 | 6470 | 6470 | 6470 | 0 |
| 540 | 20230906 | 103300 | 700201620 | 6470 | 6470 | 6470 | 6470 | 0 |
| 541 | 20230906 | 103200 | 700201620 | 6470 | 6470 | 6470 | 6470 | 0 |
| 542 | 20230906 | 103100 | 700201620 | 6470 | 6470 | 6470 | 6470 | 200 |
| 543 | 20230906 | 103000 | 698907620 | 6470 | 6470 | 6470 | 6470 | 7 |
| 544 | 20230906 | 102900 | 698862330 | 6470 | 6470 | 6470 | 6470 | 34 |
| 545 | 20230906 | 102800 | 698642350 | 6470 | 6480 | 6480 | 6470 | 1285 |
| 546 | 20230906 | 102700 | 690317560 | 6480 | 6500 | 6500 | 6480 | 205 |
| 547 | 20230906 | 102600 | 688987730 | 6490 | 6490 | 6490 | 6490 | 1144 |
| 548 | 20230906 | 102500 | 681563170 | 6490 | 6490 | 6490 | 6490 | 300 |
| 549 | 20230906 | 102400 | 679616170 | 6490 | 6490 | 6490 | 6490 | 0 |
| 550 | 20230906 | 102300 | 679616170 | 6490 | 6490 | 6490 | 6490 | 0 |
| 551 | 20230906 | 102200 | 679616170 | 6490 | 6490 | 6490 | 6490 | 158 |
| 552 | 20230906 | 102100 | 678590750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 553 | 20230906 | 102000 | 678590750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 554 | 20230906 | 101900 | 678590750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 555 | 20230906 | 101800 | 678590750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 556 | 20230906 | 101700 | 678590750 | 6480 | 6490 | 6490 | 6480 | 250 |
| 557 | 20230906 | 101600 | 676968400 | 6510 | 6500 | 6520 | 6500 | 333 |
| 558 | 20230906 | 101500 | 674799500 | 6490 | 6490 | 6490 | 6490 | 9 |
| 559 | 20230906 | 101400 | 674741090 | 6490 | 6490 | 6490 | 6490 | 95 |
| 560 | 20230906 | 101300 | 674124540 | 6480 | 6480 | 6480 | 6480 | 0 |
| 561 | 20230906 | 101200 | 674124540 | 6480 | 6500 | 6500 | 6470 | 3057 |
| 562 | 20230906 | 101100 | 654320480 | 6500 | 6510 | 6510 | 6500 | 81 |
| 563 | 20230906 | 101000 | 653793210 | 6500 | 6500 | 6500 | 6500 | 0 |
| 564 | 20230906 | 100900 | 653793210 | 6500 | 6490 | 6500 | 6490 | 360 |
| 565 | 20230906 | 100800 | 651455210 | 6500 | 6500 | 6500 | 6500 | 0 |
| 566 | 20230906 | 100700 | 651455210 | 6500 | 6510 | 6510 | 6500 | 16 |
| 567 | 20230906 | 100600 | 651351190 | 6510 | 6510 | 6510 | 6510 | 5 |
| 568 | 20230906 | 100500 | 651318640 | 6510 | 6510 | 6510 | 6510 | 33 |
| 569 | 20230906 | 100400 | 651103810 | 6510 | 6510 | 6510 | 6510 | 1 |
| 570 | 20230906 | 100300 | 651097300 | 6510 | 6510 | 6510 | 6510 | 5 |
| 571 | 20230906 | 100200 | 651064750 | 6500 | 6500 | 6500 | 6500 | 38 |
| 572 | 20230906 | 100100 | 650817750 | 6500 | 6490 | 6500 | 6490 | 135 |
| 573 | 20230906 | 100000 | 649940870 | 6490 | 6490 | 6490 | 6490 | 75 |
| 574 | 20230906 | 095900 | 649454120 | 6470 | 6510 | 6510 | 6470 | 2973 |
| 575 | 20230906 | 095800 | 630189000 | 6510 | 6510 | 6510 | 6510 | 0 |
| 576 | 20230906 | 095700 | 630189000 | 6510 | 6510 | 6510 | 6510 | 0 |
| 577 | 20230906 | 095600 | 630189000 | 6510 | 6510 | 6510 | 6510 | 3 |
| 578 | 20230906 | 095500 | 630169470 | 6490 | 6510 | 6510 | 6490 | 378 |
| 579 | 20230906 | 095400 | 627713080 | 6510 | 6510 | 6510 | 6510 | 100 |
| 580 | 20230906 | 095300 | 627062080 | 6510 | 6510 | 6510 | 6510 | 754 |
| 581 | 20230906 | 095200 | 622153540 | 6500 | 6540 | 6540 | 6500 | 4413 |
| 582 | 20230906 | 095100 | 593437160 | 6540 | 6540 | 6540 | 6540 | 3 |
| 583 | 20230906 | 095000 | 593417540 | 6540 | 6540 | 6540 | 6530 | 997 |
| 584 | 20230906 | 094900 | 586905840 | 6560 | 6570 | 6570 | 6540 | 1265 |
| 585 | 20230906 | 094800 | 578619470 | 6570 | 6620 | 6620 | 6540 | 1513 |
| 586 | 20230906 | 094700 | 568706940 | 6640 | 6490 | 6720 | 6480 | 9517 |
| 587 | 20230906 | 094600 | 505677710 | 6500 | 6500 | 6500 | 6500 | 23 |
| 588 | 20230906 | 094500 | 505528210 | 6490 | 6520 | 6520 | 6490 | 1392 |
| 589 | 20230906 | 094400 | 496487500 | 6540 | 6540 | 6540 | 6540 | 70 |
| 590 | 20230906 | 094300 | 496029700 | 6550 | 6540 | 6550 | 6510 | 143 |
| 591 | 20230906 | 094200 | 495097450 | 6540 | 6520 | 6540 | 6510 | 733 |
| 592 | 20230906 | 094100 | 490320490 | 6520 | 6520 | 6520 | 6520 | 11 |
| 593 | 20230906 | 094000 | 490248770 | 6510 | 6510 | 6510 | 6510 | 848 |
| 594 | 20230906 | 093900 | 484728290 | 6510 | 6510 | 6510 | 6510 | 318 |
| 595 | 20230906 | 093800 | 482658110 | 6510 | 6540 | 6540 | 6510 | 63 |
| 596 | 20230906 | 093700 | 482247880 | 6540 | 6540 | 6550 | 6540 | 379 |
| 597 | 20230906 | 093600 | 479768260 | 6540 | 6520 | 6540 | 6520 | 109 |
| 598 | 20230906 | 093500 | 479055870 | 6520 | 6520 | 6540 | 6520 | 329 |
| 599 | 20230906 | 093400 | 476910260 | 6520 | 6520 | 6520 | 6510 | 14 |
| 600 | 20230906 | 093300 | 476818990 | 6520 | 6510 | 6520 | 6510 | 29 |
| 601 | 20230906 | 093200 | 476630190 | 6510 | 6510 | 6510 | 6500 | 1583 |
| 602 | 20230906 | 093100 | 466335680 | 6500 | 6510 | 6510 | 6500 | 194 |
| 603 | 20230906 | 093000 | 465072750 | 6510 | 6490 | 6510 | 6490 | 237 |
| 604 | 20230906 | 092900 | 463532330 | 6490 | 6490 | 6490 | 6490 | 27 |
| 605 | 20230906 | 092800 | 463357100 | 6490 | 6490 | 6490 | 6490 | 210 |
| 606 | 20230906 | 092700 | 461994200 | 6480 | 6500 | 6500 | 6480 | 1077 |
| 607 | 20230906 | 092600 | 455010240 | 6510 | 6510 | 6510 | 6510 | 1 |
| 608 | 20230906 | 092500 | 455003730 | 6510 | 6530 | 6530 | 6510 | 770 |
| 609 | 20230906 | 092400 | 449989860 | 6540 | 6530 | 6540 | 6530 | 139 |
| 610 | 20230906 | 092300 | 449082180 | 6540 | 6530 | 6540 | 6530 | 1514 |
| 611 | 20230906 | 092200 | 439195620 | 6530 | 6530 | 6530 | 6520 | 4 |
| 612 | 20230906 | 092100 | 439169510 | 6500 | 6530 | 6530 | 6500 | 2 |
| 613 | 20230906 | 092000 | 439156480 | 6490 | 6490 | 6490 | 6490 | 913 |
| 614 | 20230906 | 091900 | 433231110 | 6490 | 6500 | 6500 | 6480 | 2580 |
| 615 | 20230906 | 091800 | 416487680 | 6500 | 6500 | 6500 | 6500 | 324 |
| 616 | 20230906 | 091700 | 414381680 | 6500 | 6500 | 6500 | 6500 | 140 |
| 617 | 20230906 | 091600 | 413471680 | 6520 | 6490 | 6520 | 6490 | 3009 |
| 618 | 20230906 | 091500 | 393916240 | 6490 | 6490 | 6490 | 6480 | 1278 |
| 619 | 20230906 | 091400 | 385622160 | 6480 | 6460 | 6500 | 6460 | 446 |
| 620 | 20230906 | 091300 | 382732600 | 6480 | 6460 | 6480 | 6450 | 19266 |
| 621 | 20230906 | 091200 | 258443850 | 6460 | 6510 | 6510 | 6460 | 6118 |
| 622 | 20230906 | 091100 | 218811290 | 6540 | 6540 | 6540 | 6540 | 150 |
| 623 | 20230906 | 091000 | 217830290 | 6540 | 6510 | 6540 | 6500 | 1136 |
| 624 | 20230906 | 090900 | 210419450 | 6510 | 6530 | 6530 | 6500 | 953 |
| 625 | 20230906 | 090800 | 204206060 | 6560 | 6560 | 6560 | 6530 | 386 |
| 626 | 20230906 | 090700 | 201682700 | 6560 | 6560 | 6560 | 6530 | 1081 |
| 627 | 20230906 | 090600 | 194612370 | 6530 | 6560 | 6570 | 6530 | 3395 |
| 628 | 20230906 | 090500 | 172371510 | 6540 | 6540 | 6560 | 6540 | 775 |
| 629 | 20230906 | 090400 | 167297490 | 6570 | 6530 | 6570 | 6530 | 1534 |
| 630 | 20230906 | 090300 | 157260660 | 6520 | 6540 | 6540 | 6520 | 691 |
| 631 | 20230906 | 090200 | 152745920 | 6530 | 6600 | 6600 | 6530 | 1876 |
| 632 | 20230906 | 090100 | 140461270 | 6590 | 6470 | 6600 | 6470 | 3455 |
| 633 | 20230906 | 090000 | 117744800 | 6460 | 6570 | 6570 | 6450 | 18055 |