28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 183100 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 11018 |
| 3 | 20230904 | 183000 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20230904 | 182900 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20230904 | 182800 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20230904 | 182700 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20230904 | 182600 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20230904 | 182500 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20230904 | 182400 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20230904 | 182300 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20230904 | 182200 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20230904 | 182100 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20230904 | 182000 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20230904 | 181900 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20230904 | 181800 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20230904 | 181700 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20230904 | 181600 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20230904 | 181500 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20230904 | 181400 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20230904 | 181300 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20230904 | 181200 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20230904 | 181100 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20230904 | 181000 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20230904 | 180900 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20230904 | 180800 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20230904 | 180700 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20230904 | 180600 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20230904 | 180500 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20230904 | 180400 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20230904 | 180300 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20230904 | 180200 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20230904 | 180100 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 11018 |
| 33 | 20230904 | 180000 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20230904 | 175900 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20230904 | 175800 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20230904 | 175700 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20230904 | 175600 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20230904 | 175500 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20230904 | 175400 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20230904 | 175300 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20230904 | 175200 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20230904 | 175100 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20230904 | 175000 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20230904 | 174900 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20230904 | 174800 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20230904 | 174700 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20230904 | 174600 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20230904 | 174500 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20230904 | 174400 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20230904 | 174300 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20230904 | 174200 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20230904 | 174100 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20230904 | 174000 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20230904 | 173900 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20230904 | 173800 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20230904 | 173700 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20230904 | 173600 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20230904 | 173500 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20230904 | 173400 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20230904 | 173300 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20230904 | 173200 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20230904 | 173100 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 11018 |
| 63 | 20230904 | 173000 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20230904 | 172900 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20230904 | 172800 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20230904 | 172700 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20230904 | 172600 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20230904 | 172500 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20230904 | 172400 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20230904 | 172300 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20230904 | 172200 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20230904 | 172100 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20230904 | 172000 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20230904 | 171900 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20230904 | 171800 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20230904 | 171700 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20230904 | 171600 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20230904 | 171500 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20230904 | 171400 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20230904 | 171300 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20230904 | 171200 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20230904 | 171100 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20230904 | 171000 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20230904 | 170900 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20230904 | 170800 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20230904 | 170700 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20230904 | 170600 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20230904 | 170500 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20230904 | 170400 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20230904 | 170300 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20230904 | 170200 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20230904 | 170100 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 11018 |
| 93 | 20230904 | 170000 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20230904 | 165900 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20230904 | 165800 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20230904 | 165700 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20230904 | 165600 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20230904 | 165500 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20230904 | 165400 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20230904 | 165300 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20230904 | 165200 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20230904 | 165100 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20230904 | 165000 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20230904 | 164900 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20230904 | 164800 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20230904 | 164700 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20230904 | 164600 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20230904 | 164500 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20230904 | 164400 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20230904 | 164300 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20230904 | 164200 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20230904 | 164100 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20230904 | 164000 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20230904 | 163900 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20230904 | 163800 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20230904 | 163700 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20230904 | 163600 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20230904 | 163500 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20230904 | 163400 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20230904 | 163300 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20230904 | 163200 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20230904 | 163100 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 11018 |
| 123 | 20230904 | 163000 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20230904 | 162900 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20230904 | 162800 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20230904 | 162700 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20230904 | 162600 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20230904 | 162500 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20230904 | 162400 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20230904 | 162300 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20230904 | 162200 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20230904 | 162100 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20230904 | 162000 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20230904 | 161900 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20230904 | 161800 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20230904 | 161700 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20230904 | 161600 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20230904 | 161500 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20230904 | 161400 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20230904 | 161300 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20230904 | 161200 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20230904 | 161100 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20230904 | 161000 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20230904 | 160900 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20230904 | 160800 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20230904 | 160700 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20230904 | 160600 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20230904 | 160500 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20230904 | 160400 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20230904 | 160300 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20230904 | 160200 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20230904 | 160100 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 11018 |
| 153 | 20230904 | 160000 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20230904 | 155900 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20230904 | 155800 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20230904 | 155700 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20230904 | 155600 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20230904 | 155500 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20230904 | 155400 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20230904 | 155300 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20230904 | 155200 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20230904 | 155100 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20230904 | 155000 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20230904 | 154900 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20230904 | 154800 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20230904 | 154700 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20230904 | 154600 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20230904 | 154500 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20230904 | 154400 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20230904 | 154300 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20230904 | 154200 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20230904 | 154100 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20230904 | 154000 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20230904 | 153900 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20230904 | 153800 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20230904 | 153700 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20230904 | 153600 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20230904 | 153500 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20230904 | 153400 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20230904 | 153300 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20230904 | 153200 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20230904 | 153100 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 11018 |
| 183 | 20230904 | 153000 | 1673634435 | 4400 | 4400 | 4400 | 4400 | 11018 |
| 184 | 20230904 | 152900 | 1625155235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20230904 | 152800 | 1625155235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20230904 | 152700 | 1625155235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20230904 | 152600 | 1625155235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20230904 | 152500 | 1625155235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20230904 | 152400 | 1625155235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20230904 | 152300 | 1625155235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20230904 | 152200 | 1625155235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20230904 | 152100 | 1625155235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20230904 | 152000 | 1625155235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20230904 | 151900 | 1625155235 | 4400 | 4395 | 4400 | 4395 | 715 |
| 195 | 20230904 | 151800 | 1622009940 | 4395 | 4390 | 4395 | 4390 | 13633 |
| 196 | 20230904 | 151700 | 1562160125 | 4390 | 4390 | 4390 | 4380 | 4655 |
| 197 | 20230904 | 151600 | 1541749645 | 4390 | 4385 | 4390 | 4385 | 586 |
| 198 | 20230904 | 151500 | 1539177425 | 4385 | 4390 | 4390 | 4385 | 696 |
| 199 | 20230904 | 151400 | 1536125285 | 4390 | 4395 | 4395 | 4385 | 303 |
| 200 | 20230904 | 151300 | 1534795460 | 4390 | 4395 | 4395 | 4390 | 423 |
| 201 | 20230904 | 151200 | 1532938175 | 4395 | 4390 | 4395 | 4390 | 55 |
| 202 | 20230904 | 151100 | 1532696675 | 4390 | 4395 | 4395 | 4390 | 53 |
| 203 | 20230904 | 151000 | 1532463990 | 4395 | 4395 | 4395 | 4390 | 1414 |
| 204 | 20230904 | 150900 | 1526253750 | 4395 | 4390 | 4395 | 4390 | 127 |
| 205 | 20230904 | 150800 | 1525695900 | 4390 | 4390 | 4395 | 4390 | 664 |
| 206 | 20230904 | 150700 | 1522780930 | 4390 | 4395 | 4395 | 4390 | 175 |
| 207 | 20230904 | 150600 | 1522012430 | 4390 | 4395 | 4395 | 4390 | 363 |
| 208 | 20230904 | 150500 | 1520418805 | 4395 | 4390 | 4395 | 4390 | 1742 |
| 209 | 20230904 | 150400 | 1512770130 | 4395 | 4390 | 4395 | 4390 | 170 |
| 210 | 20230904 | 150300 | 1512023540 | 4395 | 4395 | 4395 | 4390 | 1825 |
| 211 | 20230904 | 150200 | 1504010390 | 4390 | 4395 | 4395 | 4390 | 224 |
| 212 | 20230904 | 150100 | 1503025920 | 4395 | 4395 | 4395 | 4390 | 815 |
| 213 | 20230904 | 150000 | 1499444245 | 4395 | 4395 | 4395 | 4395 | 50 |
| 214 | 20230904 | 145900 | 1499224495 | 4395 | 4400 | 4400 | 4395 | 1553 |
| 215 | 20230904 | 145800 | 1492398455 | 4400 | 4400 | 4400 | 4400 | 61 |
| 216 | 20230904 | 145700 | 1492130055 | 4400 | 4405 | 4405 | 4395 | 13523 |
| 217 | 20230904 | 145600 | 1432622620 | 4410 | 4410 | 4410 | 4405 | 261 |
| 218 | 20230904 | 145500 | 1431472095 | 4410 | 4410 | 4410 | 4405 | 517 |
| 219 | 20230904 | 145400 | 1429194125 | 4410 | 4410 | 4410 | 4410 | 53 |
| 220 | 20230904 | 145300 | 1428960395 | 4410 | 4410 | 4410 | 4405 | 1079 |
| 221 | 20230904 | 145200 | 1424202050 | 4410 | 4410 | 4410 | 4405 | 8240 |
| 222 | 20230904 | 145100 | 1387903515 | 4410 | 4410 | 4410 | 4410 | 246 |
| 223 | 20230904 | 145000 | 1386818655 | 4410 | 4410 | 4410 | 4410 | 1381 |
| 224 | 20230904 | 144900 | 1380728445 | 4410 | 4410 | 4410 | 4405 | 1671 |
| 225 | 20230904 | 144800 | 1373359415 | 4410 | 4415 | 4415 | 4410 | 103 |
| 226 | 20230904 | 144700 | 1372905175 | 4415 | 4415 | 4415 | 4410 | 1891 |
| 227 | 20230904 | 144600 | 1364565330 | 4415 | 4415 | 4415 | 4410 | 540 |
| 228 | 20230904 | 144500 | 1362183730 | 4415 | 4415 | 4415 | 4415 | 35 |
| 229 | 20230904 | 144400 | 1362029205 | 4415 | 4410 | 4415 | 4410 | 640 |
| 230 | 20230904 | 144300 | 1359206650 | 4410 | 4415 | 4415 | 4410 | 1750 |
| 231 | 20230904 | 144200 | 1351482215 | 4415 | 4410 | 4420 | 4410 | 176 |
| 232 | 20230904 | 144100 | 1350705685 | 4410 | 4415 | 4420 | 4410 | 1059 |
| 233 | 20230904 | 144000 | 1346030285 | 4415 | 4415 | 4415 | 4415 | 126 |
| 234 | 20230904 | 143900 | 1345473995 | 4410 | 4415 | 4415 | 4410 | 265 |
| 235 | 20230904 | 143800 | 1344304330 | 4415 | 4415 | 4415 | 4415 | 230 |
| 236 | 20230904 | 143700 | 1343288880 | 4415 | 4415 | 4415 | 4415 | 639 |
| 237 | 20230904 | 143600 | 1340467695 | 4420 | 4415 | 4420 | 4415 | 133 |
| 238 | 20230904 | 143500 | 1339880470 | 4420 | 4415 | 4420 | 4415 | 11 |
| 239 | 20230904 | 143400 | 1339831855 | 4420 | 4420 | 4420 | 4420 | 130 |
| 240 | 20230904 | 143300 | 1339257255 | 4420 | 4415 | 4420 | 4415 | 145 |
| 241 | 20230904 | 143200 | 1338617040 | 4420 | 4420 | 4420 | 4420 | 1464 |
| 242 | 20230904 | 143100 | 1332146160 | 4420 | 4420 | 4425 | 4420 | 217 |
| 243 | 20230904 | 143000 | 1331186135 | 4420 | 4425 | 4425 | 4420 | 19 |
| 244 | 20230904 | 142900 | 1331102065 | 4430 | 4430 | 4430 | 4430 | 81 |
| 245 | 20230904 | 142800 | 1330743235 | 4430 | 4420 | 4430 | 4420 | 175 |
| 246 | 20230904 | 142700 | 1329968920 | 4420 | 4420 | 4420 | 4420 | 0 |
| 247 | 20230904 | 142600 | 1329968920 | 4420 | 4425 | 4425 | 4420 | 60 |
| 248 | 20230904 | 142500 | 1329703425 | 4425 | 4430 | 4430 | 4425 | 849 |
| 249 | 20230904 | 142400 | 1325946255 | 4425 | 4425 | 4425 | 4425 | 42 |
| 250 | 20230904 | 142300 | 1325760405 | 4425 | 4425 | 4425 | 4425 | 49 |
| 251 | 20230904 | 142200 | 1325543580 | 4425 | 4425 | 4425 | 4425 | 30 |
| 252 | 20230904 | 142100 | 1325410830 | 4425 | 4425 | 4425 | 4420 | 67 |
| 253 | 20230904 | 142000 | 1325114380 | 4425 | 4425 | 4425 | 4420 | 1899 |
| 254 | 20230904 | 141900 | 1316719285 | 4425 | 4425 | 4425 | 4425 | 0 |
| 255 | 20230904 | 141800 | 1316719285 | 4425 | 4425 | 4425 | 4425 | 279 |
| 256 | 20230904 | 141700 | 1315484710 | 4420 | 4420 | 4420 | 4420 | 100 |
| 257 | 20230904 | 141600 | 1315042710 | 4425 | 4425 | 4425 | 4425 | 104 |
| 258 | 20230904 | 141500 | 1314582510 | 4420 | 4420 | 4420 | 4420 | 1 |
| 259 | 20230904 | 141400 | 1314578090 | 4425 | 4425 | 4425 | 4425 | 302 |
| 260 | 20230904 | 141300 | 1313241740 | 4425 | 4425 | 4425 | 4425 | 0 |
| 261 | 20230904 | 141200 | 1313241740 | 4425 | 4425 | 4425 | 4425 | 48 |
| 262 | 20230904 | 141100 | 1313029340 | 4425 | 4425 | 4425 | 4425 | 90 |
| 263 | 20230904 | 141000 | 1312631090 | 4420 | 4420 | 4420 | 4420 | 0 |
| 264 | 20230904 | 140900 | 1312631090 | 4420 | 4420 | 4420 | 4420 | 11 |
| 265 | 20230904 | 140800 | 1312582470 | 4425 | 4425 | 4425 | 4425 | 5 |
| 266 | 20230904 | 140700 | 1312560345 | 4425 | 4420 | 4425 | 4420 | 641 |
| 267 | 20230904 | 140600 | 1309726910 | 4420 | 4420 | 4420 | 4420 | 1 |
| 268 | 20230904 | 140500 | 1309722490 | 4410 | 4410 | 4410 | 4410 | 500 |
| 269 | 20230904 | 140400 | 1307517490 | 4410 | 4420 | 4420 | 4410 | 2250 |
| 270 | 20230904 | 140300 | 1297585550 | 4420 | 4425 | 4425 | 4420 | 430 |
| 271 | 20230904 | 140200 | 1295684675 | 4425 | 4425 | 4425 | 4420 | 107 |
| 272 | 20230904 | 140100 | 1295211700 | 4425 | 4425 | 4425 | 4425 | 1000 |
| 273 | 20230904 | 140000 | 1290786700 | 4425 | 4425 | 4425 | 4425 | 0 |
| 274 | 20230904 | 135900 | 1290786700 | 4425 | 4420 | 4425 | 4420 | 165 |
| 275 | 20230904 | 135800 | 1290057200 | 4420 | 4415 | 4420 | 4415 | 1012 |
| 276 | 20230904 | 135700 | 1285586840 | 4415 | 4415 | 4415 | 4415 | 243 |
| 277 | 20230904 | 135600 | 1284513995 | 4415 | 4420 | 4420 | 4415 | 15 |
| 278 | 20230904 | 135500 | 1284447740 | 4420 | 4415 | 4420 | 4405 | 6568 |
| 279 | 20230904 | 135400 | 1255490870 | 4415 | 4420 | 4420 | 4415 | 604 |
| 280 | 20230904 | 135300 | 1252823955 | 4420 | 4420 | 4420 | 4420 | 12 |
| 281 | 20230904 | 135200 | 1252770915 | 4420 | 4420 | 4420 | 4420 | 206 |
| 282 | 20230904 | 135100 | 1251860395 | 4420 | 4420 | 4420 | 4420 | 7 |
| 283 | 20230904 | 135000 | 1251829455 | 4420 | 4420 | 4420 | 4410 | 544 |
| 284 | 20230904 | 134900 | 1249429925 | 4420 | 4415 | 4420 | 4410 | 501 |
| 285 | 20230904 | 134800 | 1247219410 | 4420 | 4420 | 4420 | 4420 | 13 |
| 286 | 20230904 | 134700 | 1247161950 | 4420 | 4420 | 4420 | 4420 | 0 |
| 287 | 20230904 | 134600 | 1247161950 | 4420 | 4420 | 4420 | 4420 | 57 |
| 288 | 20230904 | 134500 | 1246910010 | 4420 | 4415 | 4420 | 4415 | 106 |
| 289 | 20230904 | 134400 | 1246441785 | 4420 | 4420 | 4420 | 4420 | 20 |
| 290 | 20230904 | 134300 | 1246353385 | 4420 | 4420 | 4420 | 4420 | 5 |
| 291 | 20230904 | 134200 | 1246331285 | 4420 | 4420 | 4420 | 4415 | 4781 |
| 292 | 20230904 | 134100 | 1225223135 | 4420 | 4420 | 4425 | 4420 | 152 |
| 293 | 20230904 | 134000 | 1224551275 | 4420 | 4420 | 4420 | 4420 | 25 |
| 294 | 20230904 | 133900 | 1224440775 | 4420 | 4420 | 4420 | 4420 | 158 |
| 295 | 20230904 | 133800 | 1223742415 | 4420 | 4420 | 4420 | 4415 | 392 |
| 296 | 20230904 | 133700 | 1222011385 | 4420 | 4420 | 4420 | 4415 | 455 |
| 297 | 20230904 | 133600 | 1220002335 | 4420 | 4420 | 4420 | 4415 | 60 |
| 298 | 20230904 | 133500 | 1219737140 | 4420 | 4420 | 4420 | 4420 | 590 |
| 299 | 20230904 | 133400 | 1217129340 | 4425 | 4425 | 4425 | 4425 | 1 |
| 300 | 20230904 | 133300 | 1217124915 | 4420 | 4420 | 4420 | 4420 | 513 |
| 301 | 20230904 | 133200 | 1214857455 | 4420 | 4420 | 4420 | 4420 | 157 |
| 302 | 20230904 | 133100 | 1214163515 | 4420 | 4420 | 4420 | 4415 | 1062 |
| 303 | 20230904 | 133000 | 1209474620 | 4420 | 4420 | 4420 | 4420 | 1476 |
| 304 | 20230904 | 132900 | 1202950700 | 4420 | 4420 | 4420 | 4420 | 10 |
| 305 | 20230904 | 132800 | 1202906500 | 4420 | 4420 | 4420 | 4420 | 500 |
| 306 | 20230904 | 132700 | 1200696500 | 4420 | 4420 | 4420 | 4420 | 86 |
| 307 | 20230904 | 132600 | 1200316380 | 4425 | 4425 | 4425 | 4425 | 0 |
| 308 | 20230904 | 132500 | 1200316380 | 4425 | 4420 | 4425 | 4420 | 240 |
| 309 | 20230904 | 132400 | 1199255560 | 4420 | 4425 | 4425 | 4420 | 1110 |
| 310 | 20230904 | 132300 | 1194348860 | 4420 | 4420 | 4420 | 4420 | 195 |
| 311 | 20230904 | 132200 | 1193486960 | 4420 | 4420 | 4420 | 4420 | 300 |
| 312 | 20230904 | 132100 | 1192160960 | 4420 | 4420 | 4420 | 4420 | 781 |
| 313 | 20230904 | 132000 | 1188708940 | 4425 | 4425 | 4425 | 4425 | 1 |
| 314 | 20230904 | 131900 | 1188704515 | 4425 | 4425 | 4425 | 4425 | 0 |
| 315 | 20230904 | 131800 | 1188704515 | 4425 | 4430 | 4430 | 4425 | 863 |
| 316 | 20230904 | 131700 | 1184885715 | 4425 | 4425 | 4425 | 4425 | 7 |
| 317 | 20230904 | 131600 | 1184854740 | 4425 | 4425 | 4425 | 4425 | 21 |
| 318 | 20230904 | 131500 | 1184761815 | 4425 | 4425 | 4425 | 4425 | 101 |
| 319 | 20230904 | 131400 | 1184314890 | 4425 | 4425 | 4425 | 4425 | 1 |
| 320 | 20230904 | 131300 | 1184310465 | 4425 | 4435 | 4435 | 4425 | 22 |
| 321 | 20230904 | 131200 | 1184212915 | 4425 | 4430 | 4430 | 4425 | 500 |
| 322 | 20230904 | 131100 | 1182000370 | 4425 | 4425 | 4425 | 4425 | 0 |
| 323 | 20230904 | 131000 | 1182000370 | 4425 | 4430 | 4430 | 4425 | 50 |
| 324 | 20230904 | 130900 | 1181778945 | 4430 | 4435 | 4435 | 4430 | 525 |
| 325 | 20230904 | 130800 | 1179453170 | 4430 | 4430 | 4430 | 4430 | 212 |
| 326 | 20230904 | 130700 | 1178514010 | 4430 | 4430 | 4430 | 4430 | 2 |
| 327 | 20230904 | 130600 | 1178505150 | 4430 | 4430 | 4430 | 4430 | 103 |
| 328 | 20230904 | 130500 | 1178048860 | 4430 | 4425 | 4435 | 4425 | 210 |
| 329 | 20230904 | 130400 | 1177119180 | 4425 | 4425 | 4425 | 4425 | 200 |
| 330 | 20230904 | 130300 | 1176234180 | 4425 | 4420 | 4425 | 4420 | 617 |
| 331 | 20230904 | 130200 | 1173506680 | 4420 | 4425 | 4425 | 4420 | 54 |
| 332 | 20230904 | 130100 | 1173267995 | 4420 | 4420 | 4420 | 4420 | 1 |
| 333 | 20230904 | 130000 | 1173263575 | 4420 | 4420 | 4420 | 4420 | 369 |
| 334 | 20230904 | 125900 | 1171632595 | 4415 | 4430 | 4430 | 4415 | 1442 |
| 335 | 20230904 | 125800 | 1165256120 | 4430 | 4430 | 4430 | 4430 | 1 |
| 336 | 20230904 | 125700 | 1165251690 | 4430 | 4430 | 4430 | 4430 | 10 |
| 337 | 20230904 | 125600 | 1165207390 | 4435 | 4435 | 4435 | 4425 | 435 |
| 338 | 20230904 | 125500 | 1163282165 | 4435 | 4425 | 4435 | 4425 | 155 |
| 339 | 20230904 | 125400 | 1162596240 | 4425 | 4425 | 4425 | 4425 | 100 |
| 340 | 20230904 | 125300 | 1162153740 | 4415 | 4415 | 4415 | 4415 | 0 |
| 341 | 20230904 | 125200 | 1162153740 | 4415 | 4430 | 4430 | 4415 | 4137 |
| 342 | 20230904 | 125100 | 1143861085 | 4435 | 4435 | 4435 | 4435 | 20 |
| 343 | 20230904 | 125000 | 1143772385 | 4435 | 4435 | 4435 | 4435 | 101 |
| 344 | 20230904 | 124900 | 1143324450 | 4435 | 4435 | 4435 | 4435 | 393 |
| 345 | 20230904 | 124800 | 1141581495 | 4435 | 4435 | 4440 | 4435 | 626 |
| 346 | 20230904 | 124700 | 1138805180 | 4430 | 4430 | 4430 | 4430 | 931 |
| 347 | 20230904 | 124600 | 1134680850 | 4430 | 4430 | 4430 | 4430 | 120 |
| 348 | 20230904 | 124500 | 1134149250 | 4430 | 4430 | 4430 | 4430 | 100 |
| 349 | 20230904 | 124400 | 1133706250 | 4430 | 4425 | 4430 | 4425 | 351 |
| 350 | 20230904 | 124300 | 1132152820 | 4425 | 4425 | 4425 | 4425 | 1284 |
| 351 | 20230904 | 124200 | 1126471120 | 4430 | 4430 | 4430 | 4430 | 1632 |
| 352 | 20230904 | 124100 | 1119241360 | 4430 | 4430 | 4430 | 4430 | 6 |
| 353 | 20230904 | 124000 | 1119214780 | 4430 | 4430 | 4430 | 4430 | 112 |
| 354 | 20230904 | 123900 | 1118718620 | 4435 | 4435 | 4435 | 4435 | 1419 |
| 355 | 20230904 | 123800 | 1112425355 | 4440 | 4440 | 4440 | 4440 | 102 |
| 356 | 20230904 | 123700 | 1111972475 | 4440 | 4440 | 4440 | 4440 | 627 |
| 357 | 20230904 | 123600 | 1109188595 | 4445 | 4445 | 4445 | 4445 | 23 |
| 358 | 20230904 | 123500 | 1109086360 | 4445 | 4440 | 4445 | 4440 | 816 |
| 359 | 20230904 | 123400 | 1105462670 | 4440 | 4440 | 4440 | 4440 | 3 |
| 360 | 20230904 | 123300 | 1105449350 | 4440 | 4440 | 4440 | 4440 | 188 |
| 361 | 20230904 | 123200 | 1104614630 | 4440 | 4440 | 4440 | 4440 | 96 |
| 362 | 20230904 | 123100 | 1104188390 | 4440 | 4440 | 4440 | 4440 | 11 |
| 363 | 20230904 | 123000 | 1104139550 | 4440 | 4440 | 4440 | 4440 | 1 |
| 364 | 20230904 | 122900 | 1104135110 | 4440 | 4445 | 4445 | 4440 | 21 |
| 365 | 20230904 | 122800 | 1104041865 | 4445 | 4445 | 4445 | 4445 | 342 |
| 366 | 20230904 | 122700 | 1102521675 | 4445 | 4445 | 4445 | 4445 | 25 |
| 367 | 20230904 | 122600 | 1102410550 | 4455 | 4455 | 4455 | 4455 | 8 |
| 368 | 20230904 | 122500 | 1102374910 | 4435 | 4450 | 4450 | 4435 | 99 |
| 369 | 20230904 | 122400 | 1101934860 | 4455 | 4455 | 4455 | 4455 | 14 |
| 370 | 20230904 | 122300 | 1101872490 | 4455 | 4450 | 4455 | 4450 | 60 |
| 371 | 20230904 | 122200 | 1101605455 | 4455 | 4455 | 4455 | 4455 | 102 |
| 372 | 20230904 | 122100 | 1101151045 | 4455 | 4455 | 4455 | 4455 | 0 |
| 373 | 20230904 | 122000 | 1101151045 | 4455 | 4455 | 4455 | 4455 | 100 |
| 374 | 20230904 | 121900 | 1100705545 | 4440 | 4440 | 4440 | 4440 | 0 |
| 375 | 20230904 | 121800 | 1100705545 | 4440 | 4435 | 4440 | 4435 | 228 |
| 376 | 20230904 | 121700 | 1099693230 | 4435 | 4435 | 4435 | 4435 | 0 |
| 377 | 20230904 | 121600 | 1099693230 | 4435 | 4440 | 4440 | 4435 | 1645 |
| 378 | 20230904 | 121500 | 1092397370 | 4440 | 4450 | 4450 | 4440 | 476 |
| 379 | 20230904 | 121400 | 1090281470 | 4450 | 4450 | 4450 | 4450 | 129 |
| 380 | 20230904 | 121300 | 1089707420 | 4450 | 4450 | 4450 | 4450 | 3 |
| 381 | 20230904 | 121200 | 1089694070 | 4445 | 4445 | 4445 | 4445 | 0 |
| 382 | 20230904 | 121100 | 1089694070 | 4445 | 4450 | 4450 | 4445 | 65 |
| 383 | 20230904 | 121000 | 1089404895 | 4450 | 4455 | 4455 | 4450 | 580 |
| 384 | 20230904 | 120900 | 1086823495 | 4455 | 4455 | 4455 | 4455 | 1000 |
| 385 | 20230904 | 120800 | 1082368495 | 4455 | 4455 | 4455 | 4455 | 0 |
| 386 | 20230904 | 120700 | 1082368495 | 4455 | 4460 | 4460 | 4455 | 24 |
| 387 | 20230904 | 120600 | 1082261480 | 4465 | 4460 | 4465 | 4455 | 239 |
| 388 | 20230904 | 120500 | 1081194490 | 4455 | 4460 | 4460 | 4455 | 513 |
| 389 | 20230904 | 120400 | 1078907440 | 4460 | 4460 | 4460 | 4460 | 1 |
| 390 | 20230904 | 120300 | 1078902980 | 4470 | 4470 | 4470 | 4470 | 0 |
| 391 | 20230904 | 120200 | 1078902980 | 4470 | 4470 | 4470 | 4470 | 10 |
| 392 | 20230904 | 120100 | 1078858280 | 4470 | 4470 | 4470 | 4470 | 71 |
| 393 | 20230904 | 120000 | 1078540910 | 4470 | 4475 | 4475 | 4470 | 504 |
| 394 | 20230904 | 115900 | 1076288010 | 4475 | 4475 | 4485 | 4475 | 252 |
| 395 | 20230904 | 115800 | 1075160020 | 4485 | 4485 | 4485 | 4485 | 5 |
| 396 | 20230904 | 115700 | 1075137595 | 4480 | 4460 | 4480 | 4460 | 3040 |
| 397 | 20230904 | 115600 | 1061552810 | 4450 | 4450 | 4450 | 4450 | 70 |
| 398 | 20230904 | 115500 | 1061241310 | 4450 | 4440 | 4450 | 4440 | 1553 |
| 399 | 20230904 | 115400 | 1054338645 | 4440 | 4440 | 4440 | 4440 | 211 |
| 400 | 20230904 | 115300 | 1053401805 | 4440 | 4440 | 4440 | 4440 | 47 |
| 401 | 20230904 | 115200 | 1053193125 | 4440 | 4435 | 4440 | 4435 | 143 |
| 402 | 20230904 | 115100 | 1052558305 | 4435 | 4435 | 4435 | 4435 | 51 |
| 403 | 20230904 | 115000 | 1052332120 | 4430 | 4435 | 4435 | 4430 | 1276 |
| 404 | 20230904 | 114900 | 1046676410 | 4435 | 4435 | 4435 | 4435 | 3 |
| 405 | 20230904 | 114800 | 1046663105 | 4435 | 4435 | 4435 | 4435 | 400 |
| 406 | 20230904 | 114700 | 1044889105 | 4435 | 4440 | 4460 | 4435 | 379 |
| 407 | 20230904 | 114600 | 1043206755 | 4435 | 4430 | 4460 | 4430 | 446 |
| 408 | 20230904 | 114500 | 1041228555 | 4450 | 4450 | 4450 | 4450 | 983 |
| 409 | 20230904 | 114400 | 1036854205 | 4450 | 4450 | 4450 | 4450 | 251 |
| 410 | 20230904 | 114300 | 1035737255 | 4450 | 4450 | 4450 | 4450 | 42 |
| 411 | 20230904 | 114200 | 1035550355 | 4450 | 4450 | 4450 | 4450 | 1 |
| 412 | 20230904 | 114100 | 1035545905 | 4450 | 4465 | 4465 | 4415 | 8008 |
| 413 | 20230904 | 114000 | 1000109295 | 4460 | 4460 | 4460 | 4460 | 5 |
| 414 | 20230904 | 113900 | 1000086995 | 4460 | 4460 | 4460 | 4460 | 0 |
| 415 | 20230904 | 113800 | 1000086995 | 4460 | 4460 | 4460 | 4460 | 0 |
| 416 | 20230904 | 113700 | 1000086995 | 4460 | 4465 | 4465 | 4460 | 254 |
| 417 | 20230904 | 113600 | 998952890 | 4465 | 4465 | 4465 | 4465 | 18 |
| 418 | 20230904 | 113500 | 998872520 | 4465 | 4465 | 4465 | 4465 | 20 |
| 419 | 20230904 | 113400 | 998783220 | 4470 | 4470 | 4470 | 4470 | 191 |
| 420 | 20230904 | 113300 | 997929450 | 4470 | 4465 | 4470 | 4465 | 157 |
| 421 | 20230904 | 113200 | 997227735 | 4465 | 4465 | 4470 | 4465 | 286 |
| 422 | 20230904 | 113100 | 995950665 | 4465 | 4465 | 4465 | 4465 | 32 |
| 423 | 20230904 | 113000 | 995807785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 424 | 20230904 | 112900 | 995807785 | 4465 | 4465 | 4465 | 4465 | 392 |
| 425 | 20230904 | 112800 | 994057505 | 4465 | 4465 | 4465 | 4465 | 2 |
| 426 | 20230904 | 112700 | 994048575 | 4460 | 4460 | 4460 | 4460 | 277 |
| 427 | 20230904 | 112600 | 992813155 | 4460 | 4460 | 4460 | 4460 | 100 |
| 428 | 20230904 | 112500 | 992367155 | 4460 | 4465 | 4465 | 4460 | 748 |
| 429 | 20230904 | 112400 | 989028535 | 4460 | 4465 | 4465 | 4460 | 11 |
| 430 | 20230904 | 112300 | 988979425 | 4465 | 4465 | 4465 | 4465 | 4 |
| 431 | 20230904 | 112200 | 988961565 | 4465 | 4465 | 4470 | 4465 | 689 |
| 432 | 20230904 | 112100 | 985884730 | 4465 | 4465 | 4465 | 4465 | 0 |
| 433 | 20230904 | 112000 | 985884730 | 4465 | 4465 | 4465 | 4465 | 2 |
| 434 | 20230904 | 111900 | 985875800 | 4465 | 4465 | 4465 | 4465 | 0 |
| 435 | 20230904 | 111800 | 985875800 | 4465 | 4465 | 4465 | 4465 | 4361 |
| 436 | 20230904 | 111700 | 966403935 | 4465 | 4470 | 4470 | 4465 | 216 |
| 437 | 20230904 | 111600 | 965439425 | 4470 | 4470 | 4470 | 4470 | 231 |
| 438 | 20230904 | 111500 | 964406855 | 4470 | 4470 | 4470 | 4470 | 329 |
| 439 | 20230904 | 111400 | 962936225 | 4470 | 4470 | 4470 | 4470 | 3 |
| 440 | 20230904 | 111300 | 962922815 | 4460 | 4430 | 4460 | 4430 | 7781 |
| 441 | 20230904 | 111200 | 928320525 | 4430 | 4430 | 4430 | 4430 | 1000 |
| 442 | 20230904 | 111100 | 923890525 | 4430 | 4430 | 4430 | 4430 | 1037 |
| 443 | 20230904 | 111000 | 919296615 | 4430 | 4430 | 4430 | 4430 | 38 |
| 444 | 20230904 | 110900 | 919128275 | 4430 | 4430 | 4430 | 4430 | 1 |
| 445 | 20230904 | 110800 | 919123845 | 4430 | 4430 | 4440 | 4430 | 61 |
| 446 | 20230904 | 110700 | 918853565 | 4440 | 4440 | 4440 | 4440 | 0 |
| 447 | 20230904 | 110600 | 918853565 | 4440 | 4435 | 4440 | 4430 | 251 |
| 448 | 20230904 | 110500 | 917739690 | 4435 | 4435 | 4435 | 4435 | 10 |
| 449 | 20230904 | 110400 | 917695340 | 4440 | 4435 | 4440 | 4435 | 102 |
| 450 | 20230904 | 110300 | 917242710 | 4440 | 4435 | 4440 | 4435 | 59 |
| 451 | 20230904 | 110200 | 916981040 | 4430 | 4430 | 4430 | 4430 | 1198 |
| 452 | 20230904 | 110100 | 911673900 | 4430 | 4430 | 4430 | 4430 | 62 |
| 453 | 20230904 | 110000 | 911399240 | 4430 | 4430 | 4430 | 4430 | 681 |
| 454 | 20230904 | 105900 | 908382410 | 4430 | 4440 | 4440 | 4430 | 260 |
| 455 | 20230904 | 105800 | 907228610 | 4445 | 4440 | 4445 | 4430 | 51 |
| 456 | 20230904 | 105700 | 907002635 | 4440 | 4430 | 4440 | 4430 | 30 |
| 457 | 20230904 | 105600 | 906869445 | 4420 | 4420 | 4420 | 4415 | 1700 |
| 458 | 20230904 | 105500 | 899355950 | 4420 | 4420 | 4420 | 4420 | 401 |
| 459 | 20230904 | 105400 | 897583530 | 4420 | 4420 | 4420 | 4420 | 0 |
| 460 | 20230904 | 105300 | 897583530 | 4420 | 4420 | 4420 | 4420 | 220 |
| 461 | 20230904 | 105200 | 896611130 | 4420 | 4420 | 4420 | 4420 | 355 |
| 462 | 20230904 | 105100 | 895042030 | 4420 | 4420 | 4445 | 4420 | 657 |
| 463 | 20230904 | 105000 | 892136265 | 4420 | 4420 | 4420 | 4420 | 50 |
| 464 | 20230904 | 104900 | 891915265 | 4420 | 4425 | 4445 | 4420 | 3581 |
| 465 | 20230904 | 104800 | 876046465 | 4420 | 4410 | 4420 | 4410 | 2374 |
| 466 | 20230904 | 104700 | 865567470 | 4410 | 4410 | 4415 | 4410 | 1180 |
| 467 | 20230904 | 104600 | 860363570 | 4410 | 4415 | 4415 | 4410 | 513 |
| 468 | 20230904 | 104500 | 858101220 | 4415 | 4415 | 4415 | 4415 | 21 |
| 469 | 20230904 | 104400 | 858008505 | 4415 | 4410 | 4415 | 4410 | 1259 |
| 470 | 20230904 | 104300 | 852453110 | 4415 | 4415 | 4415 | 4410 | 2072 |
| 471 | 20230904 | 104200 | 843305300 | 4415 | 4415 | 4415 | 4410 | 1436 |
| 472 | 20230904 | 104100 | 836966385 | 4415 | 4415 | 4415 | 4415 | 2 |
| 473 | 20230904 | 104000 | 836957555 | 4415 | 4420 | 4420 | 4415 | 898 |
| 474 | 20230904 | 103900 | 832992730 | 4420 | 4415 | 4420 | 4415 | 1605 |
| 475 | 20230904 | 103800 | 825903875 | 4420 | 4420 | 4420 | 4420 | 9 |
| 476 | 20230904 | 103700 | 825864095 | 4420 | 4425 | 4425 | 4420 | 3039 |
| 477 | 20230904 | 103600 | 812431115 | 4425 | 4425 | 4425 | 4420 | 202 |
| 478 | 20230904 | 103500 | 811537765 | 4425 | 4425 | 4425 | 4425 | 10 |
| 479 | 20230904 | 103400 | 811493515 | 4425 | 4430 | 4430 | 4425 | 1067 |
| 480 | 20230904 | 103300 | 806772035 | 4430 | 4430 | 4430 | 4430 | 335 |
| 481 | 20230904 | 103200 | 805287985 | 4430 | 4435 | 4435 | 4430 | 466 |
| 482 | 20230904 | 103100 | 803223580 | 4435 | 4435 | 4435 | 4430 | 129 |
| 483 | 20230904 | 103000 | 802651470 | 4435 | 4425 | 4435 | 4425 | 332 |
| 484 | 20230904 | 102900 | 801180240 | 4430 | 4420 | 4430 | 4420 | 3525 |
| 485 | 20230904 | 102800 | 785570245 | 4420 | 4420 | 4420 | 4420 | 986 |
| 486 | 20230904 | 102700 | 781212125 | 4420 | 4415 | 4420 | 4410 | 1244 |
| 487 | 20230904 | 102600 | 775719255 | 4415 | 4430 | 4430 | 4415 | 1219 |
| 488 | 20230904 | 102500 | 770331850 | 4430 | 4435 | 4435 | 4425 | 322 |
| 489 | 20230904 | 102400 | 768905445 | 4420 | 4415 | 4420 | 4415 | 1139 |
| 490 | 20230904 | 102300 | 763876065 | 4415 | 4420 | 4435 | 4410 | 19337 |
| 491 | 20230904 | 102200 | 678516025 | 4420 | 4435 | 4435 | 4420 | 6882 |
| 492 | 20230904 | 102100 | 648083860 | 4425 | 4430 | 4430 | 4425 | 1972 |
| 493 | 20230904 | 102000 | 639355340 | 4460 | 4460 | 4460 | 4460 | 51 |
| 494 | 20230904 | 101900 | 639127880 | 4425 | 4465 | 4470 | 4425 | 740 |
| 495 | 20230904 | 101800 | 635840425 | 4465 | 4435 | 4465 | 4435 | 4542 |
| 496 | 20230904 | 101700 | 615696565 | 4430 | 4435 | 4435 | 4430 | 536 |
| 497 | 20230904 | 101600 | 613321435 | 4425 | 4445 | 4475 | 4425 | 9799 |
| 498 | 20230904 | 101500 | 569816120 | 4445 | 4445 | 4445 | 4445 | 556 |
| 499 | 20230904 | 101400 | 567344700 | 4440 | 4445 | 4445 | 4440 | 356 |
| 500 | 20230904 | 101300 | 565762580 | 4445 | 4450 | 4450 | 4445 | 101 |
| 501 | 20230904 | 101200 | 565313630 | 4450 | 4440 | 4450 | 4440 | 483 |
| 502 | 20230904 | 101100 | 563168960 | 4440 | 4450 | 4450 | 4440 | 2004 |
| 503 | 20230904 | 101000 | 554269855 | 4455 | 4460 | 4465 | 4455 | 2007 |
| 504 | 20230904 | 100900 | 545318685 | 4460 | 4465 | 4465 | 4460 | 100 |
| 505 | 20230904 | 100800 | 544872190 | 4460 | 4460 | 4465 | 4460 | 2480 |
| 506 | 20230904 | 100700 | 533811130 | 4465 | 4475 | 4475 | 4465 | 376 |
| 507 | 20230904 | 100600 | 532128820 | 4475 | 4480 | 4480 | 4475 | 79 |
| 508 | 20230904 | 100500 | 531775045 | 4475 | 4455 | 4475 | 4455 | 1275 |
| 509 | 20230904 | 100400 | 526084425 | 4450 | 4440 | 4450 | 4440 | 1569 |
| 510 | 20230904 | 100300 | 519115260 | 4445 | 4450 | 4450 | 4435 | 291 |
| 511 | 20230904 | 100200 | 517822310 | 4445 | 4435 | 4445 | 4435 | 2387 |
| 512 | 20230904 | 100100 | 507213135 | 4445 | 4435 | 4445 | 4435 | 441 |
| 513 | 20230904 | 100000 | 505256780 | 4435 | 4445 | 4445 | 4435 | 140 |
| 514 | 20230904 | 095900 | 504634740 | 4445 | 4455 | 4455 | 4445 | 73 |
| 515 | 20230904 | 095800 | 504310180 | 4460 | 4430 | 4460 | 4420 | 8541 |
| 516 | 20230904 | 095700 | 466477395 | 4425 | 4440 | 4440 | 4425 | 2503 |
| 517 | 20230904 | 095600 | 455390730 | 4440 | 4440 | 4440 | 4435 | 900 |
| 518 | 20230904 | 095500 | 451395080 | 4440 | 4445 | 4445 | 4440 | 810 |
| 519 | 20230904 | 095400 | 447796555 | 4450 | 4450 | 4455 | 4445 | 397 |
| 520 | 20230904 | 095300 | 446030940 | 4455 | 4460 | 4460 | 4455 | 149 |
| 521 | 20230904 | 095200 | 445366770 | 4460 | 4460 | 4460 | 4460 | 50 |
| 522 | 20230904 | 095100 | 445143770 | 4460 | 4455 | 4460 | 4445 | 372 |
| 523 | 20230904 | 095000 | 443486565 | 4460 | 4475 | 4480 | 4445 | 8404 |
| 524 | 20230904 | 094900 | 406055755 | 4475 | 4485 | 4485 | 4475 | 5532 |
| 525 | 20230904 | 094800 | 381264245 | 4485 | 4490 | 4490 | 4485 | 100 |
| 526 | 20230904 | 094700 | 380815690 | 4485 | 4485 | 4485 | 4485 | 0 |
| 527 | 20230904 | 094600 | 380815690 | 4485 | 4485 | 4485 | 4485 | 477 |
| 528 | 20230904 | 094500 | 378676345 | 4485 | 4485 | 4485 | 4485 | 46 |
| 529 | 20230904 | 094400 | 378470035 | 4485 | 4510 | 4510 | 4485 | 1042 |
| 530 | 20230904 | 094300 | 373787245 | 4510 | 4510 | 4510 | 4495 | 5339 |
| 531 | 20230904 | 094200 | 349754945 | 4510 | 4510 | 4510 | 4505 | 438 |
| 532 | 20230904 | 094100 | 347781715 | 4510 | 4510 | 4510 | 4510 | 265 |
| 533 | 20230904 | 094000 | 346586565 | 4510 | 4520 | 4520 | 4505 | 1021 |
| 534 | 20230904 | 093900 | 341981665 | 4520 | 4515 | 4520 | 4510 | 102 |
| 535 | 20230904 | 093800 | 341521270 | 4520 | 4515 | 4520 | 4515 | 150 |
| 536 | 20230904 | 093700 | 340843770 | 4520 | 4525 | 4525 | 4520 | 416 |
| 537 | 20230904 | 093600 | 338963430 | 4525 | 4525 | 4530 | 4525 | 405 |
| 538 | 20230904 | 093500 | 337130080 | 4515 | 4515 | 4515 | 4515 | 188 |
| 539 | 20230904 | 093400 | 336281260 | 4515 | 4515 | 4515 | 4515 | 553 |
| 540 | 20230904 | 093300 | 333784465 | 4515 | 4530 | 4530 | 4500 | 127 |
| 541 | 20230904 | 093200 | 333212485 | 4530 | 4530 | 4530 | 4530 | 4 |
| 542 | 20230904 | 093100 | 333194365 | 4500 | 4515 | 4530 | 4500 | 2001 |
| 543 | 20230904 | 093000 | 324183570 | 4515 | 4510 | 4515 | 4505 | 275 |
| 544 | 20230904 | 092900 | 322942650 | 4505 | 4510 | 4510 | 4505 | 467 |
| 545 | 20230904 | 092800 | 320838635 | 4515 | 4505 | 4515 | 4505 | 1103 |
| 546 | 20230904 | 092700 | 315869165 | 4505 | 4515 | 4515 | 4505 | 894 |
| 547 | 20230904 | 092600 | 311839825 | 4515 | 4525 | 4530 | 4515 | 1444 |
| 548 | 20230904 | 092500 | 305308270 | 4530 | 4530 | 4530 | 4530 | 511 |
| 549 | 20230904 | 092400 | 302993440 | 4525 | 4530 | 4530 | 4520 | 135 |
| 550 | 20230904 | 092300 | 302382640 | 4550 | 4550 | 4550 | 4550 | 52 |
| 551 | 20230904 | 092200 | 302146040 | 4550 | 4520 | 4550 | 4520 | 416 |
| 552 | 20230904 | 092100 | 300253270 | 4520 | 4520 | 4530 | 4520 | 1117 |
| 553 | 20230904 | 092000 | 295199930 | 4530 | 4535 | 4550 | 4530 | 478 |
| 554 | 20230904 | 091900 | 293031515 | 4550 | 4550 | 4550 | 4540 | 3651 |
| 555 | 20230904 | 091800 | 276454995 | 4540 | 4500 | 4540 | 4500 | 4068 |
| 556 | 20230904 | 091700 | 258061110 | 4500 | 4500 | 4500 | 4500 | 8081 |
| 557 | 20230904 | 091600 | 221696610 | 4500 | 4510 | 4510 | 4500 | 2243 |
| 558 | 20230904 | 091500 | 211592425 | 4510 | 4510 | 4510 | 4510 | 449 |
| 559 | 20230904 | 091400 | 209567435 | 4510 | 4515 | 4515 | 4510 | 1105 |
| 560 | 20230904 | 091300 | 204583590 | 4515 | 4510 | 4515 | 4510 | 1713 |
| 561 | 20230904 | 091200 | 196857955 | 4510 | 4525 | 4530 | 4510 | 6446 |
| 562 | 20230904 | 091100 | 167670595 | 4525 | 4525 | 4525 | 4525 | 144 |
| 563 | 20230904 | 091000 | 167018995 | 4525 | 4510 | 4525 | 4510 | 76 |
| 564 | 20230904 | 090900 | 166675320 | 4510 | 4510 | 4515 | 4510 | 160 |
| 565 | 20230904 | 090800 | 165953715 | 4510 | 4530 | 4530 | 4510 | 48 |
| 566 | 20230904 | 090700 | 165737030 | 4535 | 4535 | 4535 | 4500 | 7 |
| 567 | 20230904 | 090600 | 165705320 | 4495 | 4480 | 4540 | 4475 | 5410 |
| 568 | 20230904 | 090500 | 141399850 | 4475 | 4470 | 4485 | 4460 | 4756 |
| 569 | 20230904 | 090400 | 120125050 | 4470 | 4475 | 4475 | 4465 | 4022 |
| 570 | 20230904 | 090300 | 102134540 | 4475 | 4450 | 4475 | 4445 | 7263 |
| 571 | 20230904 | 090200 | 69806335 | 4450 | 4495 | 4500 | 4420 | 7285 |
| 572 | 20230904 | 090100 | 37329455 | 4500 | 4520 | 4530 | 4500 | 3232 |
| 573 | 20230904 | 090000 | 22754390 | 4520 | 4520 | 4540 | 4515 | 5034 |