30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 191400 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 9073 |
| 3 | 20230907 | 191300 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 4 | 20230907 | 191200 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 5 | 20230907 | 191100 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 6 | 20230907 | 191000 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 7 | 20230907 | 190900 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 8 | 20230907 | 190800 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 9 | 20230907 | 190700 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 10 | 20230907 | 190600 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 11 | 20230907 | 190500 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 12 | 20230907 | 190400 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 13 | 20230907 | 190300 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 14 | 20230907 | 190200 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 15 | 20230907 | 190100 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 16 | 20230907 | 190000 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 17 | 20230907 | 185900 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 18 | 20230907 | 185800 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 19 | 20230907 | 185700 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 20 | 20230907 | 185600 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 21 | 20230907 | 185500 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 22 | 20230907 | 185400 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 23 | 20230907 | 185300 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 24 | 20230907 | 185200 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 25 | 20230907 | 185100 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 26 | 20230907 | 185000 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 27 | 20230907 | 184900 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 28 | 20230907 | 184800 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 29 | 20230907 | 184700 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 30 | 20230907 | 184600 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 31 | 20230907 | 184500 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 32 | 20230907 | 184400 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 9073 |
| 33 | 20230907 | 184300 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 34 | 20230907 | 184200 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 35 | 20230907 | 184100 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 36 | 20230907 | 184000 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 37 | 20230907 | 183900 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 38 | 20230907 | 183800 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 39 | 20230907 | 183700 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 40 | 20230907 | 183600 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 41 | 20230907 | 183500 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 42 | 20230907 | 183400 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 43 | 20230907 | 183300 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 44 | 20230907 | 183200 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 45 | 20230907 | 183100 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 46 | 20230907 | 183000 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 47 | 20230907 | 182900 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 48 | 20230907 | 182800 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 49 | 20230907 | 182700 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 50 | 20230907 | 182600 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 51 | 20230907 | 182500 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 52 | 20230907 | 182400 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 53 | 20230907 | 182300 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 54 | 20230907 | 182200 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 55 | 20230907 | 182100 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 56 | 20230907 | 182000 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 57 | 20230907 | 181900 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 58 | 20230907 | 181800 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 59 | 20230907 | 181700 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 60 | 20230907 | 181600 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 61 | 20230907 | 181500 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 62 | 20230907 | 181400 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 9073 |
| 63 | 20230907 | 181300 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 64 | 20230907 | 181200 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 65 | 20230907 | 181100 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 66 | 20230907 | 181000 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 67 | 20230907 | 180900 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 68 | 20230907 | 180800 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 69 | 20230907 | 180700 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 70 | 20230907 | 180600 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 71 | 20230907 | 180500 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 72 | 20230907 | 180400 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 73 | 20230907 | 180300 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 74 | 20230907 | 180200 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 75 | 20230907 | 180100 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 76 | 20230907 | 180000 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 77 | 20230907 | 175900 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 78 | 20230907 | 175800 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 79 | 20230907 | 175700 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 80 | 20230907 | 175600 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 81 | 20230907 | 175500 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 82 | 20230907 | 175400 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 83 | 20230907 | 175300 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 84 | 20230907 | 175200 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 85 | 20230907 | 175100 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 86 | 20230907 | 175000 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 87 | 20230907 | 174900 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 88 | 20230907 | 174800 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 89 | 20230907 | 174700 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 90 | 20230907 | 174600 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 91 | 20230907 | 174500 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 92 | 20230907 | 174400 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 9073 |
| 93 | 20230907 | 174300 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 94 | 20230907 | 174200 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 95 | 20230907 | 174100 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 96 | 20230907 | 174000 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 97 | 20230907 | 173900 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 98 | 20230907 | 173800 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 99 | 20230907 | 173700 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 100 | 20230907 | 173600 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 101 | 20230907 | 173500 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 102 | 20230907 | 173400 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 103 | 20230907 | 173300 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 104 | 20230907 | 173200 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 105 | 20230907 | 173100 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 106 | 20230907 | 173000 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 107 | 20230907 | 172900 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 108 | 20230907 | 172800 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 109 | 20230907 | 172700 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 110 | 20230907 | 172600 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 111 | 20230907 | 172500 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 112 | 20230907 | 172400 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 113 | 20230907 | 172300 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 114 | 20230907 | 172200 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 115 | 20230907 | 172100 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 116 | 20230907 | 172000 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 117 | 20230907 | 171900 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 118 | 20230907 | 171800 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 119 | 20230907 | 171700 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 120 | 20230907 | 171600 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 121 | 20230907 | 171500 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 122 | 20230907 | 171400 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 9073 |
| 123 | 20230907 | 171300 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 124 | 20230907 | 171200 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 125 | 20230907 | 171100 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 126 | 20230907 | 171000 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 127 | 20230907 | 170900 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 128 | 20230907 | 170800 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 129 | 20230907 | 170700 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 130 | 20230907 | 170600 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 131 | 20230907 | 170500 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 132 | 20230907 | 170400 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 133 | 20230907 | 170300 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 134 | 20230907 | 170200 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 135 | 20230907 | 170100 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 136 | 20230907 | 170000 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 137 | 20230907 | 165900 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 138 | 20230907 | 165800 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 139 | 20230907 | 165700 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 140 | 20230907 | 165600 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 141 | 20230907 | 165500 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 142 | 20230907 | 165400 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 143 | 20230907 | 165300 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 144 | 20230907 | 165200 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 145 | 20230907 | 165100 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 146 | 20230907 | 165000 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 147 | 20230907 | 164900 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 148 | 20230907 | 164800 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 149 | 20230907 | 164700 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 150 | 20230907 | 164600 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 151 | 20230907 | 164500 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 152 | 20230907 | 164400 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 9073 |
| 153 | 20230907 | 164300 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 154 | 20230907 | 164200 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 155 | 20230907 | 164100 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 156 | 20230907 | 164000 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 157 | 20230907 | 163900 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 158 | 20230907 | 163800 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 159 | 20230907 | 163700 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 160 | 20230907 | 163600 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 161 | 20230907 | 163500 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 162 | 20230907 | 163400 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 163 | 20230907 | 163300 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 164 | 20230907 | 163200 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 165 | 20230907 | 163100 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 166 | 20230907 | 163000 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 167 | 20230907 | 162900 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 168 | 20230907 | 162800 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 169 | 20230907 | 162700 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 170 | 20230907 | 162600 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 171 | 20230907 | 162500 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 172 | 20230907 | 162400 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 173 | 20230907 | 162300 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 174 | 20230907 | 162200 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 175 | 20230907 | 162100 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 176 | 20230907 | 162000 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 177 | 20230907 | 161900 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 178 | 20230907 | 161800 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 179 | 20230907 | 161700 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 180 | 20230907 | 161600 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 181 | 20230907 | 161500 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 182 | 20230907 | 161400 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 9073 |
| 183 | 20230907 | 161300 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 184 | 20230907 | 161200 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 185 | 20230907 | 161100 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 186 | 20230907 | 161000 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 187 | 20230907 | 160900 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 188 | 20230907 | 160800 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 189 | 20230907 | 160700 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 190 | 20230907 | 160600 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 191 | 20230907 | 160500 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 192 | 20230907 | 160400 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 193 | 20230907 | 160300 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 194 | 20230907 | 160200 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 195 | 20230907 | 160100 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 196 | 20230907 | 160000 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 197 | 20230907 | 155900 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 198 | 20230907 | 155800 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 199 | 20230907 | 155700 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 200 | 20230907 | 155600 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 201 | 20230907 | 155500 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 202 | 20230907 | 155400 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 203 | 20230907 | 155300 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 204 | 20230907 | 155200 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 205 | 20230907 | 155100 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 206 | 20230907 | 155000 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 207 | 20230907 | 154900 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 208 | 20230907 | 154800 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 209 | 20230907 | 154700 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 210 | 20230907 | 154600 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 211 | 20230907 | 154500 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 212 | 20230907 | 154400 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 9073 |
| 213 | 20230907 | 154300 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 214 | 20230907 | 154200 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 215 | 20230907 | 154100 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 216 | 20230907 | 154000 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 217 | 20230907 | 153900 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 218 | 20230907 | 153800 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 219 | 20230907 | 153700 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 220 | 20230907 | 153600 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 221 | 20230907 | 153500 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 222 | 20230907 | 153400 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 223 | 20230907 | 153300 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 224 | 20230907 | 153200 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 225 | 20230907 | 153100 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 226 | 20230907 | 153000 | 1665522000 | 6810 | 6810 | 6810 | 6810 | 9073 |
| 227 | 20230907 | 152900 | 1603734870 | 6810 | 6810 | 6810 | 6810 | 0 |
| 228 | 20230907 | 152800 | 1603734870 | 6810 | 6810 | 6810 | 6810 | 0 |
| 229 | 20230907 | 152700 | 1603734870 | 6810 | 6810 | 6810 | 6810 | 0 |
| 230 | 20230907 | 152600 | 1603734870 | 6810 | 6810 | 6810 | 6810 | 0 |
| 231 | 20230907 | 152500 | 1603734870 | 6810 | 6810 | 6810 | 6810 | 0 |
| 232 | 20230907 | 152400 | 1603734870 | 6810 | 6810 | 6810 | 6810 | 0 |
| 233 | 20230907 | 152300 | 1603734870 | 6810 | 6810 | 6810 | 6810 | 0 |
| 234 | 20230907 | 152200 | 1603734870 | 6810 | 6810 | 6810 | 6810 | 0 |
| 235 | 20230907 | 152100 | 1603734870 | 6810 | 6810 | 6810 | 6810 | 0 |
| 236 | 20230907 | 152000 | 1603734870 | 6810 | 6810 | 6810 | 6810 | 0 |
| 237 | 20230907 | 151900 | 1603734870 | 6810 | 6800 | 6820 | 6800 | 3293 |
| 238 | 20230907 | 151800 | 1581305530 | 6810 | 6810 | 6820 | 6780 | 3087 |
| 239 | 20230907 | 151700 | 1560352100 | 6820 | 6810 | 6820 | 6780 | 3080 |
| 240 | 20230907 | 151600 | 1539366830 | 6810 | 6800 | 6810 | 6770 | 5198 |
| 241 | 20230907 | 151500 | 1504035340 | 6790 | 6800 | 6800 | 6790 | 34 |
| 242 | 20230907 | 151400 | 1503804470 | 6810 | 6810 | 6810 | 6780 | 1615 |
| 243 | 20230907 | 151300 | 1492806350 | 6780 | 6760 | 6810 | 6760 | 1117 |
| 244 | 20230907 | 151200 | 1485212450 | 6760 | 6780 | 6790 | 6760 | 1979 |
| 245 | 20230907 | 151100 | 1471809850 | 6790 | 6800 | 6810 | 6790 | 1157 |
| 246 | 20230907 | 151000 | 1463944530 | 6800 | 6800 | 6830 | 6800 | 5423 |
| 247 | 20230907 | 150900 | 1427006600 | 6800 | 6800 | 6810 | 6770 | 1510 |
| 248 | 20230907 | 150800 | 1416740320 | 6800 | 6800 | 6800 | 6790 | 1678 |
| 249 | 20230907 | 150700 | 1405330610 | 6800 | 6760 | 6800 | 6760 | 3163 |
| 250 | 20230907 | 150600 | 1383917180 | 6760 | 6750 | 6760 | 6750 | 222 |
| 251 | 20230907 | 150500 | 1382416470 | 6750 | 6760 | 6770 | 6750 | 879 |
| 252 | 20230907 | 150400 | 1376473900 | 6770 | 6770 | 6770 | 6770 | 2 |
| 253 | 20230907 | 150300 | 1376460360 | 6770 | 6750 | 6770 | 6740 | 554 |
| 254 | 20230907 | 150200 | 1372721220 | 6740 | 6760 | 6760 | 6740 | 3710 |
| 255 | 20230907 | 150100 | 1347693810 | 6780 | 6770 | 6780 | 6770 | 17 |
| 256 | 20230907 | 150000 | 1347578710 | 6780 | 6780 | 6790 | 6770 | 664 |
| 257 | 20230907 | 145900 | 1343082170 | 6780 | 6800 | 6810 | 6780 | 1499 |
| 258 | 20230907 | 145800 | 1332911870 | 6810 | 6790 | 6810 | 6780 | 3760 |
| 259 | 20230907 | 145700 | 1307362740 | 6800 | 6800 | 6810 | 6780 | 6034 |
| 260 | 20230907 | 145600 | 1266314280 | 6800 | 6780 | 6800 | 6760 | 5902 |
| 261 | 20230907 | 145500 | 1226295090 | 6780 | 6690 | 6780 | 6690 | 5095 |
| 262 | 20230907 | 145400 | 1191864210 | 6690 | 6730 | 6740 | 6690 | 3653 |
| 263 | 20230907 | 145300 | 1167286480 | 6700 | 6720 | 6740 | 6700 | 5270 |
| 264 | 20230907 | 145200 | 1131849780 | 6720 | 6700 | 6720 | 6690 | 878 |
| 265 | 20230907 | 145100 | 1125950690 | 6700 | 6710 | 6710 | 6700 | 865 |
| 266 | 20230907 | 145000 | 1120154990 | 6710 | 6660 | 6710 | 6660 | 2005 |
| 267 | 20230907 | 144900 | 1106753030 | 6650 | 6620 | 6650 | 6620 | 21 |
| 268 | 20230907 | 144800 | 1106613680 | 6640 | 6640 | 6640 | 6620 | 1401 |
| 269 | 20230907 | 144700 | 1097324380 | 6640 | 6640 | 6640 | 6640 | 5 |
| 270 | 20230907 | 144600 | 1097291180 | 6640 | 6640 | 6640 | 6640 | 5 |
| 271 | 20230907 | 144500 | 1097257980 | 6640 | 6640 | 6640 | 6640 | 32 |
| 272 | 20230907 | 144400 | 1097045500 | 6630 | 6660 | 6660 | 6630 | 1300 |
| 273 | 20230907 | 144300 | 1088421260 | 6660 | 6660 | 6660 | 6660 | 17 |
| 274 | 20230907 | 144200 | 1088308040 | 6660 | 6660 | 6660 | 6660 | 14 |
| 275 | 20230907 | 144100 | 1088214800 | 6660 | 6660 | 6660 | 6660 | 97 |
| 276 | 20230907 | 144000 | 1087568780 | 6660 | 6660 | 6660 | 6660 | 0 |
| 277 | 20230907 | 143900 | 1087568780 | 6660 | 6660 | 6660 | 6660 | 1 |
| 278 | 20230907 | 143800 | 1087562120 | 6670 | 6650 | 6670 | 6650 | 704 |
| 279 | 20230907 | 143700 | 1082878470 | 6650 | 6650 | 6650 | 6650 | 7 |
| 280 | 20230907 | 143600 | 1082831920 | 6650 | 6650 | 6650 | 6650 | 596 |
| 281 | 20230907 | 143500 | 1078868520 | 6690 | 6670 | 6690 | 6630 | 577 |
| 282 | 20230907 | 143400 | 1075037280 | 6640 | 6670 | 6670 | 6640 | 308 |
| 283 | 20230907 | 143300 | 1072990700 | 6710 | 6700 | 6720 | 6680 | 556 |
| 284 | 20230907 | 143200 | 1069259970 | 6690 | 6680 | 6690 | 6680 | 139 |
| 285 | 20230907 | 143100 | 1068330460 | 6680 | 6660 | 6680 | 6640 | 384 |
| 286 | 20230907 | 143000 | 1065776490 | 6670 | 6690 | 6690 | 6670 | 622 |
| 287 | 20230907 | 142900 | 1061618380 | 6700 | 6700 | 6700 | 6700 | 4 |
| 288 | 20230907 | 142800 | 1061591580 | 6710 | 6710 | 6710 | 6710 | 51 |
| 289 | 20230907 | 142700 | 1061249370 | 6710 | 6660 | 6750 | 6660 | 3381 |
| 290 | 20230907 | 142600 | 1038496490 | 6670 | 6640 | 6670 | 6640 | 13 |
| 291 | 20230907 | 142500 | 1038410020 | 6630 | 6650 | 6650 | 6630 | 153 |
| 292 | 20230907 | 142400 | 1037395500 | 6650 | 6640 | 6650 | 6630 | 78 |
| 293 | 20230907 | 142300 | 1036877860 | 6650 | 6650 | 6650 | 6640 | 409 |
| 294 | 20230907 | 142200 | 1034158540 | 6690 | 6690 | 6700 | 6680 | 1382 |
| 295 | 20230907 | 142100 | 1024913160 | 6700 | 6700 | 6700 | 6690 | 533 |
| 296 | 20230907 | 142000 | 1021345060 | 6700 | 6700 | 6710 | 6690 | 638 |
| 297 | 20230907 | 141900 | 1017072340 | 6700 | 6710 | 6720 | 6700 | 546 |
| 298 | 20230907 | 141800 | 1013413490 | 6690 | 6680 | 6720 | 6680 | 948 |
| 299 | 20230907 | 141700 | 1007054800 | 6660 | 6720 | 6720 | 6660 | 221 |
| 300 | 20230907 | 141600 | 1005578050 | 6720 | 6720 | 6720 | 6720 | 858 |
| 301 | 20230907 | 141500 | 999812290 | 6720 | 6660 | 6720 | 6660 | 2316 |
| 302 | 20230907 | 141400 | 984315390 | 6680 | 6640 | 6680 | 6640 | 262 |
| 303 | 20230907 | 141300 | 982569770 | 6640 | 6640 | 6640 | 6640 | 0 |
| 304 | 20230907 | 141200 | 982569770 | 6640 | 6650 | 6650 | 6640 | 1643 |
| 305 | 20230907 | 141100 | 971654650 | 6640 | 6690 | 6700 | 6640 | 1051 |
| 306 | 20230907 | 141000 | 964620630 | 6690 | 6660 | 6690 | 6660 | 1547 |
| 307 | 20230907 | 140900 | 954285210 | 6640 | 6670 | 6670 | 6640 | 866 |
| 308 | 20230907 | 140800 | 948529300 | 6680 | 6690 | 6690 | 6680 | 243 |
| 309 | 20230907 | 140700 | 946906030 | 6690 | 6700 | 6700 | 6690 | 770 |
| 310 | 20230907 | 140600 | 941754700 | 6700 | 6710 | 6710 | 6690 | 559 |
| 311 | 20230907 | 140500 | 938005160 | 6720 | 6720 | 6720 | 6710 | 1615 |
| 312 | 20230907 | 140400 | 927158860 | 6690 | 6700 | 6730 | 6690 | 2033 |
| 313 | 20230907 | 140300 | 913521120 | 6700 | 6710 | 6710 | 6680 | 2186 |
| 314 | 20230907 | 140200 | 898907340 | 6710 | 6680 | 6710 | 6660 | 1968 |
| 315 | 20230907 | 140100 | 885736880 | 6680 | 6650 | 6690 | 6650 | 1180 |
| 316 | 20230907 | 140000 | 877865430 | 6640 | 6640 | 6640 | 6640 | 181 |
| 317 | 20230907 | 135900 | 876663590 | 6630 | 6640 | 6640 | 6620 | 466 |
| 318 | 20230907 | 135800 | 873575170 | 6650 | 6630 | 6650 | 6610 | 291 |
| 319 | 20230907 | 135700 | 871649850 | 6650 | 6630 | 6650 | 6620 | 137 |
| 320 | 20230907 | 135600 | 870741540 | 6630 | 6680 | 6680 | 6630 | 1013 |
| 321 | 20230907 | 135500 | 864011740 | 6650 | 6660 | 6660 | 6650 | 107 |
| 322 | 20230907 | 135400 | 863299590 | 6680 | 6690 | 6690 | 6680 | 103 |
| 323 | 20230907 | 135300 | 862611540 | 6680 | 6680 | 6680 | 6660 | 6 |
| 324 | 20230907 | 135200 | 862571480 | 6680 | 6680 | 6680 | 6680 | 136 |
| 325 | 20230907 | 135100 | 861663000 | 6690 | 6690 | 6690 | 6690 | 0 |
| 326 | 20230907 | 135000 | 861663000 | 6690 | 6690 | 6690 | 6690 | 0 |
| 327 | 20230907 | 134900 | 861663000 | 6690 | 6650 | 6690 | 6650 | 9 |
| 328 | 20230907 | 134800 | 861603090 | 6650 | 6650 | 6650 | 6650 | 125 |
| 329 | 20230907 | 134700 | 860771840 | 6650 | 6660 | 6690 | 6650 | 4165 |
| 330 | 20230907 | 134600 | 833067010 | 6670 | 6670 | 6670 | 6670 | 41 |
| 331 | 20230907 | 134500 | 832793540 | 6660 | 6670 | 6670 | 6640 | 166 |
| 332 | 20230907 | 134400 | 831689250 | 6640 | 6670 | 6670 | 6640 | 966 |
| 333 | 20230907 | 134300 | 825255810 | 6650 | 6680 | 6680 | 6650 | 36 |
| 334 | 20230907 | 134200 | 825015930 | 6650 | 6650 | 6680 | 6650 | 88 |
| 335 | 20230907 | 134100 | 824430700 | 6650 | 6650 | 6650 | 6650 | 41 |
| 336 | 20230907 | 134000 | 824158050 | 6650 | 6630 | 6650 | 6630 | 81 |
| 337 | 20230907 | 133900 | 823621000 | 6640 | 6640 | 6640 | 6640 | 30 |
| 338 | 20230907 | 133800 | 823421800 | 6620 | 6620 | 6620 | 6620 | 301 |
| 339 | 20230907 | 133700 | 821429180 | 6620 | 6640 | 6640 | 6620 | 3091 |
| 340 | 20230907 | 133600 | 800910170 | 6650 | 6650 | 6650 | 6650 | 400 |
| 341 | 20230907 | 133500 | 798250170 | 6660 | 6660 | 6680 | 6660 | 1060 |
| 342 | 20230907 | 133400 | 791190530 | 6660 | 6650 | 6660 | 6650 | 179 |
| 343 | 20230907 | 133300 | 789998440 | 6660 | 6690 | 6700 | 6650 | 3277 |
| 344 | 20230907 | 133200 | 768140170 | 6670 | 6680 | 6730 | 6670 | 3091 |
| 345 | 20230907 | 133100 | 747427570 | 6710 | 6740 | 6740 | 6640 | 4023 |
| 346 | 20230907 | 133000 | 720454220 | 6740 | 6740 | 6750 | 6700 | 1472 |
| 347 | 20230907 | 132900 | 710542270 | 6710 | 6730 | 6750 | 6700 | 2494 |
| 348 | 20230907 | 132800 | 693747470 | 6700 | 6710 | 6730 | 6690 | 1597 |
| 349 | 20230907 | 132700 | 683022540 | 6700 | 6680 | 6730 | 6680 | 1415 |
| 350 | 20230907 | 132600 | 673521930 | 6710 | 6690 | 6720 | 6660 | 903 |
| 351 | 20230907 | 132500 | 667469160 | 6690 | 6720 | 6740 | 6660 | 2680 |
| 352 | 20230907 | 132400 | 649519610 | 6730 | 6710 | 6750 | 6710 | 5617 |
| 353 | 20230907 | 132300 | 611691890 | 6710 | 6670 | 6710 | 6670 | 4729 |
| 354 | 20230907 | 132200 | 580043310 | 6690 | 6670 | 6690 | 6670 | 3449 |
| 355 | 20230907 | 132100 | 557005010 | 6670 | 6630 | 6670 | 6630 | 4168 |
| 356 | 20230907 | 132000 | 529262900 | 6630 | 6630 | 6630 | 6630 | 489 |
| 357 | 20230907 | 131900 | 526020830 | 6640 | 6640 | 6640 | 6640 | 276 |
| 358 | 20230907 | 131800 | 524188190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 359 | 20230907 | 131700 | 524188190 | 6630 | 6640 | 6650 | 6630 | 1760 |
| 360 | 20230907 | 131600 | 512492430 | 6640 | 6630 | 6640 | 6630 | 108 |
| 361 | 20230907 | 131500 | 511775860 | 6640 | 6610 | 6640 | 6610 | 2357 |
| 362 | 20230907 | 131400 | 496161350 | 6600 | 6610 | 6610 | 6600 | 252 |
| 363 | 20230907 | 131300 | 494498140 | 6600 | 6600 | 6600 | 6600 | 0 |
| 364 | 20230907 | 131200 | 494498140 | 6600 | 6600 | 6600 | 6600 | 1 |
| 365 | 20230907 | 131100 | 494491540 | 6600 | 6600 | 6600 | 6600 | 0 |
| 366 | 20230907 | 131000 | 494491540 | 6600 | 6600 | 6600 | 6600 | 169 |
| 367 | 20230907 | 130900 | 493376140 | 6590 | 6590 | 6590 | 6590 | 2 |
| 368 | 20230907 | 130800 | 493362960 | 6580 | 6580 | 6580 | 6580 | 50 |
| 369 | 20230907 | 130700 | 493033960 | 6580 | 6580 | 6580 | 6580 | 0 |
| 370 | 20230907 | 130600 | 493033960 | 6580 | 6580 | 6580 | 6580 | 0 |
| 371 | 20230907 | 130500 | 493033960 | 6580 | 6590 | 6590 | 6580 | 200 |
| 372 | 20230907 | 130400 | 491716660 | 6610 | 6610 | 6610 | 6610 | 0 |
| 373 | 20230907 | 130300 | 491716660 | 6610 | 6610 | 6610 | 6610 | 0 |
| 374 | 20230907 | 130200 | 491716660 | 6610 | 6610 | 6610 | 6610 | 0 |
| 375 | 20230907 | 130100 | 491716660 | 6610 | 6610 | 6610 | 6610 | 0 |
| 376 | 20230907 | 130000 | 491716660 | 6610 | 6600 | 6610 | 6600 | 2 |
| 377 | 20230907 | 125900 | 491703450 | 6610 | 6610 | 6610 | 6610 | 1 |
| 378 | 20230907 | 125800 | 491696840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 379 | 20230907 | 125700 | 491696840 | 6590 | 6590 | 6590 | 6590 | 1050 |
| 380 | 20230907 | 125600 | 484777340 | 6610 | 6610 | 6610 | 6610 | 0 |
| 381 | 20230907 | 125500 | 484777340 | 6610 | 6610 | 6610 | 6610 | 0 |
| 382 | 20230907 | 125400 | 484777340 | 6610 | 6610 | 6610 | 6610 | 0 |
| 383 | 20230907 | 125300 | 484777340 | 6610 | 6610 | 6610 | 6610 | 1 |
| 384 | 20230907 | 125200 | 484770730 | 6600 | 6600 | 6600 | 6600 | 0 |
| 385 | 20230907 | 125100 | 484770730 | 6600 | 6600 | 6600 | 6600 | 29 |
| 386 | 20230907 | 125000 | 484579330 | 6600 | 6600 | 6600 | 6600 | 0 |
| 387 | 20230907 | 124900 | 484579330 | 6600 | 6600 | 6600 | 6600 | 0 |
| 388 | 20230907 | 124800 | 484579330 | 6600 | 6600 | 6600 | 6600 | 0 |
| 389 | 20230907 | 124700 | 484579330 | 6600 | 6600 | 6600 | 6600 | 0 |
| 390 | 20230907 | 124600 | 484579330 | 6600 | 6600 | 6600 | 6600 | 0 |
| 391 | 20230907 | 124500 | 484579330 | 6600 | 6600 | 6600 | 6600 | 1 |
| 392 | 20230907 | 124400 | 484572730 | 6590 | 6590 | 6590 | 6590 | 0 |
| 393 | 20230907 | 124300 | 484572730 | 6590 | 6580 | 6590 | 6580 | 136 |
| 394 | 20230907 | 124200 | 483676500 | 6580 | 6580 | 6580 | 6580 | 0 |
| 395 | 20230907 | 124100 | 483676500 | 6580 | 6580 | 6580 | 6580 | 1 |
| 396 | 20230907 | 124000 | 483669920 | 6590 | 6590 | 6590 | 6590 | 0 |
| 397 | 20230907 | 123900 | 483669920 | 6590 | 6590 | 6590 | 6590 | 366 |
| 398 | 20230907 | 123800 | 481257980 | 6590 | 6590 | 6590 | 6590 | 0 |
| 399 | 20230907 | 123700 | 481257980 | 6590 | 6590 | 6590 | 6590 | 0 |
| 400 | 20230907 | 123600 | 481257980 | 6590 | 6590 | 6590 | 6590 | 84 |
| 401 | 20230907 | 123500 | 480704420 | 6590 | 6590 | 6590 | 6590 | 15 |
| 402 | 20230907 | 123400 | 480605570 | 6610 | 6610 | 6610 | 6610 | 1 |
| 403 | 20230907 | 123300 | 480598960 | 6610 | 6610 | 6610 | 6610 | 201 |
| 404 | 20230907 | 123200 | 479270350 | 6600 | 6600 | 6600 | 6600 | 100 |
| 405 | 20230907 | 123100 | 478610350 | 6600 | 6600 | 6600 | 6600 | 4 |
| 406 | 20230907 | 123000 | 478583950 | 6590 | 6590 | 6590 | 6590 | 0 |
| 407 | 20230907 | 122900 | 478583950 | 6590 | 6590 | 6590 | 6590 | 0 |
| 408 | 20230907 | 122800 | 478583950 | 6590 | 6590 | 6590 | 6590 | 0 |
| 409 | 20230907 | 122700 | 478583950 | 6590 | 6590 | 6590 | 6590 | 30 |
| 410 | 20230907 | 122600 | 478386250 | 6600 | 6600 | 6600 | 6600 | 0 |
| 411 | 20230907 | 122500 | 478386250 | 6600 | 6580 | 6600 | 6580 | 1635 |
| 412 | 20230907 | 122400 | 467617640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 413 | 20230907 | 122300 | 467617640 | 6580 | 6580 | 6580 | 6580 | 1 |
| 414 | 20230907 | 122200 | 467611060 | 6580 | 6580 | 6580 | 6580 | 0 |
| 415 | 20230907 | 122100 | 467611060 | 6580 | 6580 | 6580 | 6580 | 0 |
| 416 | 20230907 | 122000 | 467611060 | 6580 | 6580 | 6580 | 6580 | 496 |
| 417 | 20230907 | 121900 | 464347380 | 6580 | 6580 | 6580 | 6580 | 0 |
| 418 | 20230907 | 121800 | 464347380 | 6580 | 6600 | 6600 | 6580 | 203 |
| 419 | 20230907 | 121700 | 463007640 | 6600 | 6580 | 6600 | 6580 | 1033 |
| 420 | 20230907 | 121600 | 456190500 | 6580 | 6580 | 6580 | 6580 | 0 |
| 421 | 20230907 | 121500 | 456190500 | 6580 | 6580 | 6580 | 6580 | 126 |
| 422 | 20230907 | 121400 | 455361420 | 6570 | 6570 | 6570 | 6570 | 20 |
| 423 | 20230907 | 121300 | 455230020 | 6590 | 6590 | 6590 | 6590 | 15 |
| 424 | 20230907 | 121200 | 455131170 | 6590 | 6590 | 6590 | 6590 | 46 |
| 425 | 20230907 | 121100 | 454828030 | 6590 | 6590 | 6590 | 6590 | 0 |
| 426 | 20230907 | 121000 | 454828030 | 6590 | 6590 | 6590 | 6590 | 0 |
| 427 | 20230907 | 120900 | 454828030 | 6590 | 6590 | 6590 | 6590 | 300 |
| 428 | 20230907 | 120800 | 452851030 | 6580 | 6580 | 6580 | 6580 | 2 |
| 429 | 20230907 | 120700 | 452837870 | 6570 | 6570 | 6570 | 6570 | 180 |
| 430 | 20230907 | 120600 | 451655270 | 6560 | 6560 | 6560 | 6560 | 50 |
| 431 | 20230907 | 120500 | 451327270 | 6560 | 6560 | 6560 | 6560 | 0 |
| 432 | 20230907 | 120400 | 451327270 | 6560 | 6560 | 6560 | 6560 | 0 |
| 433 | 20230907 | 120300 | 451327270 | 6560 | 6560 | 6560 | 6560 | 0 |
| 434 | 20230907 | 120200 | 451327270 | 6560 | 6560 | 6560 | 6560 | 0 |
| 435 | 20230907 | 120100 | 451327270 | 6560 | 6560 | 6560 | 6560 | 0 |
| 436 | 20230907 | 120000 | 451327270 | 6560 | 6560 | 6560 | 6560 | 0 |
| 437 | 20230907 | 115900 | 451327270 | 6560 | 6560 | 6560 | 6560 | 0 |
| 438 | 20230907 | 115800 | 451327270 | 6560 | 6560 | 6560 | 6560 | 0 |
| 439 | 20230907 | 115700 | 451327270 | 6560 | 6560 | 6560 | 6560 | 2 |
| 440 | 20230907 | 115600 | 451314150 | 6590 | 6590 | 6590 | 6590 | 0 |
| 441 | 20230907 | 115500 | 451314150 | 6590 | 6590 | 6590 | 6590 | 602 |
| 442 | 20230907 | 115400 | 447346970 | 6590 | 6590 | 6590 | 6590 | 25 |
| 443 | 20230907 | 115300 | 447182220 | 6600 | 6600 | 6600 | 6600 | 0 |
| 444 | 20230907 | 115200 | 447182220 | 6600 | 6600 | 6600 | 6600 | 0 |
| 445 | 20230907 | 115100 | 447182220 | 6600 | 6600 | 6600 | 6600 | 0 |
| 446 | 20230907 | 115000 | 447182220 | 6600 | 6590 | 6600 | 6590 | 11 |
| 447 | 20230907 | 114900 | 447109720 | 6600 | 6600 | 6600 | 6600 | 0 |
| 448 | 20230907 | 114800 | 447109720 | 6600 | 6600 | 6600 | 6600 | 20 |
| 449 | 20230907 | 114700 | 446977720 | 6600 | 6580 | 6600 | 6580 | 2 |
| 450 | 20230907 | 114600 | 446964540 | 6600 | 6600 | 6600 | 6600 | 0 |
| 451 | 20230907 | 114500 | 446964540 | 6600 | 6600 | 6600 | 6600 | 0 |
| 452 | 20230907 | 114400 | 446964540 | 6600 | 6590 | 6600 | 6580 | 27 |
| 453 | 20230907 | 114300 | 446786820 | 6600 | 6600 | 6600 | 6600 | 0 |
| 454 | 20230907 | 114200 | 446786820 | 6600 | 6600 | 6600 | 6600 | 0 |
| 455 | 20230907 | 114100 | 446786820 | 6600 | 6600 | 6600 | 6600 | 0 |
| 456 | 20230907 | 114000 | 446786820 | 6600 | 6610 | 6610 | 6590 | 12 |
| 457 | 20230907 | 113900 | 446707610 | 6600 | 6570 | 6610 | 6560 | 497 |
| 458 | 20230907 | 113800 | 443437310 | 6540 | 6570 | 6570 | 6540 | 151 |
| 459 | 20230907 | 113700 | 442445270 | 6560 | 6560 | 6560 | 6560 | 500 |
| 460 | 20230907 | 113600 | 439165270 | 6560 | 6550 | 6560 | 6550 | 1000 |
| 461 | 20230907 | 113500 | 432605790 | 6560 | 6550 | 6560 | 6550 | 3 |
| 462 | 20230907 | 113400 | 432586130 | 6560 | 6530 | 6560 | 6530 | 4 |
| 463 | 20230907 | 113300 | 432559950 | 6560 | 6560 | 6560 | 6560 | 0 |
| 464 | 20230907 | 113200 | 432559950 | 6560 | 6530 | 6560 | 6500 | 708 |
| 465 | 20230907 | 113100 | 427955700 | 6530 | 6520 | 6530 | 6520 | 61 |
| 466 | 20230907 | 113000 | 427557970 | 6510 | 6530 | 6530 | 6510 | 169 |
| 467 | 20230907 | 112900 | 426457330 | 6560 | 6560 | 6560 | 6560 | 0 |
| 468 | 20230907 | 112800 | 426457330 | 6560 | 6560 | 6560 | 6560 | 0 |
| 469 | 20230907 | 112700 | 426457330 | 6560 | 6560 | 6560 | 6560 | 100 |
| 470 | 20230907 | 112600 | 425801330 | 6580 | 6580 | 6580 | 6580 | 0 |
| 471 | 20230907 | 112500 | 425801330 | 6580 | 6560 | 6580 | 6560 | 368 |
| 472 | 20230907 | 112400 | 423387230 | 6560 | 6550 | 6560 | 6550 | 2 |
| 473 | 20230907 | 112300 | 423374120 | 6560 | 6550 | 6560 | 6530 | 9 |
| 474 | 20230907 | 112200 | 423315230 | 6550 | 6550 | 6550 | 6550 | 152 |
| 475 | 20230907 | 112100 | 422319630 | 6540 | 6530 | 6560 | 6510 | 43 |
| 476 | 20230907 | 112000 | 422039240 | 6530 | 6530 | 6560 | 6530 | 3 |
| 477 | 20230907 | 111900 | 422019620 | 6510 | 6510 | 6530 | 6510 | 56 |
| 478 | 20230907 | 111800 | 421655040 | 6510 | 6510 | 6510 | 6510 | 10 |
| 479 | 20230907 | 111700 | 421589940 | 6510 | 6520 | 6520 | 6510 | 1300 |
| 480 | 20230907 | 111600 | 413126330 | 6550 | 6550 | 6550 | 6550 | 273 |
| 481 | 20230907 | 111500 | 411338180 | 6550 | 6510 | 6550 | 6500 | 152 |
| 482 | 20230907 | 111400 | 410349780 | 6500 | 6510 | 6510 | 6500 | 52 |
| 483 | 20230907 | 111300 | 410011380 | 6500 | 6500 | 6500 | 6500 | 0 |
| 484 | 20230907 | 111200 | 410011380 | 6500 | 6530 | 6530 | 6500 | 201 |
| 485 | 20230907 | 111100 | 408700880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 486 | 20230907 | 111000 | 408700880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 487 | 20230907 | 110900 | 408700880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 488 | 20230907 | 110800 | 408700880 | 6500 | 6510 | 6510 | 6500 | 501 |
| 489 | 20230907 | 110700 | 405441840 | 6580 | 6540 | 6580 | 6540 | 917 |
| 490 | 20230907 | 110600 | 399421980 | 6460 | 6560 | 6560 | 6460 | 4610 |
| 491 | 20230907 | 110500 | 369462860 | 6560 | 6580 | 6580 | 6560 | 821 |
| 492 | 20230907 | 110400 | 364074530 | 6580 | 6580 | 6580 | 6580 | 52 |
| 493 | 20230907 | 110300 | 363732370 | 6580 | 6600 | 6600 | 6580 | 479 |
| 494 | 20230907 | 110200 | 360580530 | 6610 | 6610 | 6610 | 6610 | 0 |
| 495 | 20230907 | 110100 | 360580530 | 6610 | 6580 | 6610 | 6580 | 200 |
| 496 | 20230907 | 110000 | 359259570 | 6570 | 6570 | 6570 | 6570 | 0 |
| 497 | 20230907 | 105900 | 359259570 | 6570 | 6570 | 6570 | 6570 | 0 |
| 498 | 20230907 | 105800 | 359259570 | 6570 | 6570 | 6570 | 6570 | 2 |
| 499 | 20230907 | 105700 | 359246430 | 6560 | 6560 | 6560 | 6560 | 0 |
| 500 | 20230907 | 105600 | 359246430 | 6560 | 6560 | 6560 | 6560 | 0 |
| 501 | 20230907 | 105500 | 359246430 | 6560 | 6560 | 6560 | 6560 | 16 |
| 502 | 20230907 | 105400 | 359141470 | 6570 | 6570 | 6570 | 6570 | 0 |
| 503 | 20230907 | 105300 | 359141470 | 6570 | 6570 | 6570 | 6570 | 1 |
| 504 | 20230907 | 105200 | 359134900 | 6550 | 6550 | 6550 | 6550 | 0 |
| 505 | 20230907 | 105100 | 359134900 | 6550 | 6560 | 6560 | 6550 | 335 |
| 506 | 20230907 | 105000 | 356940320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 507 | 20230907 | 104900 | 356940320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 508 | 20230907 | 104800 | 356940320 | 6610 | 6570 | 6610 | 6570 | 100 |
| 509 | 20230907 | 104700 | 356279640 | 6550 | 6570 | 6570 | 6550 | 141 |
| 510 | 20230907 | 104600 | 355356070 | 6610 | 6610 | 6610 | 6610 | 0 |
| 511 | 20230907 | 104500 | 355356070 | 6610 | 6560 | 6610 | 6550 | 1940 |
| 512 | 20230907 | 104400 | 342597260 | 6560 | 6600 | 6600 | 6560 | 1863 |
| 513 | 20230907 | 104300 | 330349020 | 6610 | 6630 | 6630 | 6610 | 83 |
| 514 | 20230907 | 104200 | 329798890 | 6630 | 6590 | 6630 | 6590 | 3006 |
| 515 | 20230907 | 104100 | 309884940 | 6590 | 6600 | 6600 | 6590 | 90 |
| 516 | 20230907 | 104000 | 309291120 | 6620 | 6600 | 6620 | 6600 | 1698 |
| 517 | 20230907 | 103900 | 298053360 | 6590 | 6600 | 6600 | 6590 | 755 |
| 518 | 20230907 | 103800 | 293076390 | 6620 | 6620 | 6620 | 6610 | 490 |
| 519 | 20230907 | 103700 | 289832790 | 6630 | 6590 | 6630 | 6580 | 5033 |
| 520 | 20230907 | 103600 | 256529100 | 6600 | 6600 | 6600 | 6590 | 3451 |
| 521 | 20230907 | 103500 | 233753580 | 6600 | 6600 | 6600 | 6600 | 553 |
| 522 | 20230907 | 103400 | 230103780 | 6600 | 6580 | 6640 | 6580 | 5113 |
| 523 | 20230907 | 103300 | 196265270 | 6580 | 6600 | 6620 | 6580 | 1646 |
| 524 | 20230907 | 103200 | 185416790 | 6580 | 6580 | 6600 | 6580 | 289 |
| 525 | 20230907 | 103100 | 183513590 | 6580 | 6630 | 6630 | 6580 | 1651 |
| 526 | 20230907 | 103000 | 172592100 | 6620 | 6570 | 6630 | 6570 | 2925 |
| 527 | 20230907 | 102900 | 153285470 | 6570 | 6570 | 6570 | 6570 | 0 |
| 528 | 20230907 | 102800 | 153285470 | 6570 | 6570 | 6570 | 6570 | 153 |
| 529 | 20230907 | 102700 | 152280260 | 6570 | 6560 | 6570 | 6560 | 545 |
| 530 | 20230907 | 102600 | 148699890 | 6560 | 6560 | 6560 | 6560 | 300 |
| 531 | 20230907 | 102500 | 146731890 | 6570 | 6550 | 6570 | 6530 | 1923 |
| 532 | 20230907 | 102400 | 134124050 | 6550 | 6550 | 6550 | 6550 | 8 |
| 533 | 20230907 | 102300 | 134071650 | 6520 | 6520 | 6520 | 6520 | 0 |
| 534 | 20230907 | 102200 | 134071650 | 6520 | 6540 | 6540 | 6520 | 80 |
| 535 | 20230907 | 102100 | 133549900 | 6550 | 6550 | 6550 | 6550 | 189 |
| 536 | 20230907 | 102000 | 132311950 | 6550 | 6510 | 6550 | 6510 | 2347 |
| 537 | 20230907 | 101900 | 116951350 | 6480 | 6480 | 6480 | 6480 | 0 |
| 538 | 20230907 | 101800 | 116951350 | 6480 | 6480 | 6480 | 6480 | 5 |
| 539 | 20230907 | 101700 | 116918950 | 6510 | 6510 | 6510 | 6510 | 2 |
| 540 | 20230907 | 101600 | 116905930 | 6490 | 6490 | 6490 | 6490 | 100 |
| 541 | 20230907 | 101500 | 116256930 | 6490 | 6490 | 6490 | 6490 | 0 |
| 542 | 20230907 | 101400 | 116256930 | 6490 | 6490 | 6490 | 6490 | 0 |
| 543 | 20230907 | 101300 | 116256930 | 6490 | 6490 | 6490 | 6490 | 33 |
| 544 | 20230907 | 101200 | 116042760 | 6490 | 6490 | 6490 | 6490 | 1 |
| 545 | 20230907 | 101100 | 116036270 | 6490 | 6490 | 6490 | 6490 | 82 |
| 546 | 20230907 | 101000 | 115504090 | 6490 | 6500 | 6500 | 6490 | 141 |
| 547 | 20230907 | 100900 | 114587790 | 6500 | 6510 | 6510 | 6500 | 440 |
| 548 | 20230907 | 100800 | 111725700 | 6510 | 6510 | 6510 | 6510 | 11 |
| 549 | 20230907 | 100700 | 111654090 | 6510 | 6560 | 6560 | 6510 | 830 |
| 550 | 20230907 | 100600 | 106245520 | 6560 | 6530 | 6560 | 6530 | 31 |
| 551 | 20230907 | 100500 | 106043060 | 6530 | 6530 | 6530 | 6530 | 0 |
| 552 | 20230907 | 100400 | 106043060 | 6530 | 6530 | 6530 | 6530 | 0 |
| 553 | 20230907 | 100300 | 106043060 | 6530 | 6530 | 6530 | 6530 | 10 |
| 554 | 20230907 | 100200 | 105977760 | 6530 | 6530 | 6530 | 6530 | 18 |
| 555 | 20230907 | 100100 | 105860220 | 6530 | 6540 | 6540 | 6530 | 43 |
| 556 | 20230907 | 100000 | 105579280 | 6550 | 6550 | 6550 | 6550 | 10 |
| 557 | 20230907 | 095900 | 105513780 | 6540 | 6540 | 6540 | 6540 | 1 |
| 558 | 20230907 | 095800 | 105507240 | 6560 | 6560 | 6560 | 6560 | 0 |
| 559 | 20230907 | 095700 | 105507240 | 6560 | 6540 | 6560 | 6540 | 883 |
| 560 | 20230907 | 095600 | 99720480 | 6540 | 6540 | 6540 | 6540 | 121 |
| 561 | 20230907 | 095500 | 98929140 | 6550 | 6550 | 6550 | 6550 | 1915 |
| 562 | 20230907 | 095400 | 86385890 | 6530 | 6520 | 6530 | 6520 | 1529 |
| 563 | 20230907 | 095300 | 76404580 | 6510 | 6520 | 6520 | 6510 | 618 |
| 564 | 20230907 | 095200 | 72375230 | 6530 | 6530 | 6530 | 6530 | 0 |
| 565 | 20230907 | 095100 | 72375230 | 6530 | 6530 | 6530 | 6530 | 0 |
| 566 | 20230907 | 095000 | 72375230 | 6530 | 6550 | 6550 | 6530 | 316 |
| 567 | 20230907 | 094900 | 70311430 | 6550 | 6550 | 6550 | 6550 | 301 |
| 568 | 20230907 | 094800 | 68339880 | 6550 | 6550 | 6550 | 6550 | 16 |
| 569 | 20230907 | 094700 | 68235080 | 6550 | 6530 | 6550 | 6530 | 675 |
| 570 | 20230907 | 094600 | 63821980 | 6530 | 6530 | 6530 | 6530 | 0 |
| 571 | 20230907 | 094500 | 63821980 | 6530 | 6530 | 6530 | 6530 | 0 |
| 572 | 20230907 | 094400 | 63821980 | 6530 | 6530 | 6530 | 6530 | 70 |
| 573 | 20230907 | 094300 | 63364880 | 6530 | 6530 | 6530 | 6530 | 200 |
| 574 | 20230907 | 094200 | 62058880 | 6520 | 6530 | 6530 | 6520 | 106 |
| 575 | 20230907 | 094100 | 61367660 | 6530 | 6530 | 6530 | 6530 | 0 |
| 576 | 20230907 | 094000 | 61367660 | 6530 | 6520 | 6530 | 6520 | 134 |
| 577 | 20230907 | 093900 | 60493780 | 6520 | 6520 | 6520 | 6520 | 0 |
| 578 | 20230907 | 093800 | 60493780 | 6520 | 6520 | 6520 | 6520 | 400 |
| 579 | 20230907 | 093700 | 57885780 | 6530 | 6530 | 6530 | 6530 | 2 |
| 580 | 20230907 | 093600 | 57872720 | 6520 | 6520 | 6520 | 6520 | 100 |
| 581 | 20230907 | 093500 | 57220720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 582 | 20230907 | 093400 | 57220720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 583 | 20230907 | 093300 | 57220720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 584 | 20230907 | 093200 | 57220720 | 6520 | 6520 | 6520 | 6520 | 174 |
| 585 | 20230907 | 093100 | 56086240 | 6530 | 6530 | 6530 | 6530 | 100 |
| 586 | 20230907 | 093000 | 55433240 | 6530 | 6550 | 6550 | 6530 | 1407 |
| 587 | 20230907 | 092900 | 46240810 | 6550 | 6560 | 6560 | 6550 | 665 |
| 588 | 20230907 | 092800 | 41880300 | 6570 | 6570 | 6570 | 6570 | 62 |
| 589 | 20230907 | 092700 | 41472960 | 6540 | 6540 | 6540 | 6540 | 227 |
| 590 | 20230907 | 092600 | 39988380 | 6540 | 6550 | 6560 | 6540 | 790 |
| 591 | 20230907 | 092500 | 34812240 | 6550 | 6550 | 6550 | 6550 | 125 |
| 592 | 20230907 | 092400 | 33993490 | 6540 | 6520 | 6540 | 6520 | 1202 |
| 593 | 20230907 | 092300 | 26152360 | 6520 | 6520 | 6520 | 6520 | 400 |
| 594 | 20230907 | 092200 | 23544360 | 6460 | 6460 | 6460 | 6460 | 0 |
| 595 | 20230907 | 092100 | 23544360 | 6460 | 6460 | 6460 | 6460 | 550 |
| 596 | 20230907 | 092000 | 19991360 | 6500 | 6450 | 6500 | 6450 | 157 |
| 597 | 20230907 | 091900 | 18973240 | 6440 | 6440 | 6440 | 6440 | 0 |
| 598 | 20230907 | 091800 | 18973240 | 6440 | 6490 | 6490 | 6440 | 150 |
| 599 | 20230907 | 091700 | 18004740 | 6490 | 6490 | 6490 | 6490 | 9 |
| 600 | 20230907 | 091600 | 17946330 | 6440 | 6450 | 6450 | 6440 | 119 |
| 601 | 20230907 | 091500 | 17179470 | 6440 | 6440 | 6440 | 6440 | 0 |
| 602 | 20230907 | 091400 | 17179470 | 6440 | 6440 | 6440 | 6440 | 0 |
| 603 | 20230907 | 091300 | 17179470 | 6440 | 6440 | 6440 | 6440 | 0 |
| 604 | 20230907 | 091200 | 17179470 | 6440 | 6440 | 6440 | 6440 | 30 |
| 605 | 20230907 | 091100 | 16986270 | 6440 | 6440 | 6440 | 6440 | 0 |
| 606 | 20230907 | 091000 | 16986270 | 6440 | 6450 | 6450 | 6440 | 187 |
| 607 | 20230907 | 090900 | 15780920 | 6450 | 6450 | 6450 | 6450 | 0 |
| 608 | 20230907 | 090800 | 15780920 | 6450 | 6460 | 6460 | 6450 | 103 |
| 609 | 20230907 | 090700 | 15116470 | 6490 | 6490 | 6490 | 6490 | 400 |
| 610 | 20230907 | 090600 | 12520470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 611 | 20230907 | 090500 | 12520470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 612 | 20230907 | 090400 | 12520470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 613 | 20230907 | 090300 | 12520470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 614 | 20230907 | 090200 | 12520470 | 6450 | 6460 | 6460 | 6450 | 50 |
| 615 | 20230907 | 090100 | 12197870 | 6460 | 6450 | 6540 | 6430 | 533 |
| 616 | 20230907 | 090000 | 8724470 | 6450 | 6480 | 6480 | 6450 | 1222 |