28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 183200 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 2315 |
| 3 | 20230906 | 183100 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 4 | 20230906 | 183000 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 5 | 20230906 | 182900 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 6 | 20230906 | 182800 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 7 | 20230906 | 182700 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 8 | 20230906 | 182600 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 9 | 20230906 | 182500 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 10 | 20230906 | 182400 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 11 | 20230906 | 182300 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 12 | 20230906 | 182200 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 13 | 20230906 | 182100 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 14 | 20230906 | 182000 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 15 | 20230906 | 181900 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 16 | 20230906 | 181800 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 17 | 20230906 | 181700 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 18 | 20230906 | 181600 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 19 | 20230906 | 181500 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 20 | 20230906 | 181400 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 21 | 20230906 | 181300 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 22 | 20230906 | 181200 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 23 | 20230906 | 181100 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 24 | 20230906 | 181000 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 25 | 20230906 | 180900 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 26 | 20230906 | 180800 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 27 | 20230906 | 180700 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 28 | 20230906 | 180600 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 29 | 20230906 | 180500 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 30 | 20230906 | 180400 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 31 | 20230906 | 180300 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 32 | 20230906 | 180200 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 2315 |
| 33 | 20230906 | 180100 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 34 | 20230906 | 180000 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 35 | 20230906 | 175900 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 36 | 20230906 | 175800 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 37 | 20230906 | 175700 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 38 | 20230906 | 175600 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 39 | 20230906 | 175500 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 40 | 20230906 | 175400 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 41 | 20230906 | 175300 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 42 | 20230906 | 175200 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 43 | 20230906 | 175100 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 44 | 20230906 | 175000 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 45 | 20230906 | 174900 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 46 | 20230906 | 174800 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 47 | 20230906 | 174700 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 48 | 20230906 | 174600 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 49 | 20230906 | 174500 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 50 | 20230906 | 174400 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 51 | 20230906 | 174300 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 52 | 20230906 | 174200 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 53 | 20230906 | 174100 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 54 | 20230906 | 174000 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 55 | 20230906 | 173900 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 56 | 20230906 | 173800 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 57 | 20230906 | 173700 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 58 | 20230906 | 173600 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 59 | 20230906 | 173500 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 60 | 20230906 | 173400 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 61 | 20230906 | 173300 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 62 | 20230906 | 173200 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 2315 |
| 63 | 20230906 | 173100 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 64 | 20230906 | 173000 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 65 | 20230906 | 172900 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 66 | 20230906 | 172800 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 67 | 20230906 | 172700 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 68 | 20230906 | 172600 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 69 | 20230906 | 172500 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 70 | 20230906 | 172400 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 71 | 20230906 | 172300 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 72 | 20230906 | 172200 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 73 | 20230906 | 172100 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 74 | 20230906 | 172000 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 75 | 20230906 | 171900 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 76 | 20230906 | 171800 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 77 | 20230906 | 171700 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 78 | 20230906 | 171600 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 79 | 20230906 | 171500 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 80 | 20230906 | 171400 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 81 | 20230906 | 171300 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 82 | 20230906 | 171200 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 83 | 20230906 | 171100 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 84 | 20230906 | 171000 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 85 | 20230906 | 170900 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 86 | 20230906 | 170800 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 87 | 20230906 | 170700 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 88 | 20230906 | 170600 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 89 | 20230906 | 170500 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 90 | 20230906 | 170400 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 91 | 20230906 | 170300 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 92 | 20230906 | 170200 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 2315 |
| 93 | 20230906 | 170100 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 94 | 20230906 | 170000 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 95 | 20230906 | 165900 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 96 | 20230906 | 165800 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 97 | 20230906 | 165700 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 98 | 20230906 | 165600 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 99 | 20230906 | 165500 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 100 | 20230906 | 165400 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 101 | 20230906 | 165300 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 102 | 20230906 | 165200 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 103 | 20230906 | 165100 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 104 | 20230906 | 165000 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 105 | 20230906 | 164900 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 106 | 20230906 | 164800 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 107 | 20230906 | 164700 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 108 | 20230906 | 164600 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 109 | 20230906 | 164500 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 110 | 20230906 | 164400 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 111 | 20230906 | 164300 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 112 | 20230906 | 164200 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 113 | 20230906 | 164100 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 114 | 20230906 | 164000 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 115 | 20230906 | 163900 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 116 | 20230906 | 163800 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 117 | 20230906 | 163700 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 118 | 20230906 | 163600 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 119 | 20230906 | 163500 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 120 | 20230906 | 163400 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 121 | 20230906 | 163300 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 122 | 20230906 | 163200 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 2315 |
| 123 | 20230906 | 163100 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 124 | 20230906 | 163000 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 125 | 20230906 | 162900 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 126 | 20230906 | 162800 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 127 | 20230906 | 162700 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 128 | 20230906 | 162600 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 129 | 20230906 | 162500 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 130 | 20230906 | 162400 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 131 | 20230906 | 162300 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 132 | 20230906 | 162200 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 133 | 20230906 | 162100 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 134 | 20230906 | 162000 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 135 | 20230906 | 161900 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 136 | 20230906 | 161800 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 137 | 20230906 | 161700 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 138 | 20230906 | 161600 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 139 | 20230906 | 161500 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 140 | 20230906 | 161400 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 141 | 20230906 | 161300 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 142 | 20230906 | 161200 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 143 | 20230906 | 161100 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 144 | 20230906 | 161000 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 145 | 20230906 | 160900 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 146 | 20230906 | 160800 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 147 | 20230906 | 160700 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 148 | 20230906 | 160600 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 149 | 20230906 | 160500 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 150 | 20230906 | 160400 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 151 | 20230906 | 160300 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 152 | 20230906 | 160200 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 2315 |
| 153 | 20230906 | 160100 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 154 | 20230906 | 160000 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 155 | 20230906 | 155900 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 156 | 20230906 | 155800 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 157 | 20230906 | 155700 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 158 | 20230906 | 155600 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 159 | 20230906 | 155500 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 160 | 20230906 | 155400 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 161 | 20230906 | 155300 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 162 | 20230906 | 155200 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 163 | 20230906 | 155100 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 164 | 20230906 | 155000 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 165 | 20230906 | 154900 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 166 | 20230906 | 154800 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 167 | 20230906 | 154700 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 168 | 20230906 | 154600 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 169 | 20230906 | 154500 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 170 | 20230906 | 154400 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 171 | 20230906 | 154300 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 172 | 20230906 | 154200 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 173 | 20230906 | 154100 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 174 | 20230906 | 154000 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 175 | 20230906 | 153900 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 176 | 20230906 | 153800 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 177 | 20230906 | 153700 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 178 | 20230906 | 153600 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 179 | 20230906 | 153500 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 180 | 20230906 | 153400 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 181 | 20230906 | 153300 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 182 | 20230906 | 153200 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 2315 |
| 183 | 20230906 | 153100 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 184 | 20230906 | 153000 | 1460677735 | 4655 | 4655 | 4655 | 4655 | 2315 |
| 185 | 20230906 | 152900 | 1449901410 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20230906 | 152800 | 1449901410 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20230906 | 152700 | 1449901410 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20230906 | 152600 | 1449901410 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20230906 | 152500 | 1449901410 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20230906 | 152400 | 1449901410 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20230906 | 152300 | 1449901410 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20230906 | 152200 | 1449901410 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20230906 | 152100 | 1449901410 | 4650 | 4650 | 4650 | 4650 | 0 |
| 194 | 20230906 | 152000 | 1449901410 | 4650 | 4650 | 4650 | 4650 | 0 |
| 195 | 20230906 | 151900 | 1449901410 | 4650 | 4645 | 4650 | 4645 | 300 |
| 196 | 20230906 | 151800 | 1448507250 | 4655 | 4650 | 4655 | 4630 | 85 |
| 197 | 20230906 | 151700 | 1448112045 | 4655 | 4655 | 4655 | 4655 | 1 |
| 198 | 20230906 | 151600 | 1448107390 | 4605 | 4615 | 4635 | 4605 | 5270 |
| 199 | 20230906 | 151500 | 1423801320 | 4615 | 4640 | 4640 | 4615 | 2664 |
| 200 | 20230906 | 151400 | 1411503835 | 4645 | 4645 | 4645 | 4645 | 50 |
| 201 | 20230906 | 151300 | 1411271585 | 4645 | 4650 | 4650 | 4615 | 3782 |
| 202 | 20230906 | 151200 | 1393781945 | 4650 | 4655 | 4655 | 4650 | 199 |
| 203 | 20230906 | 151100 | 1392856445 | 4655 | 4650 | 4655 | 4650 | 351 |
| 204 | 20230906 | 151000 | 1391222795 | 4650 | 4655 | 4655 | 4650 | 1058 |
| 205 | 20230906 | 150900 | 1386298340 | 4655 | 4655 | 4660 | 4655 | 232 |
| 206 | 20230906 | 150800 | 1385217310 | 4660 | 4655 | 4660 | 4655 | 124 |
| 207 | 20230906 | 150700 | 1384639530 | 4660 | 4655 | 4660 | 4655 | 160 |
| 208 | 20230906 | 150600 | 1383894405 | 4655 | 4655 | 4655 | 4655 | 114 |
| 209 | 20230906 | 150500 | 1383363735 | 4655 | 4655 | 4655 | 4655 | 204 |
| 210 | 20230906 | 150400 | 1382414115 | 4655 | 4655 | 4655 | 4655 | 92 |
| 211 | 20230906 | 150300 | 1381985855 | 4650 | 4645 | 4650 | 4640 | 148 |
| 212 | 20230906 | 150200 | 1381298625 | 4645 | 4645 | 4645 | 4645 | 0 |
| 213 | 20230906 | 150100 | 1381298625 | 4645 | 4650 | 4650 | 4645 | 72 |
| 214 | 20230906 | 150000 | 1380964030 | 4650 | 4645 | 4650 | 4645 | 120 |
| 215 | 20230906 | 145900 | 1380406135 | 4650 | 4650 | 4650 | 4650 | 39 |
| 216 | 20230906 | 145800 | 1380224785 | 4645 | 4645 | 4650 | 4645 | 144 |
| 217 | 20230906 | 145700 | 1379555875 | 4645 | 4645 | 4645 | 4645 | 9 |
| 218 | 20230906 | 145600 | 1379514070 | 4650 | 4650 | 4650 | 4650 | 116 |
| 219 | 20230906 | 145500 | 1378974670 | 4650 | 4650 | 4650 | 4650 | 119 |
| 220 | 20230906 | 145400 | 1378421320 | 4650 | 4655 | 4655 | 4650 | 165 |
| 221 | 20230906 | 145300 | 1377653955 | 4655 | 4655 | 4655 | 4650 | 327 |
| 222 | 20230906 | 145200 | 1376131820 | 4660 | 4660 | 4665 | 4660 | 82 |
| 223 | 20230906 | 145100 | 1375749600 | 4660 | 4665 | 4680 | 4660 | 66 |
| 224 | 20230906 | 145000 | 1375441930 | 4650 | 4700 | 4720 | 4650 | 237 |
| 225 | 20230906 | 144900 | 1374334850 | 4690 | 4665 | 4725 | 4655 | 804 |
| 226 | 20230906 | 144800 | 1370555980 | 4660 | 4660 | 4660 | 4645 | 298 |
| 227 | 20230906 | 144700 | 1369169580 | 4665 | 4665 | 4665 | 4665 | 0 |
| 228 | 20230906 | 144600 | 1369169580 | 4665 | 4660 | 4665 | 4660 | 122 |
| 229 | 20230906 | 144500 | 1368600480 | 4660 | 4660 | 4660 | 4660 | 110 |
| 230 | 20230906 | 144400 | 1368087880 | 4675 | 4675 | 4675 | 4675 | 1 |
| 231 | 20230906 | 144300 | 1368083205 | 4640 | 4645 | 4645 | 4640 | 3000 |
| 232 | 20230906 | 144200 | 1354163090 | 4640 | 4670 | 4670 | 4640 | 1366 |
| 233 | 20230906 | 144100 | 1347810530 | 4680 | 4670 | 4680 | 4670 | 134 |
| 234 | 20230906 | 144000 | 1347184015 | 4670 | 4685 | 4685 | 4670 | 838 |
| 235 | 20230906 | 143900 | 1343262245 | 4685 | 4690 | 4690 | 4685 | 49 |
| 236 | 20230906 | 143800 | 1343032490 | 4690 | 4700 | 4700 | 4690 | 232 |
| 237 | 20230906 | 143700 | 1341943330 | 4715 | 4715 | 4715 | 4715 | 30 |
| 238 | 20230906 | 143600 | 1341801880 | 4720 | 4705 | 4720 | 4705 | 23 |
| 239 | 20230906 | 143500 | 1341693510 | 4715 | 4710 | 4725 | 4710 | 195 |
| 240 | 20230906 | 143400 | 1340772915 | 4710 | 4705 | 4720 | 4695 | 114 |
| 241 | 20230906 | 143300 | 1340236845 | 4705 | 4705 | 4705 | 4705 | 40 |
| 242 | 20230906 | 143200 | 1340048645 | 4700 | 4700 | 4700 | 4700 | 48 |
| 243 | 20230906 | 143100 | 1339823045 | 4690 | 4690 | 4700 | 4690 | 893 |
| 244 | 20230906 | 143000 | 1335634825 | 4690 | 4695 | 4695 | 4690 | 338 |
| 245 | 20230906 | 142900 | 1334048125 | 4695 | 4695 | 4695 | 4695 | 0 |
| 246 | 20230906 | 142800 | 1334048125 | 4695 | 4695 | 4695 | 4695 | 930 |
| 247 | 20230906 | 142700 | 1329681775 | 4695 | 4700 | 4700 | 4695 | 167 |
| 248 | 20230906 | 142600 | 1328897210 | 4725 | 4725 | 4725 | 4725 | 0 |
| 249 | 20230906 | 142500 | 1328897210 | 4725 | 4725 | 4725 | 4725 | 0 |
| 250 | 20230906 | 142400 | 1328897210 | 4725 | 4725 | 4725 | 4725 | 0 |
| 251 | 20230906 | 142300 | 1328897210 | 4725 | 4725 | 4725 | 4720 | 2210 |
| 252 | 20230906 | 142200 | 1318454980 | 4725 | 4725 | 4725 | 4705 | 722 |
| 253 | 20230906 | 142100 | 1315046195 | 4725 | 4725 | 4725 | 4720 | 320 |
| 254 | 20230906 | 142000 | 1313535270 | 4725 | 4725 | 4725 | 4725 | 14 |
| 255 | 20230906 | 141900 | 1313469120 | 4725 | 4720 | 4745 | 4720 | 154 |
| 256 | 20230906 | 141800 | 1312741305 | 4720 | 4750 | 4750 | 4720 | 210 |
| 257 | 20230906 | 141700 | 1311747895 | 4750 | 4750 | 4750 | 4750 | 11 |
| 258 | 20230906 | 141600 | 1311695645 | 4750 | 4750 | 4750 | 4750 | 364 |
| 259 | 20230906 | 141500 | 1309966645 | 4750 | 4735 | 4750 | 4710 | 4106 |
| 260 | 20230906 | 141400 | 1290474970 | 4740 | 4710 | 4740 | 4710 | 204 |
| 261 | 20230906 | 141300 | 1289509585 | 4710 | 4705 | 4710 | 4705 | 26 |
| 262 | 20230906 | 141200 | 1289387225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 263 | 20230906 | 141100 | 1289387225 | 4705 | 4700 | 4705 | 4700 | 4 |
| 264 | 20230906 | 141000 | 1289368415 | 4700 | 4700 | 4700 | 4700 | 6 |
| 265 | 20230906 | 140900 | 1289340215 | 4695 | 4680 | 4745 | 4680 | 681 |
| 266 | 20230906 | 140800 | 1286131890 | 4680 | 4680 | 4680 | 4680 | 0 |
| 267 | 20230906 | 140700 | 1286131890 | 4680 | 4680 | 4680 | 4680 | 0 |
| 268 | 20230906 | 140600 | 1286131890 | 4680 | 4680 | 4680 | 4680 | 1 |
| 269 | 20230906 | 140500 | 1286127210 | 4680 | 4680 | 4680 | 4680 | 1 |
| 270 | 20230906 | 140400 | 1286122530 | 4680 | 4675 | 4680 | 4670 | 151 |
| 271 | 20230906 | 140300 | 1285417250 | 4680 | 4680 | 4680 | 4680 | 0 |
| 272 | 20230906 | 140200 | 1285417250 | 4680 | 4680 | 4680 | 4680 | 36 |
| 273 | 20230906 | 140100 | 1285248770 | 4680 | 4690 | 4690 | 4680 | 183 |
| 274 | 20230906 | 140000 | 1284391820 | 4685 | 4690 | 4690 | 4685 | 13 |
| 275 | 20230906 | 135900 | 1284330860 | 4680 | 4680 | 4680 | 4680 | 0 |
| 276 | 20230906 | 135800 | 1284330860 | 4680 | 4655 | 4705 | 4650 | 1433 |
| 277 | 20230906 | 135700 | 1277614450 | 4650 | 4665 | 4665 | 4650 | 383 |
| 278 | 20230906 | 135600 | 1275832470 | 4665 | 4690 | 4700 | 4665 | 254 |
| 279 | 20230906 | 135500 | 1274645380 | 4690 | 4685 | 4690 | 4685 | 92 |
| 280 | 20230906 | 135400 | 1274214245 | 4685 | 4675 | 4685 | 4665 | 664 |
| 281 | 20230906 | 135300 | 1271111745 | 4650 | 4675 | 4685 | 4645 | 2272 |
| 282 | 20230906 | 135200 | 1260499115 | 4715 | 4740 | 4740 | 4640 | 6382 |
| 283 | 20230906 | 135100 | 1230664745 | 4695 | 4665 | 4810 | 4665 | 14051 |
| 284 | 20230906 | 135000 | 1163676560 | 4635 | 4740 | 4740 | 4630 | 6602 |
| 285 | 20230906 | 134900 | 1132793470 | 4740 | 4765 | 4770 | 4740 | 375 |
| 286 | 20230906 | 134800 | 1131008730 | 4770 | 4745 | 4770 | 4745 | 187 |
| 287 | 20230906 | 134700 | 1130116995 | 4750 | 4750 | 4750 | 4740 | 316 |
| 288 | 20230906 | 134600 | 1128617675 | 4770 | 4745 | 4770 | 4745 | 2018 |
| 289 | 20230906 | 134500 | 1118996705 | 4760 | 4745 | 4760 | 4745 | 2140 |
| 290 | 20230906 | 134400 | 1108815655 | 4750 | 4715 | 4750 | 4715 | 490 |
| 291 | 20230906 | 134300 | 1106494845 | 4710 | 4710 | 4710 | 4710 | 8 |
| 292 | 20230906 | 134200 | 1106457165 | 4705 | 4735 | 4745 | 4705 | 941 |
| 293 | 20230906 | 134100 | 1102024800 | 4735 | 4745 | 4745 | 4735 | 74 |
| 294 | 20230906 | 134000 | 1101674190 | 4750 | 4725 | 4750 | 4725 | 996 |
| 295 | 20230906 | 133900 | 1096951285 | 4730 | 4700 | 4730 | 4700 | 646 |
| 296 | 20230906 | 133800 | 1093904255 | 4710 | 4710 | 4710 | 4710 | 176 |
| 297 | 20230906 | 133700 | 1093075295 | 4720 | 4710 | 4720 | 4710 | 85 |
| 298 | 20230906 | 133600 | 1092674905 | 4715 | 4720 | 4725 | 4710 | 249 |
| 299 | 20230906 | 133500 | 1091499750 | 4720 | 4695 | 4720 | 4695 | 1977 |
| 300 | 20230906 | 133400 | 1082197485 | 4695 | 4690 | 4700 | 4690 | 298 |
| 301 | 20230906 | 133300 | 1080798660 | 4685 | 4660 | 4685 | 4660 | 2289 |
| 302 | 20230906 | 133200 | 1070103870 | 4650 | 4645 | 4650 | 4645 | 55 |
| 303 | 20230906 | 133100 | 1069848235 | 4645 | 4645 | 4645 | 4640 | 804 |
| 304 | 20230906 | 133000 | 1066117125 | 4640 | 4645 | 4645 | 4640 | 67 |
| 305 | 20230906 | 132900 | 1065806200 | 4645 | 4650 | 4650 | 4645 | 60 |
| 306 | 20230906 | 132800 | 1065527490 | 4650 | 4650 | 4650 | 4650 | 62 |
| 307 | 20230906 | 132700 | 1065239190 | 4650 | 4650 | 4650 | 4650 | 1 |
| 308 | 20230906 | 132600 | 1065234540 | 4650 | 4650 | 4650 | 4650 | 1 |
| 309 | 20230906 | 132500 | 1065229890 | 4660 | 4660 | 4660 | 4660 | 1 |
| 310 | 20230906 | 132400 | 1065225230 | 4640 | 4640 | 4640 | 4640 | 0 |
| 311 | 20230906 | 132300 | 1065225230 | 4640 | 4640 | 4640 | 4640 | 0 |
| 312 | 20230906 | 132200 | 1065225230 | 4640 | 4640 | 4640 | 4640 | 108 |
| 313 | 20230906 | 132100 | 1064724110 | 4640 | 4640 | 4640 | 4640 | 1 |
| 314 | 20230906 | 132000 | 1064719470 | 4640 | 4640 | 4640 | 4640 | 0 |
| 315 | 20230906 | 131900 | 1064719470 | 4640 | 4640 | 4640 | 4640 | 0 |
| 316 | 20230906 | 131800 | 1064719470 | 4640 | 4640 | 4640 | 4640 | 195 |
| 317 | 20230906 | 131700 | 1063814670 | 4640 | 4640 | 4640 | 4640 | 0 |
| 318 | 20230906 | 131600 | 1063814670 | 4640 | 4620 | 4640 | 4620 | 15 |
| 319 | 20230906 | 131500 | 1063745170 | 4620 | 4620 | 4620 | 4620 | 0 |
| 320 | 20230906 | 131400 | 1063745170 | 4620 | 4620 | 4620 | 4620 | 0 |
| 321 | 20230906 | 131300 | 1063745170 | 4620 | 4620 | 4620 | 4620 | 646 |
| 322 | 20230906 | 131200 | 1060760650 | 4620 | 4625 | 4625 | 4620 | 2026 |
| 323 | 20230906 | 131100 | 1051394755 | 4640 | 4640 | 4640 | 4640 | 0 |
| 324 | 20230906 | 131000 | 1051394755 | 4640 | 4640 | 4640 | 4640 | 0 |
| 325 | 20230906 | 130900 | 1051394755 | 4640 | 4640 | 4640 | 4640 | 0 |
| 326 | 20230906 | 130800 | 1051394755 | 4640 | 4625 | 4640 | 4625 | 2 |
| 327 | 20230906 | 130700 | 1051385490 | 4630 | 4630 | 4630 | 4630 | 0 |
| 328 | 20230906 | 130600 | 1051385490 | 4630 | 4630 | 4630 | 4630 | 70 |
| 329 | 20230906 | 130500 | 1051061390 | 4630 | 4630 | 4630 | 4630 | 0 |
| 330 | 20230906 | 130400 | 1051061390 | 4630 | 4630 | 4630 | 4630 | 0 |
| 331 | 20230906 | 130300 | 1051061390 | 4630 | 4630 | 4630 | 4630 | 307 |
| 332 | 20230906 | 130200 | 1049639980 | 4630 | 4630 | 4630 | 4630 | 0 |
| 333 | 20230906 | 130100 | 1049639980 | 4630 | 4630 | 4630 | 4630 | 0 |
| 334 | 20230906 | 130000 | 1049639980 | 4630 | 4630 | 4630 | 4630 | 0 |
| 335 | 20230906 | 125900 | 1049639980 | 4630 | 4630 | 4630 | 4630 | 913 |
| 336 | 20230906 | 125800 | 1045412790 | 4645 | 4645 | 4645 | 4645 | 0 |
| 337 | 20230906 | 125700 | 1045412790 | 4645 | 4645 | 4645 | 4645 | 498 |
| 338 | 20230906 | 125600 | 1043099580 | 4650 | 4650 | 4650 | 4650 | 102 |
| 339 | 20230906 | 125500 | 1042625280 | 4650 | 4650 | 4650 | 4650 | 0 |
| 340 | 20230906 | 125400 | 1042625280 | 4650 | 4650 | 4650 | 4650 | 61 |
| 341 | 20230906 | 125300 | 1042341630 | 4650 | 4650 | 4650 | 4650 | 10 |
| 342 | 20230906 | 125200 | 1042295130 | 4650 | 4650 | 4650 | 4650 | 0 |
| 343 | 20230906 | 125100 | 1042295130 | 4650 | 4670 | 4670 | 4650 | 210 |
| 344 | 20230906 | 125000 | 1041314630 | 4650 | 4650 | 4650 | 4650 | 146 |
| 345 | 20230906 | 124900 | 1040635730 | 4650 | 4650 | 4650 | 4650 | 33 |
| 346 | 20230906 | 124800 | 1040482280 | 4650 | 4650 | 4650 | 4650 | 0 |
| 347 | 20230906 | 124700 | 1040482280 | 4650 | 4650 | 4650 | 4650 | 0 |
| 348 | 20230906 | 124600 | 1040482280 | 4650 | 4650 | 4650 | 4650 | 2 |
| 349 | 20230906 | 124500 | 1040472980 | 4650 | 4665 | 4665 | 4650 | 8 |
| 350 | 20230906 | 124400 | 1040435675 | 4680 | 4650 | 4680 | 4650 | 1000 |
| 351 | 20230906 | 124300 | 1035773675 | 4650 | 4650 | 4650 | 4650 | 38 |
| 352 | 20230906 | 124200 | 1035596975 | 4660 | 4660 | 4660 | 4660 | 2 |
| 353 | 20230906 | 124100 | 1035587655 | 4650 | 4650 | 4650 | 4650 | 6 |
| 354 | 20230906 | 124000 | 1035559755 | 4650 | 4650 | 4650 | 4650 | 8 |
| 355 | 20230906 | 123900 | 1035522555 | 4650 | 4645 | 4650 | 4645 | 47 |
| 356 | 20230906 | 123800 | 1035304120 | 4625 | 4625 | 4625 | 4625 | 0 |
| 357 | 20230906 | 123700 | 1035304120 | 4625 | 4625 | 4625 | 4625 | 0 |
| 358 | 20230906 | 123600 | 1035304120 | 4625 | 4635 | 4635 | 4625 | 50 |
| 359 | 20230906 | 123500 | 1035072805 | 4630 | 4630 | 4630 | 4630 | 9 |
| 360 | 20230906 | 123400 | 1035031135 | 4625 | 4630 | 4630 | 4625 | 1000 |
| 361 | 20230906 | 123300 | 1030405925 | 4630 | 4635 | 4635 | 4630 | 310 |
| 362 | 20230906 | 123200 | 1028970110 | 4635 | 4635 | 4635 | 4635 | 275 |
| 363 | 20230906 | 123100 | 1027695485 | 4635 | 4635 | 4635 | 4635 | 4 |
| 364 | 20230906 | 123000 | 1027676945 | 4640 | 4640 | 4640 | 4640 | 200 |
| 365 | 20230906 | 122900 | 1026748945 | 4640 | 4640 | 4640 | 4640 | 2 |
| 366 | 20230906 | 122800 | 1026739665 | 4640 | 4640 | 4640 | 4640 | 124 |
| 367 | 20230906 | 122700 | 1026164305 | 4640 | 4635 | 4660 | 4635 | 828 |
| 368 | 20230906 | 122600 | 1022315575 | 4635 | 4635 | 4635 | 4635 | 2 |
| 369 | 20230906 | 122500 | 1022306305 | 4630 | 4630 | 4630 | 4630 | 0 |
| 370 | 20230906 | 122400 | 1022306305 | 4630 | 4630 | 4630 | 4630 | 1 |
| 371 | 20230906 | 122300 | 1022301675 | 4630 | 4630 | 4655 | 4630 | 1560 |
| 372 | 20230906 | 122200 | 1015078075 | 4630 | 4630 | 4630 | 4620 | 1210 |
| 373 | 20230906 | 122100 | 1009483250 | 4630 | 4640 | 4640 | 4620 | 1153 |
| 374 | 20230906 | 122000 | 1004143015 | 4640 | 4640 | 4640 | 4640 | 50 |
| 375 | 20230906 | 121900 | 1003911015 | 4640 | 4645 | 4645 | 4640 | 163 |
| 376 | 20230906 | 121800 | 1003154680 | 4645 | 4655 | 4655 | 4645 | 659 |
| 377 | 20230906 | 121700 | 1000093265 | 4655 | 4655 | 4655 | 4655 | 433 |
| 378 | 20230906 | 121600 | 998077650 | 4655 | 4655 | 4655 | 4655 | 0 |
| 379 | 20230906 | 121500 | 998077650 | 4655 | 4655 | 4655 | 4655 | 226 |
| 380 | 20230906 | 121400 | 997025620 | 4655 | 4655 | 4655 | 4655 | 0 |
| 381 | 20230906 | 121300 | 997025620 | 4655 | 4670 | 4670 | 4655 | 77 |
| 382 | 20230906 | 121200 | 996666920 | 4670 | 4670 | 4670 | 4670 | 0 |
| 383 | 20230906 | 121100 | 996666920 | 4670 | 4660 | 4675 | 4660 | 6 |
| 384 | 20230906 | 121000 | 996638935 | 4655 | 4655 | 4655 | 4655 | 0 |
| 385 | 20230906 | 120900 | 996638935 | 4655 | 4655 | 4655 | 4655 | 0 |
| 386 | 20230906 | 120800 | 996638935 | 4655 | 4660 | 4660 | 4655 | 23 |
| 387 | 20230906 | 120700 | 996531865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 388 | 20230906 | 120600 | 996531865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 389 | 20230906 | 120500 | 996531865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 390 | 20230906 | 120400 | 996531865 | 4650 | 4650 | 4650 | 4650 | 0 |
| 391 | 20230906 | 120300 | 996531865 | 4650 | 4650 | 4650 | 4650 | 500 |
| 392 | 20230906 | 120200 | 994206865 | 4645 | 4675 | 4675 | 4645 | 2382 |
| 393 | 20230906 | 120100 | 983127430 | 4680 | 4675 | 4680 | 4675 | 113 |
| 394 | 20230906 | 120000 | 982598715 | 4675 | 4675 | 4675 | 4675 | 0 |
| 395 | 20230906 | 115900 | 982598715 | 4675 | 4675 | 4675 | 4675 | 44 |
| 396 | 20230906 | 115800 | 982393015 | 4675 | 4650 | 4675 | 4650 | 488 |
| 397 | 20230906 | 115700 | 980121330 | 4650 | 4680 | 4680 | 4640 | 362 |
| 398 | 20230906 | 115600 | 978439955 | 4645 | 4670 | 4675 | 4645 | 2103 |
| 399 | 20230906 | 115500 | 968662755 | 4670 | 4675 | 4680 | 4670 | 1209 |
| 400 | 20230906 | 115400 | 963013735 | 4675 | 4680 | 4680 | 4675 | 362 |
| 401 | 20230906 | 115300 | 961321080 | 4680 | 4680 | 4680 | 4680 | 1102 |
| 402 | 20230906 | 115200 | 956163720 | 4680 | 4680 | 4705 | 4680 | 240 |
| 403 | 20230906 | 115100 | 955038470 | 4685 | 4685 | 4685 | 4680 | 2423 |
| 404 | 20230906 | 115000 | 943687355 | 4680 | 4680 | 4680 | 4680 | 0 |
| 405 | 20230906 | 114900 | 943687355 | 4680 | 4680 | 4680 | 4680 | 17 |
| 406 | 20230906 | 114800 | 943607795 | 4670 | 4725 | 4725 | 4670 | 426 |
| 407 | 20230906 | 114700 | 941601260 | 4725 | 4725 | 4725 | 4715 | 693 |
| 408 | 20230906 | 114600 | 938329505 | 4725 | 4700 | 4725 | 4700 | 2033 |
| 409 | 20230906 | 114500 | 928757085 | 4695 | 4660 | 4705 | 4655 | 1995 |
| 410 | 20230906 | 114400 | 919404030 | 4655 | 4685 | 4685 | 4650 | 1431 |
| 411 | 20230906 | 114300 | 912745475 | 4685 | 4695 | 4695 | 4665 | 994 |
| 412 | 20230906 | 114200 | 908100935 | 4700 | 4695 | 4705 | 4665 | 1802 |
| 413 | 20230906 | 114100 | 899656965 | 4700 | 4685 | 4710 | 4650 | 6491 |
| 414 | 20230906 | 114000 | 869314840 | 4675 | 4615 | 4720 | 4615 | 7703 |
| 415 | 20230906 | 113900 | 833452850 | 4630 | 4765 | 4780 | 4570 | 29525 |
| 416 | 20230906 | 113800 | 697019740 | 4795 | 4655 | 4890 | 4650 | 42668 |
| 417 | 20230906 | 113700 | 492257710 | 4655 | 4655 | 4655 | 4655 | 0 |
| 418 | 20230906 | 113600 | 492257710 | 4655 | 4655 | 4655 | 4655 | 0 |
| 419 | 20230906 | 113500 | 492257710 | 4655 | 4655 | 4655 | 4655 | 0 |
| 420 | 20230906 | 113400 | 492257710 | 4655 | 4655 | 4655 | 4655 | 0 |
| 421 | 20230906 | 113300 | 492257710 | 4655 | 4655 | 4655 | 4655 | 15 |
| 422 | 20230906 | 113200 | 492187885 | 4660 | 4665 | 4665 | 4650 | 120 |
| 423 | 20230906 | 113100 | 491629275 | 4670 | 4670 | 4670 | 4670 | 100 |
| 424 | 20230906 | 113000 | 491162275 | 4695 | 4695 | 4695 | 4695 | 0 |
| 425 | 20230906 | 112900 | 491162275 | 4695 | 4690 | 4695 | 4685 | 343 |
| 426 | 20230906 | 112800 | 489552280 | 4695 | 4695 | 4695 | 4695 | 0 |
| 427 | 20230906 | 112700 | 489552280 | 4695 | 4695 | 4695 | 4695 | 61 |
| 428 | 20230906 | 112600 | 489265885 | 4670 | 4670 | 4670 | 4670 | 0 |
| 429 | 20230906 | 112500 | 489265885 | 4670 | 4670 | 4670 | 4670 | 101 |
| 430 | 20230906 | 112400 | 488794215 | 4670 | 4675 | 4675 | 4670 | 324 |
| 431 | 20230906 | 112300 | 487280675 | 4675 | 4680 | 4680 | 4675 | 479 |
| 432 | 20230906 | 112200 | 485040985 | 4680 | 4695 | 4695 | 4680 | 257 |
| 433 | 20230906 | 112100 | 483837860 | 4695 | 4700 | 4700 | 4695 | 745 |
| 434 | 20230906 | 112000 | 480339585 | 4700 | 4720 | 4720 | 4700 | 157 |
| 435 | 20230906 | 111900 | 479601155 | 4720 | 4720 | 4720 | 4720 | 41 |
| 436 | 20230906 | 111800 | 479407635 | 4720 | 4745 | 4745 | 4720 | 409 |
| 437 | 20230906 | 111700 | 477471075 | 4750 | 4735 | 4750 | 4735 | 4132 |
| 438 | 20230906 | 111600 | 457864895 | 4740 | 4720 | 4740 | 4720 | 2201 |
| 439 | 20230906 | 111500 | 447463275 | 4720 | 4725 | 4730 | 4720 | 147 |
| 440 | 20230906 | 111400 | 446769420 | 4715 | 4720 | 4720 | 4715 | 3044 |
| 441 | 20230906 | 111300 | 432409065 | 4715 | 4720 | 4730 | 4715 | 301 |
| 442 | 20230906 | 111200 | 430987460 | 4725 | 4725 | 4725 | 4725 | 100 |
| 443 | 20230906 | 111100 | 430514960 | 4725 | 4710 | 4725 | 4695 | 821 |
| 444 | 20230906 | 111000 | 426650070 | 4720 | 4710 | 4720 | 4710 | 331 |
| 445 | 20230906 | 110900 | 425088030 | 4700 | 4720 | 4720 | 4700 | 2622 |
| 446 | 20230906 | 110800 | 412757760 | 4740 | 4665 | 4750 | 4665 | 14181 |
| 447 | 20230906 | 110700 | 346020435 | 4665 | 4650 | 4665 | 4650 | 1789 |
| 448 | 20230906 | 110600 | 337684510 | 4645 | 4630 | 4645 | 4630 | 97 |
| 449 | 20230906 | 110500 | 337234390 | 4625 | 4625 | 4625 | 4625 | 1254 |
| 450 | 20230906 | 110400 | 331434640 | 4625 | 4630 | 4630 | 4625 | 24 |
| 451 | 20230906 | 110300 | 331323610 | 4630 | 4625 | 4630 | 4625 | 32 |
| 452 | 20230906 | 110200 | 331175535 | 4630 | 4625 | 4630 | 4625 | 141 |
| 453 | 20230906 | 110100 | 330523250 | 4625 | 4625 | 4625 | 4625 | 40 |
| 454 | 20230906 | 110000 | 330338250 | 4625 | 4625 | 4625 | 4625 | 100 |
| 455 | 20230906 | 105900 | 329875750 | 4625 | 4595 | 4625 | 4590 | 161 |
| 456 | 20230906 | 105800 | 329135990 | 4595 | 4600 | 4600 | 4595 | 736 |
| 457 | 20230906 | 105700 | 325754050 | 4595 | 4600 | 4600 | 4595 | 27 |
| 458 | 20230906 | 105600 | 325629950 | 4595 | 4595 | 4595 | 4595 | 0 |
| 459 | 20230906 | 105500 | 325629950 | 4595 | 4595 | 4595 | 4595 | 10 |
| 460 | 20230906 | 105400 | 325584000 | 4590 | 4625 | 4625 | 4590 | 195 |
| 461 | 20230906 | 105300 | 324686830 | 4625 | 4625 | 4625 | 4625 | 6 |
| 462 | 20230906 | 105200 | 324659080 | 4625 | 4625 | 4625 | 4625 | 17 |
| 463 | 20230906 | 105100 | 324580455 | 4625 | 4625 | 4625 | 4625 | 50 |
| 464 | 20230906 | 105000 | 324349205 | 4620 | 4625 | 4625 | 4620 | 109 |
| 465 | 20230906 | 104900 | 323845105 | 4625 | 4625 | 4625 | 4625 | 0 |
| 466 | 20230906 | 104800 | 323845105 | 4625 | 4625 | 4625 | 4625 | 1 |
| 467 | 20230906 | 104700 | 323840480 | 4625 | 4625 | 4625 | 4625 | 23 |
| 468 | 20230906 | 104600 | 323734105 | 4650 | 4650 | 4650 | 4650 | 2 |
| 469 | 20230906 | 104500 | 323724805 | 4650 | 4650 | 4650 | 4650 | 0 |
| 470 | 20230906 | 104400 | 323724805 | 4650 | 4650 | 4650 | 4650 | 0 |
| 471 | 20230906 | 104300 | 323724805 | 4650 | 4650 | 4650 | 4650 | 2825 |
| 472 | 20230906 | 104200 | 310588555 | 4650 | 4650 | 4650 | 4650 | 13 |
| 473 | 20230906 | 104100 | 310528105 | 4650 | 4650 | 4650 | 4650 | 412 |
| 474 | 20230906 | 104000 | 308612305 | 4660 | 4655 | 4660 | 4655 | 30 |
| 475 | 20230906 | 103900 | 308472575 | 4655 | 4650 | 4655 | 4650 | 1146 |
| 476 | 20230906 | 103800 | 303142310 | 4650 | 4620 | 4650 | 4610 | 6001 |
| 477 | 20230906 | 103700 | 275292055 | 4610 | 4610 | 4610 | 4610 | 0 |
| 478 | 20230906 | 103600 | 275292055 | 4610 | 4585 | 4610 | 4580 | 397 |
| 479 | 20230906 | 103500 | 273465805 | 4610 | 4610 | 4610 | 4610 | 0 |
| 480 | 20230906 | 103400 | 273465805 | 4610 | 4610 | 4610 | 4610 | 12 |
| 481 | 20230906 | 103300 | 273410485 | 4605 | 4600 | 4605 | 4600 | 153 |
| 482 | 20230906 | 103200 | 272706055 | 4595 | 4595 | 4595 | 4595 | 491 |
| 483 | 20230906 | 103100 | 270449910 | 4595 | 4590 | 4595 | 4590 | 663 |
| 484 | 20230906 | 103000 | 267404070 | 4595 | 4595 | 4595 | 4595 | 40 |
| 485 | 20230906 | 102900 | 267220270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 486 | 20230906 | 102800 | 267220270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 487 | 20230906 | 102700 | 267220270 | 4580 | 4590 | 4590 | 4580 | 212 |
| 488 | 20230906 | 102600 | 266248210 | 4600 | 4605 | 4605 | 4580 | 1240 |
| 489 | 20230906 | 102500 | 260552280 | 4600 | 4615 | 4615 | 4600 | 256 |
| 490 | 20230906 | 102400 | 259371825 | 4615 | 4615 | 4615 | 4615 | 15 |
| 491 | 20230906 | 102300 | 259302600 | 4615 | 4620 | 4620 | 4615 | 180 |
| 492 | 20230906 | 102200 | 258471685 | 4620 | 4645 | 4645 | 4620 | 307 |
| 493 | 20230906 | 102100 | 257049525 | 4630 | 4625 | 4630 | 4625 | 107 |
| 494 | 20230906 | 102000 | 256554450 | 4625 | 4625 | 4625 | 4625 | 82 |
| 495 | 20230906 | 101900 | 256175200 | 4625 | 4630 | 4630 | 4625 | 361 |
| 496 | 20230906 | 101800 | 254503875 | 4630 | 4640 | 4640 | 4630 | 211 |
| 497 | 20230906 | 101700 | 253525795 | 4635 | 4625 | 4635 | 4625 | 418 |
| 498 | 20230906 | 101600 | 251590525 | 4600 | 4575 | 4600 | 4575 | 349 |
| 499 | 20230906 | 101500 | 249987700 | 4575 | 4680 | 4685 | 4570 | 3389 |
| 500 | 20230906 | 101400 | 234230145 | 4685 | 4675 | 4700 | 4675 | 2778 |
| 501 | 20230906 | 101300 | 221216455 | 4675 | 4670 | 4675 | 4670 | 749 |
| 502 | 20230906 | 101200 | 217715845 | 4670 | 4660 | 4680 | 4660 | 2232 |
| 503 | 20230906 | 101100 | 207291145 | 4655 | 4670 | 4680 | 4655 | 1307 |
| 504 | 20230906 | 101000 | 201193575 | 4675 | 4650 | 4680 | 4650 | 8185 |
| 505 | 20230906 | 100900 | 163031920 | 4640 | 4635 | 4640 | 4635 | 1409 |
| 506 | 20230906 | 100800 | 156498035 | 4635 | 4630 | 4635 | 4625 | 1829 |
| 507 | 20230906 | 100700 | 148024660 | 4630 | 4630 | 4630 | 4630 | 1149 |
| 508 | 20230906 | 100600 | 142704790 | 4595 | 4585 | 4625 | 4585 | 3260 |
| 509 | 20230906 | 100500 | 127669485 | 4585 | 4585 | 4585 | 4580 | 351 |
| 510 | 20230906 | 100400 | 126060255 | 4585 | 4585 | 4585 | 4585 | 282 |
| 511 | 20230906 | 100300 | 124767285 | 4585 | 4585 | 4585 | 4585 | 1336 |
| 512 | 20230906 | 100200 | 118641725 | 4585 | 4610 | 4610 | 4585 | 678 |
| 513 | 20230906 | 100100 | 115531000 | 4610 | 4610 | 4610 | 4585 | 1011 |
| 514 | 20230906 | 100000 | 110890315 | 4615 | 4585 | 4615 | 4580 | 1598 |
| 515 | 20230906 | 095900 | 103539065 | 4580 | 4535 | 4580 | 4535 | 4973 |
| 516 | 20230906 | 095800 | 80851115 | 4530 | 4530 | 4530 | 4530 | 1463 |
| 517 | 20230906 | 095700 | 74223725 | 4505 | 4505 | 4505 | 4505 | 145 |
| 518 | 20230906 | 095600 | 73570500 | 4505 | 4530 | 4530 | 4500 | 99 |
| 519 | 20230906 | 095500 | 73124375 | 4530 | 4530 | 4530 | 4530 | 105 |
| 520 | 20230906 | 095400 | 72648725 | 4530 | 4525 | 4530 | 4525 | 66 |
| 521 | 20230906 | 095300 | 72349870 | 4530 | 4505 | 4530 | 4505 | 855 |
| 522 | 20230906 | 095200 | 68480960 | 4505 | 4490 | 4505 | 4490 | 512 |
| 523 | 20230906 | 095100 | 66177940 | 4490 | 4485 | 4490 | 4485 | 138 |
| 524 | 20230906 | 095000 | 65558570 | 4490 | 4490 | 4490 | 4490 | 0 |
| 525 | 20230906 | 094900 | 65558570 | 4490 | 4490 | 4490 | 4490 | 0 |
| 526 | 20230906 | 094800 | 65558570 | 4490 | 4490 | 4490 | 4490 | 0 |
| 527 | 20230906 | 094700 | 65558570 | 4490 | 4490 | 4490 | 4490 | 500 |
| 528 | 20230906 | 094600 | 63313570 | 4490 | 4490 | 4490 | 4490 | 30 |
| 529 | 20230906 | 094500 | 63178870 | 4490 | 4490 | 4490 | 4490 | 0 |
| 530 | 20230906 | 094400 | 63178870 | 4490 | 4480 | 4490 | 4480 | 1500 |
| 531 | 20230906 | 094300 | 56444290 | 4480 | 4480 | 4480 | 4480 | 0 |
| 532 | 20230906 | 094200 | 56444290 | 4480 | 4480 | 4480 | 4480 | 200 |
| 533 | 20230906 | 094100 | 55548290 | 4475 | 4475 | 4475 | 4475 | 56 |
| 534 | 20230906 | 094000 | 55297690 | 4475 | 4475 | 4475 | 4475 | 0 |
| 535 | 20230906 | 093900 | 55297690 | 4475 | 4475 | 4475 | 4475 | 0 |
| 536 | 20230906 | 093800 | 55297690 | 4475 | 4470 | 4475 | 4470 | 28 |
| 537 | 20230906 | 093700 | 55172395 | 4490 | 4490 | 4490 | 4490 | 1 |
| 538 | 20230906 | 093600 | 55167905 | 4490 | 4500 | 4500 | 4490 | 855 |
| 539 | 20230906 | 093500 | 51323405 | 4515 | 4515 | 4515 | 4515 | 1 |
| 540 | 20230906 | 093400 | 51318890 | 4535 | 4500 | 4535 | 4490 | 1171 |
| 541 | 20230906 | 093300 | 46027290 | 4500 | 4455 | 4500 | 4455 | 2016 |
| 542 | 20230906 | 093200 | 36965060 | 4460 | 4460 | 4460 | 4460 | 0 |
| 543 | 20230906 | 093100 | 36965060 | 4460 | 4435 | 4460 | 4415 | 206 |
| 544 | 20230906 | 093000 | 36054260 | 4430 | 4430 | 4430 | 4430 | 1 |
| 545 | 20230906 | 092900 | 36049830 | 4425 | 4455 | 4455 | 4425 | 354 |
| 546 | 20230906 | 092800 | 34472820 | 4460 | 4465 | 4465 | 4460 | 424 |
| 547 | 20230906 | 092700 | 32581660 | 4470 | 4470 | 4470 | 4470 | 0 |
| 548 | 20230906 | 092600 | 32581660 | 4470 | 4470 | 4470 | 4470 | 0 |
| 549 | 20230906 | 092500 | 32581660 | 4470 | 4470 | 4470 | 4470 | 11 |
| 550 | 20230906 | 092400 | 32532490 | 4470 | 4470 | 4470 | 4470 | 1520 |
| 551 | 20230906 | 092300 | 25738090 | 4475 | 4475 | 4475 | 4475 | 84 |
| 552 | 20230906 | 092200 | 25362190 | 4485 | 4485 | 4485 | 4480 | 236 |
| 553 | 20230906 | 092100 | 24303970 | 4485 | 4505 | 4505 | 4485 | 344 |
| 554 | 20230906 | 092000 | 22759175 | 4500 | 4500 | 4500 | 4500 | 811 |
| 555 | 20230906 | 091900 | 19109675 | 4505 | 4520 | 4520 | 4505 | 956 |
| 556 | 20230906 | 091800 | 14796620 | 4525 | 4520 | 4525 | 4520 | 272 |
| 557 | 20230906 | 091700 | 13566570 | 4520 | 4515 | 4520 | 4515 | 114 |
| 558 | 20230906 | 091600 | 13051500 | 4510 | 4510 | 4510 | 4510 | 10 |
| 559 | 20230906 | 091500 | 13006400 | 4500 | 4500 | 4500 | 4500 | 1 |
| 560 | 20230906 | 091400 | 13001900 | 4500 | 4510 | 4510 | 4500 | 300 |
| 561 | 20230906 | 091300 | 11650900 | 4500 | 4485 | 4510 | 4485 | 553 |
| 562 | 20230906 | 091200 | 9164510 | 4480 | 4460 | 4480 | 4460 | 66 |
| 563 | 20230906 | 091100 | 8869335 | 4455 | 4455 | 4455 | 4455 | 70 |
| 564 | 20230906 | 091000 | 8557485 | 4450 | 4455 | 4455 | 4450 | 187 |
| 565 | 20230906 | 090900 | 7724405 | 4455 | 4455 | 4455 | 4455 | 0 |
| 566 | 20230906 | 090800 | 7724405 | 4455 | 4420 | 4455 | 4420 | 351 |
| 567 | 20230906 | 090700 | 6165595 | 4420 | 4445 | 4445 | 4420 | 200 |
| 568 | 20230906 | 090600 | 5279095 | 4420 | 4420 | 4420 | 4420 | 1 |
| 569 | 20230906 | 090500 | 5274675 | 4415 | 4415 | 4415 | 4415 | 269 |
| 570 | 20230906 | 090400 | 4087040 | 4420 | 4420 | 4445 | 4420 | 203 |
| 571 | 20230906 | 090300 | 3189755 | 4455 | 4455 | 4455 | 4455 | 0 |
| 572 | 20230906 | 090200 | 3189755 | 4455 | 4455 | 4455 | 4455 | 0 |
| 573 | 20230906 | 090100 | 3189755 | 4455 | 4455 | 4455 | 4455 | 0 |
| 574 | 20230906 | 090000 | 3189755 | 4455 | 4490 | 4490 | 4455 | 711 |