28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 184100 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 6049 |
| 3 | 20230904 | 184000 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 4 | 20230904 | 183900 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 5 | 20230904 | 183800 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 6 | 20230904 | 183700 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 7 | 20230904 | 183600 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 8 | 20230904 | 183500 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 9 | 20230904 | 183400 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 10 | 20230904 | 183300 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 11 | 20230904 | 183200 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 12 | 20230904 | 183100 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 13 | 20230904 | 183000 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 14 | 20230904 | 182900 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 15 | 20230904 | 182800 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 16 | 20230904 | 182700 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 17 | 20230904 | 182600 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 18 | 20230904 | 182500 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 19 | 20230904 | 182400 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 20 | 20230904 | 182300 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 21 | 20230904 | 182200 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 22 | 20230904 | 182100 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 23 | 20230904 | 182000 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 24 | 20230904 | 181900 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 25 | 20230904 | 181800 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 26 | 20230904 | 181700 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 27 | 20230904 | 181600 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 28 | 20230904 | 181500 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 29 | 20230904 | 181400 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 30 | 20230904 | 181300 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 31 | 20230904 | 181200 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 32 | 20230904 | 181100 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 6049 |
| 33 | 20230904 | 181000 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 34 | 20230904 | 180900 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 35 | 20230904 | 180800 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 36 | 20230904 | 180700 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 37 | 20230904 | 180600 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 38 | 20230904 | 180500 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 39 | 20230904 | 180400 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 40 | 20230904 | 180300 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 41 | 20230904 | 180200 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 42 | 20230904 | 180100 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 43 | 20230904 | 180000 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 44 | 20230904 | 175900 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 45 | 20230904 | 175800 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 46 | 20230904 | 175700 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 47 | 20230904 | 175600 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 48 | 20230904 | 175500 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 49 | 20230904 | 175400 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 50 | 20230904 | 175300 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 51 | 20230904 | 175200 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 52 | 20230904 | 175100 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 53 | 20230904 | 175000 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 54 | 20230904 | 174900 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 55 | 20230904 | 174800 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 56 | 20230904 | 174700 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 57 | 20230904 | 174600 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 58 | 20230904 | 174500 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 59 | 20230904 | 174400 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 60 | 20230904 | 174300 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 61 | 20230904 | 174200 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 62 | 20230904 | 174100 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 6049 |
| 63 | 20230904 | 174000 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 64 | 20230904 | 173900 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 65 | 20230904 | 173800 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 66 | 20230904 | 173700 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 67 | 20230904 | 173600 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 68 | 20230904 | 173500 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 69 | 20230904 | 173400 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 70 | 20230904 | 173300 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 71 | 20230904 | 173200 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 72 | 20230904 | 173100 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 73 | 20230904 | 173000 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 74 | 20230904 | 172900 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 75 | 20230904 | 172800 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 76 | 20230904 | 172700 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 77 | 20230904 | 172600 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 78 | 20230904 | 172500 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 79 | 20230904 | 172400 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 80 | 20230904 | 172300 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 81 | 20230904 | 172200 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 82 | 20230904 | 172100 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 83 | 20230904 | 172000 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 84 | 20230904 | 171900 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 85 | 20230904 | 171800 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 86 | 20230904 | 171700 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 87 | 20230904 | 171600 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 88 | 20230904 | 171500 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 89 | 20230904 | 171400 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 90 | 20230904 | 171300 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 91 | 20230904 | 171200 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 92 | 20230904 | 171100 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 6049 |
| 93 | 20230904 | 171000 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 94 | 20230904 | 170900 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 95 | 20230904 | 170800 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 96 | 20230904 | 170700 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 97 | 20230904 | 170600 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 98 | 20230904 | 170500 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 99 | 20230904 | 170400 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 100 | 20230904 | 170300 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 101 | 20230904 | 170200 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 102 | 20230904 | 170100 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 103 | 20230904 | 170000 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 104 | 20230904 | 165900 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 105 | 20230904 | 165800 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 106 | 20230904 | 165700 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 107 | 20230904 | 165600 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 108 | 20230904 | 165500 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 109 | 20230904 | 165400 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 110 | 20230904 | 165300 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 111 | 20230904 | 165200 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 112 | 20230904 | 165100 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 113 | 20230904 | 165000 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 114 | 20230904 | 164900 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 115 | 20230904 | 164800 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 116 | 20230904 | 164700 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 117 | 20230904 | 164600 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 118 | 20230904 | 164500 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 119 | 20230904 | 164400 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 120 | 20230904 | 164300 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 121 | 20230904 | 164200 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 122 | 20230904 | 164100 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 6049 |
| 123 | 20230904 | 164000 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 124 | 20230904 | 163900 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 125 | 20230904 | 163800 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 126 | 20230904 | 163700 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 127 | 20230904 | 163600 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 128 | 20230904 | 163500 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 129 | 20230904 | 163400 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 130 | 20230904 | 163300 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 131 | 20230904 | 163200 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 132 | 20230904 | 163100 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 133 | 20230904 | 163000 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 134 | 20230904 | 162900 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 135 | 20230904 | 162800 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 136 | 20230904 | 162700 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 137 | 20230904 | 162600 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 138 | 20230904 | 162500 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 139 | 20230904 | 162400 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 140 | 20230904 | 162300 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 141 | 20230904 | 162200 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 142 | 20230904 | 162100 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 143 | 20230904 | 162000 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 144 | 20230904 | 161900 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 145 | 20230904 | 161800 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 146 | 20230904 | 161700 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 147 | 20230904 | 161600 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 148 | 20230904 | 161500 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 149 | 20230904 | 161400 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 150 | 20230904 | 161300 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 151 | 20230904 | 161200 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 152 | 20230904 | 161100 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 6049 |
| 153 | 20230904 | 161000 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 154 | 20230904 | 160900 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 155 | 20230904 | 160800 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 156 | 20230904 | 160700 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 157 | 20230904 | 160600 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 158 | 20230904 | 160500 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 159 | 20230904 | 160400 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 160 | 20230904 | 160300 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 161 | 20230904 | 160200 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 162 | 20230904 | 160100 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 163 | 20230904 | 160000 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 164 | 20230904 | 155900 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 165 | 20230904 | 155800 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 166 | 20230904 | 155700 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 167 | 20230904 | 155600 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 168 | 20230904 | 155500 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 169 | 20230904 | 155400 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 170 | 20230904 | 155300 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 171 | 20230904 | 155200 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 172 | 20230904 | 155100 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 173 | 20230904 | 155000 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 174 | 20230904 | 154900 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 175 | 20230904 | 154800 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 176 | 20230904 | 154700 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 177 | 20230904 | 154600 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 178 | 20230904 | 154500 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 179 | 20230904 | 154400 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 180 | 20230904 | 154300 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 181 | 20230904 | 154200 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 182 | 20230904 | 154100 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 6049 |
| 183 | 20230904 | 154000 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 184 | 20230904 | 153900 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 185 | 20230904 | 153800 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 186 | 20230904 | 153700 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 187 | 20230904 | 153600 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 188 | 20230904 | 153500 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 189 | 20230904 | 153400 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 190 | 20230904 | 153300 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 191 | 20230904 | 153200 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 192 | 20230904 | 153100 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 0 |
| 193 | 20230904 | 153000 | 1994759175 | 4940 | 4940 | 4940 | 4940 | 6049 |
| 194 | 20230904 | 152900 | 1964877115 | 4940 | 4940 | 4940 | 4940 | 0 |
| 195 | 20230904 | 152800 | 1964877115 | 4940 | 4940 | 4940 | 4940 | 0 |
| 196 | 20230904 | 152700 | 1964877115 | 4940 | 4940 | 4940 | 4940 | 0 |
| 197 | 20230904 | 152600 | 1964877115 | 4940 | 4940 | 4940 | 4940 | 0 |
| 198 | 20230904 | 152500 | 1964877115 | 4940 | 4940 | 4940 | 4940 | 0 |
| 199 | 20230904 | 152400 | 1964877115 | 4940 | 4940 | 4940 | 4940 | 0 |
| 200 | 20230904 | 152300 | 1964877115 | 4940 | 4940 | 4940 | 4940 | 0 |
| 201 | 20230904 | 152200 | 1964877115 | 4940 | 4940 | 4940 | 4940 | 0 |
| 202 | 20230904 | 152100 | 1964877115 | 4940 | 4940 | 4940 | 4940 | 0 |
| 203 | 20230904 | 152000 | 1964877115 | 4940 | 4940 | 4940 | 4940 | 0 |
| 204 | 20230904 | 151900 | 1964877115 | 4940 | 4950 | 4950 | 4940 | 847 |
| 205 | 20230904 | 151800 | 1960692535 | 4950 | 4945 | 4950 | 4940 | 120 |
| 206 | 20230904 | 151700 | 1960099530 | 4950 | 4945 | 4950 | 4945 | 199 |
| 207 | 20230904 | 151600 | 1959115210 | 4945 | 4950 | 4950 | 4945 | 336 |
| 208 | 20230904 | 151500 | 1957453090 | 4950 | 4945 | 4950 | 4945 | 5072 |
| 209 | 20230904 | 151400 | 1932357805 | 4945 | 4940 | 4945 | 4935 | 23 |
| 210 | 20230904 | 151300 | 1932244185 | 4940 | 4935 | 4940 | 4935 | 829 |
| 211 | 20230904 | 151200 | 1928151645 | 4940 | 4940 | 4940 | 4940 | 96 |
| 212 | 20230904 | 151100 | 1927677405 | 4940 | 4940 | 4940 | 4935 | 1024 |
| 213 | 20230904 | 151000 | 1922621285 | 4940 | 4940 | 4940 | 4940 | 187 |
| 214 | 20230904 | 150900 | 1921697505 | 4940 | 4940 | 4940 | 4940 | 261 |
| 215 | 20230904 | 150800 | 1920408165 | 4940 | 4940 | 4945 | 4940 | 767 |
| 216 | 20230904 | 150700 | 1916618090 | 4945 | 4950 | 4950 | 4945 | 238 |
| 217 | 20230904 | 150600 | 1915440180 | 4945 | 4945 | 4950 | 4940 | 772 |
| 218 | 20230904 | 150500 | 1911620115 | 4940 | 4950 | 4950 | 4940 | 220 |
| 219 | 20230904 | 150400 | 1910533080 | 4945 | 4950 | 4950 | 4935 | 432 |
| 220 | 20230904 | 150300 | 1908398875 | 4950 | 4935 | 4955 | 4935 | 9835 |
| 221 | 20230904 | 150200 | 1859702380 | 4940 | 4945 | 4945 | 4940 | 1528 |
| 222 | 20230904 | 150100 | 1852152490 | 4945 | 4945 | 4945 | 4945 | 257 |
| 223 | 20230904 | 150000 | 1850881625 | 4945 | 4940 | 4945 | 4935 | 79 |
| 224 | 20230904 | 145900 | 1850491035 | 4940 | 4940 | 4940 | 4940 | 232 |
| 225 | 20230904 | 145800 | 1849344955 | 4940 | 4945 | 4945 | 4940 | 572 |
| 226 | 20230904 | 145700 | 1846516420 | 4950 | 4950 | 4950 | 4950 | 303 |
| 227 | 20230904 | 145600 | 1845016570 | 4950 | 4955 | 4955 | 4935 | 5071 |
| 228 | 20230904 | 145500 | 1819945155 | 4955 | 4945 | 4955 | 4940 | 2538 |
| 229 | 20230904 | 145400 | 1807381730 | 4945 | 4955 | 4955 | 4940 | 8443 |
| 230 | 20230904 | 145300 | 1765611660 | 4955 | 4930 | 4955 | 4930 | 26824 |
| 231 | 20230904 | 145200 | 1633045150 | 4930 | 4930 | 4935 | 4930 | 2018 |
| 232 | 20230904 | 145100 | 1623096405 | 4925 | 4930 | 4930 | 4925 | 89 |
| 233 | 20230904 | 145000 | 1622657885 | 4920 | 4935 | 4935 | 4920 | 3985 |
| 234 | 20230904 | 144900 | 1602993960 | 4935 | 4920 | 4935 | 4920 | 5312 |
| 235 | 20230904 | 144800 | 1576815660 | 4920 | 4915 | 4925 | 4915 | 455 |
| 236 | 20230904 | 144700 | 1574577740 | 4920 | 4920 | 4925 | 4915 | 1457 |
| 237 | 20230904 | 144600 | 1567415505 | 4920 | 4920 | 4920 | 4915 | 129 |
| 238 | 20230904 | 144500 | 1566780830 | 4920 | 4920 | 4920 | 4920 | 713 |
| 239 | 20230904 | 144400 | 1563272870 | 4925 | 4925 | 4925 | 4925 | 20 |
| 240 | 20230904 | 144300 | 1563174370 | 4925 | 4925 | 4925 | 4920 | 44 |
| 241 | 20230904 | 144200 | 1562957825 | 4930 | 4930 | 4930 | 4920 | 647 |
| 242 | 20230904 | 144100 | 1559773440 | 4930 | 4930 | 4930 | 4925 | 248 |
| 243 | 20230904 | 144000 | 1558551950 | 4925 | 4925 | 4925 | 4925 | 220 |
| 244 | 20230904 | 143900 | 1557468450 | 4925 | 4925 | 4930 | 4925 | 810 |
| 245 | 20230904 | 143800 | 1553479150 | 4930 | 4930 | 4930 | 4930 | 349 |
| 246 | 20230904 | 143700 | 1551758580 | 4930 | 4930 | 4930 | 4930 | 232 |
| 247 | 20230904 | 143600 | 1550614820 | 4930 | 4925 | 4930 | 4925 | 28 |
| 248 | 20230904 | 143500 | 1550476815 | 4925 | 4925 | 4930 | 4925 | 412 |
| 249 | 20230904 | 143400 | 1548445910 | 4930 | 4930 | 4930 | 4930 | 10 |
| 250 | 20230904 | 143300 | 1548396610 | 4930 | 4930 | 4930 | 4925 | 172 |
| 251 | 20230904 | 143200 | 1547548655 | 4930 | 4930 | 4930 | 4930 | 54 |
| 252 | 20230904 | 143100 | 1547282435 | 4925 | 4930 | 4930 | 4925 | 140 |
| 253 | 20230904 | 143000 | 1546592890 | 4930 | 4930 | 4930 | 4930 | 2030 |
| 254 | 20230904 | 142900 | 1536584990 | 4930 | 4930 | 4930 | 4925 | 132 |
| 255 | 20230904 | 142800 | 1535934640 | 4930 | 4935 | 4935 | 4930 | 241 |
| 256 | 20230904 | 142700 | 1534746495 | 4935 | 4935 | 4935 | 4935 | 457 |
| 257 | 20230904 | 142600 | 1532491200 | 4935 | 4935 | 4935 | 4930 | 4601 |
| 258 | 20230904 | 142500 | 1509785365 | 4935 | 4930 | 4935 | 4930 | 7701 |
| 259 | 20230904 | 142400 | 1471819100 | 4930 | 4930 | 4930 | 4925 | 2687 |
| 260 | 20230904 | 142300 | 1458585220 | 4930 | 4930 | 4930 | 4930 | 1 |
| 261 | 20230904 | 142200 | 1458580290 | 4930 | 4925 | 4930 | 4925 | 2092 |
| 262 | 20230904 | 142100 | 1448277065 | 4925 | 4925 | 4925 | 4920 | 31 |
| 263 | 20230904 | 142000 | 1448124445 | 4925 | 4925 | 4925 | 4920 | 2346 |
| 264 | 20230904 | 141900 | 1436570405 | 4925 | 4925 | 4925 | 4920 | 521 |
| 265 | 20230904 | 141800 | 1434006570 | 4925 | 4915 | 4925 | 4915 | 5017 |
| 266 | 20230904 | 141700 | 1409319985 | 4920 | 4920 | 4920 | 4920 | 25 |
| 267 | 20230904 | 141600 | 1409196985 | 4920 | 4920 | 4920 | 4915 | 78 |
| 268 | 20230904 | 141500 | 1408813385 | 4920 | 4920 | 4920 | 4920 | 0 |
| 269 | 20230904 | 141400 | 1408813385 | 4920 | 4920 | 4920 | 4915 | 60 |
| 270 | 20230904 | 141300 | 1408518435 | 4915 | 4920 | 4920 | 4915 | 2 |
| 271 | 20230904 | 141200 | 1408508600 | 4915 | 4920 | 4920 | 4915 | 145 |
| 272 | 20230904 | 141100 | 1407795740 | 4920 | 4915 | 4920 | 4915 | 4022 |
| 273 | 20230904 | 141000 | 1388027505 | 4920 | 4920 | 4920 | 4915 | 127 |
| 274 | 20230904 | 140900 | 1387403000 | 4915 | 4920 | 4920 | 4915 | 1510 |
| 275 | 20230904 | 140800 | 1379981345 | 4920 | 4915 | 4920 | 4915 | 1632 |
| 276 | 20230904 | 140700 | 1371954875 | 4915 | 4920 | 4920 | 4910 | 1197 |
| 277 | 20230904 | 140600 | 1366071320 | 4915 | 4925 | 4925 | 4915 | 4128 |
| 278 | 20230904 | 140500 | 1345760095 | 4925 | 4920 | 4925 | 4920 | 311 |
| 279 | 20230904 | 140400 | 1344228820 | 4925 | 4925 | 4925 | 4920 | 740 |
| 280 | 20230904 | 140300 | 1340584945 | 4925 | 4920 | 4925 | 4920 | 2734 |
| 281 | 20230904 | 140200 | 1327128590 | 4920 | 4920 | 4920 | 4915 | 23 |
| 282 | 20230904 | 140100 | 1327015435 | 4920 | 4920 | 4920 | 4920 | 181 |
| 283 | 20230904 | 140000 | 1326124915 | 4915 | 4920 | 4925 | 4915 | 3654 |
| 284 | 20230904 | 135900 | 1308147745 | 4925 | 4925 | 4925 | 4925 | 12 |
| 285 | 20230904 | 135800 | 1308088645 | 4925 | 4925 | 4925 | 4925 | 109 |
| 286 | 20230904 | 135700 | 1307551820 | 4925 | 4920 | 4925 | 4920 | 578 |
| 287 | 20230904 | 135600 | 1304708010 | 4920 | 4920 | 4920 | 4920 | 248 |
| 288 | 20230904 | 135500 | 1303487850 | 4920 | 4920 | 4920 | 4920 | 857 |
| 289 | 20230904 | 135400 | 1299271410 | 4920 | 4915 | 4920 | 4910 | 2055 |
| 290 | 20230904 | 135300 | 1289161910 | 4915 | 4915 | 4920 | 4915 | 3355 |
| 291 | 20230904 | 135200 | 1272667230 | 4915 | 4915 | 4915 | 4915 | 1500 |
| 292 | 20230904 | 135100 | 1265294730 | 4915 | 4915 | 4920 | 4915 | 2271 |
| 293 | 20230904 | 135000 | 1254132720 | 4915 | 4905 | 4915 | 4905 | 8935 |
| 294 | 20230904 | 134900 | 1210238960 | 4905 | 4905 | 4905 | 4905 | 30 |
| 295 | 20230904 | 134800 | 1210091810 | 4905 | 4895 | 4905 | 4895 | 361 |
| 296 | 20230904 | 134700 | 1208323465 | 4895 | 4905 | 4905 | 4895 | 234 |
| 297 | 20230904 | 134600 | 1207176625 | 4905 | 4905 | 4905 | 4905 | 770 |
| 298 | 20230904 | 134500 | 1203399775 | 4905 | 4905 | 4905 | 4900 | 203 |
| 299 | 20230904 | 134400 | 1202404890 | 4905 | 4900 | 4905 | 4900 | 190 |
| 300 | 20230904 | 134300 | 1201473725 | 4905 | 4905 | 4905 | 4905 | 529 |
| 301 | 20230904 | 134200 | 1198878980 | 4910 | 4910 | 4910 | 4905 | 398 |
| 302 | 20230904 | 134100 | 1196926065 | 4910 | 4910 | 4915 | 4910 | 1503 |
| 303 | 20230904 | 134000 | 1189546325 | 4910 | 4905 | 4910 | 4905 | 204 |
| 304 | 20230904 | 133900 | 1188545060 | 4905 | 4905 | 4905 | 4905 | 198 |
| 305 | 20230904 | 133800 | 1187573870 | 4910 | 4910 | 4910 | 4910 | 10 |
| 306 | 20230904 | 133700 | 1187524770 | 4910 | 4915 | 4915 | 4910 | 838 |
| 307 | 20230904 | 133600 | 1183408970 | 4915 | 4915 | 4920 | 4910 | 3940 |
| 308 | 20230904 | 133500 | 1164053625 | 4920 | 4915 | 4920 | 4915 | 642 |
| 309 | 20230904 | 133400 | 1160896040 | 4915 | 4920 | 4925 | 4910 | 2132 |
| 310 | 20230904 | 133300 | 1150410255 | 4915 | 4910 | 4920 | 4910 | 6333 |
| 311 | 20230904 | 133200 | 1119289085 | 4905 | 4890 | 4910 | 4890 | 13721 |
| 312 | 20230904 | 133100 | 1052104750 | 4890 | 4885 | 4890 | 4885 | 4844 |
| 313 | 20230904 | 133000 | 1028436935 | 4880 | 4880 | 4880 | 4880 | 15 |
| 314 | 20230904 | 132900 | 1028363735 | 4880 | 4880 | 4885 | 4880 | 177 |
| 315 | 20230904 | 132800 | 1027499220 | 4885 | 4885 | 4885 | 4885 | 1 |
| 316 | 20230904 | 132700 | 1027494335 | 4885 | 4880 | 4885 | 4880 | 409 |
| 317 | 20230904 | 132600 | 1025496375 | 4885 | 4880 | 4885 | 4880 | 959 |
| 318 | 20230904 | 132500 | 1020816310 | 4880 | 4880 | 4885 | 4880 | 723 |
| 319 | 20230904 | 132400 | 1017288015 | 4885 | 4875 | 4885 | 4875 | 30 |
| 320 | 20230904 | 132300 | 1017141515 | 4875 | 4890 | 4890 | 4875 | 73 |
| 321 | 20230904 | 132200 | 1016784890 | 4890 | 4885 | 4890 | 4885 | 2228 |
| 322 | 20230904 | 132100 | 1005900605 | 4885 | 4885 | 4885 | 4885 | 1 |
| 323 | 20230904 | 132000 | 1005895720 | 4885 | 4880 | 4885 | 4875 | 1463 |
| 324 | 20230904 | 131900 | 998756400 | 4885 | 4885 | 4885 | 4885 | 3174 |
| 325 | 20230904 | 131800 | 983251410 | 4880 | 4875 | 4880 | 4875 | 7069 |
| 326 | 20230904 | 131700 | 948760850 | 4875 | 4875 | 4875 | 4875 | 959 |
| 327 | 20230904 | 131600 | 944085725 | 4875 | 4875 | 4875 | 4875 | 3 |
| 328 | 20230904 | 131500 | 944071100 | 4875 | 4880 | 4880 | 4875 | 40 |
| 329 | 20230904 | 131400 | 943876095 | 4875 | 4880 | 4880 | 4875 | 257 |
| 330 | 20230904 | 131300 | 942622190 | 4875 | 4875 | 4875 | 4875 | 894 |
| 331 | 20230904 | 131200 | 938263940 | 4875 | 4870 | 4875 | 4865 | 6791 |
| 332 | 20230904 | 131100 | 905196495 | 4870 | 4870 | 4870 | 4870 | 1 |
| 333 | 20230904 | 131000 | 905191625 | 4875 | 4875 | 4875 | 4875 | 206 |
| 334 | 20230904 | 130900 | 904187375 | 4875 | 4875 | 4875 | 4875 | 1 |
| 335 | 20230904 | 130800 | 904182500 | 4875 | 4875 | 4875 | 4875 | 17 |
| 336 | 20230904 | 130700 | 904099625 | 4875 | 4870 | 4875 | 4870 | 476 |
| 337 | 20230904 | 130600 | 901781500 | 4870 | 4870 | 4875 | 4870 | 155 |
| 338 | 20230904 | 130500 | 901026645 | 4870 | 4875 | 4875 | 4870 | 1311 |
| 339 | 20230904 | 130400 | 894641070 | 4875 | 4875 | 4875 | 4875 | 68 |
| 340 | 20230904 | 130300 | 894309570 | 4880 | 4875 | 4880 | 4875 | 1498 |
| 341 | 20230904 | 130200 | 887006815 | 4875 | 4875 | 4875 | 4875 | 675 |
| 342 | 20230904 | 130100 | 883716190 | 4870 | 4865 | 4870 | 4860 | 1148 |
| 343 | 20230904 | 130000 | 878130975 | 4875 | 4870 | 4875 | 4870 | 1428 |
| 344 | 20230904 | 125900 | 871176610 | 4870 | 4870 | 4870 | 4865 | 6 |
| 345 | 20230904 | 125800 | 871147395 | 4870 | 4880 | 4880 | 4870 | 903 |
| 346 | 20230904 | 125700 | 866747685 | 4880 | 4875 | 4880 | 4875 | 1161 |
| 347 | 20230904 | 125600 | 861087800 | 4875 | 4875 | 4875 | 4870 | 1406 |
| 348 | 20230904 | 125500 | 854234055 | 4875 | 4855 | 4875 | 4855 | 25528 |
| 349 | 20230904 | 125400 | 730071990 | 4855 | 4855 | 4855 | 4855 | 101 |
| 350 | 20230904 | 125300 | 729581635 | 4855 | 4855 | 4855 | 4855 | 2 |
| 351 | 20230904 | 125200 | 729571925 | 4850 | 4850 | 4850 | 4850 | 51 |
| 352 | 20230904 | 125100 | 729324575 | 4855 | 4855 | 4855 | 4855 | 2 |
| 353 | 20230904 | 125000 | 729314865 | 4855 | 4845 | 4855 | 4845 | 1737 |
| 354 | 20230904 | 124900 | 720885910 | 4850 | 4850 | 4850 | 4850 | 1 |
| 355 | 20230904 | 124800 | 720881060 | 4840 | 4845 | 4845 | 4840 | 3000 |
| 356 | 20230904 | 124700 | 706353975 | 4850 | 4850 | 4855 | 4850 | 688 |
| 357 | 20230904 | 124600 | 703017170 | 4855 | 4855 | 4855 | 4855 | 60 |
| 358 | 20230904 | 124500 | 702725870 | 4855 | 4860 | 4860 | 4850 | 1049 |
| 359 | 20230904 | 124400 | 697637470 | 4860 | 4860 | 4860 | 4860 | 2 |
| 360 | 20230904 | 124300 | 697627750 | 4850 | 4855 | 4855 | 4850 | 168 |
| 361 | 20230904 | 124200 | 696812725 | 4855 | 4860 | 4860 | 4855 | 244 |
| 362 | 20230904 | 124100 | 695628090 | 4860 | 4850 | 4860 | 4850 | 105 |
| 363 | 20230904 | 124000 | 695118830 | 4860 | 4865 | 4865 | 4860 | 56 |
| 364 | 20230904 | 123900 | 694846400 | 4850 | 4860 | 4860 | 4850 | 6204 |
| 365 | 20230904 | 123800 | 664726695 | 4860 | 4855 | 4860 | 4855 | 302 |
| 366 | 20230904 | 123700 | 663260475 | 4860 | 4855 | 4860 | 4855 | 13 |
| 367 | 20230904 | 123600 | 663197355 | 4855 | 4860 | 4860 | 4855 | 520 |
| 368 | 20230904 | 123500 | 660672745 | 4860 | 4860 | 4860 | 4855 | 80 |
| 369 | 20230904 | 123400 | 660283975 | 4860 | 4860 | 4860 | 4855 | 11 |
| 370 | 20230904 | 123300 | 660230535 | 4855 | 4855 | 4855 | 4855 | 563 |
| 371 | 20230904 | 123200 | 657497170 | 4850 | 4855 | 4855 | 4850 | 3 |
| 372 | 20230904 | 123100 | 657482615 | 4850 | 4855 | 4855 | 4850 | 201 |
| 373 | 20230904 | 123000 | 656507760 | 4855 | 4855 | 4855 | 4855 | 1 |
| 374 | 20230904 | 122900 | 656502905 | 4855 | 4855 | 4855 | 4850 | 237 |
| 375 | 20230904 | 122800 | 655353325 | 4855 | 4850 | 4855 | 4850 | 125 |
| 376 | 20230904 | 122700 | 654747070 | 4850 | 4855 | 4855 | 4850 | 1990 |
| 377 | 20230904 | 122600 | 645094625 | 4855 | 4855 | 4855 | 4855 | 641 |
| 378 | 20230904 | 122500 | 641982570 | 4860 | 4860 | 4860 | 4860 | 114 |
| 379 | 20230904 | 122400 | 641428530 | 4855 | 4860 | 4860 | 4855 | 27 |
| 380 | 20230904 | 122300 | 641297315 | 4860 | 4860 | 4860 | 4860 | 2 |
| 381 | 20230904 | 122200 | 641287595 | 4860 | 4860 | 4860 | 4860 | 9 |
| 382 | 20230904 | 122100 | 641243855 | 4860 | 4860 | 4860 | 4860 | 1 |
| 383 | 20230904 | 122000 | 641238995 | 4860 | 4860 | 4860 | 4860 | 0 |
| 384 | 20230904 | 121900 | 641238995 | 4860 | 4855 | 4860 | 4850 | 1242 |
| 385 | 20230904 | 121800 | 635209050 | 4855 | 4855 | 4855 | 4855 | 1 |
| 386 | 20230904 | 121700 | 635204195 | 4855 | 4855 | 4855 | 4855 | 1 |
| 387 | 20230904 | 121600 | 635199340 | 4855 | 4855 | 4855 | 4855 | 4 |
| 388 | 20230904 | 121500 | 635179920 | 4855 | 4850 | 4855 | 4850 | 3 |
| 389 | 20230904 | 121400 | 635165365 | 4855 | 4850 | 4855 | 4850 | 29 |
| 390 | 20230904 | 121300 | 635024690 | 4850 | 4850 | 4850 | 4850 | 569 |
| 391 | 20230904 | 121200 | 632265040 | 4855 | 4850 | 4855 | 4850 | 51 |
| 392 | 20230904 | 121100 | 632017685 | 4855 | 4855 | 4855 | 4855 | 1 |
| 393 | 20230904 | 121000 | 632012830 | 4855 | 4855 | 4855 | 4855 | 197 |
| 394 | 20230904 | 120900 | 631056395 | 4860 | 4855 | 4860 | 4855 | 502 |
| 395 | 20230904 | 120800 | 628619180 | 4860 | 4860 | 4860 | 4855 | 91 |
| 396 | 20230904 | 120700 | 628177350 | 4860 | 4860 | 4860 | 4860 | 0 |
| 397 | 20230904 | 120600 | 628177350 | 4860 | 4860 | 4860 | 4860 | 1 |
| 398 | 20230904 | 120500 | 628172490 | 4860 | 4860 | 4860 | 4860 | 11 |
| 399 | 20230904 | 120400 | 628119030 | 4860 | 4860 | 4860 | 4860 | 0 |
| 400 | 20230904 | 120300 | 628119030 | 4860 | 4860 | 4860 | 4860 | 1 |
| 401 | 20230904 | 120200 | 628114170 | 4865 | 4865 | 4865 | 4865 | 1 |
| 402 | 20230904 | 120100 | 628109305 | 4860 | 4860 | 4865 | 4855 | 2952 |
| 403 | 20230904 | 120000 | 613760090 | 4860 | 4860 | 4860 | 4855 | 709 |
| 404 | 20230904 | 115900 | 610317475 | 4855 | 4850 | 4855 | 4850 | 2462 |
| 405 | 20230904 | 115800 | 598366965 | 4850 | 4850 | 4850 | 4845 | 1739 |
| 406 | 20230904 | 115700 | 589933630 | 4850 | 4850 | 4850 | 4850 | 1 |
| 407 | 20230904 | 115600 | 589928780 | 4850 | 4845 | 4850 | 4845 | 101 |
| 408 | 20230904 | 115500 | 589439430 | 4845 | 4850 | 4850 | 4845 | 5 |
| 409 | 20230904 | 115400 | 589415200 | 4845 | 4845 | 4845 | 4845 | 0 |
| 410 | 20230904 | 115300 | 589415200 | 4845 | 4845 | 4845 | 4845 | 523 |
| 411 | 20230904 | 115200 | 586881265 | 4850 | 4850 | 4850 | 4850 | 80 |
| 412 | 20230904 | 115100 | 586493265 | 4850 | 4850 | 4850 | 4850 | 1 |
| 413 | 20230904 | 115000 | 586488415 | 4850 | 4845 | 4850 | 4845 | 33 |
| 414 | 20230904 | 114900 | 586328370 | 4850 | 4850 | 4850 | 4850 | 56 |
| 415 | 20230904 | 114800 | 586056770 | 4850 | 4850 | 4850 | 4850 | 0 |
| 416 | 20230904 | 114700 | 586056770 | 4850 | 4850 | 4850 | 4840 | 6837 |
| 417 | 20230904 | 114600 | 552957125 | 4850 | 4850 | 4850 | 4850 | 22 |
| 418 | 20230904 | 114500 | 552850425 | 4850 | 4850 | 4850 | 4850 | 163 |
| 419 | 20230904 | 114400 | 552059875 | 4850 | 4850 | 4850 | 4850 | 10 |
| 420 | 20230904 | 114300 | 552011375 | 4850 | 4850 | 4850 | 4850 | 1 |
| 421 | 20230904 | 114200 | 552006525 | 4850 | 4850 | 4850 | 4850 | 1001 |
| 422 | 20230904 | 114100 | 547151675 | 4850 | 4850 | 4850 | 4850 | 0 |
| 423 | 20230904 | 114000 | 547151675 | 4850 | 4845 | 4850 | 4845 | 2 |
| 424 | 20230904 | 113900 | 547141980 | 4850 | 4850 | 4850 | 4850 | 1 |
| 425 | 20230904 | 113800 | 547137130 | 4850 | 4850 | 4850 | 4850 | 3 |
| 426 | 20230904 | 113700 | 547122580 | 4850 | 4845 | 4850 | 4845 | 3 |
| 427 | 20230904 | 113600 | 547108040 | 4850 | 4850 | 4850 | 4850 | 273 |
| 428 | 20230904 | 113500 | 545783990 | 4850 | 4850 | 4850 | 4850 | 0 |
| 429 | 20230904 | 113400 | 545783990 | 4850 | 4850 | 4850 | 4840 | 3521 |
| 430 | 20230904 | 113300 | 528736415 | 4850 | 4845 | 4850 | 4845 | 2 |
| 431 | 20230904 | 113200 | 528726720 | 4850 | 4850 | 4850 | 4850 | 0 |
| 432 | 20230904 | 113100 | 528726720 | 4850 | 4845 | 4850 | 4845 | 1288 |
| 433 | 20230904 | 113000 | 522486205 | 4850 | 4845 | 4850 | 4845 | 1376 |
| 434 | 20230904 | 112900 | 515819475 | 4845 | 4845 | 4845 | 4840 | 581 |
| 435 | 20230904 | 112800 | 513007425 | 4845 | 4845 | 4845 | 4845 | 16 |
| 436 | 20230904 | 112700 | 512929905 | 4845 | 4845 | 4845 | 4845 | 2 |
| 437 | 20230904 | 112600 | 512920215 | 4840 | 4845 | 4845 | 4840 | 2 |
| 438 | 20230904 | 112500 | 512910530 | 4845 | 4845 | 4845 | 4845 | 0 |
| 439 | 20230904 | 112400 | 512910530 | 4845 | 4845 | 4845 | 4840 | 894 |
| 440 | 20230904 | 112300 | 508579150 | 4845 | 4845 | 4845 | 4845 | 2 |
| 441 | 20230904 | 112200 | 508569460 | 4845 | 4845 | 4845 | 4840 | 46 |
| 442 | 20230904 | 112100 | 508346715 | 4845 | 4840 | 4845 | 4840 | 418 |
| 443 | 20230904 | 112000 | 506323590 | 4835 | 4840 | 4840 | 4835 | 4584 |
| 444 | 20230904 | 111900 | 484142030 | 4840 | 4840 | 4840 | 4840 | 102 |
| 445 | 20230904 | 111800 | 483648350 | 4840 | 4840 | 4840 | 4840 | 1600 |
| 446 | 20230904 | 111700 | 475904350 | 4840 | 4840 | 4840 | 4840 | 2001 |
| 447 | 20230904 | 111600 | 466219510 | 4835 | 4840 | 4840 | 4835 | 75 |
| 448 | 20230904 | 111500 | 465856795 | 4840 | 4840 | 4840 | 4840 | 1 |
| 449 | 20230904 | 111400 | 465851955 | 4840 | 4840 | 4840 | 4840 | 100 |
| 450 | 20230904 | 111300 | 465367955 | 4840 | 4840 | 4840 | 4840 | 1 |
| 451 | 20230904 | 111200 | 465363115 | 4840 | 4840 | 4840 | 4840 | 495 |
| 452 | 20230904 | 111100 | 462967315 | 4840 | 4835 | 4840 | 4835 | 11 |
| 453 | 20230904 | 111000 | 462914125 | 4840 | 4840 | 4840 | 4840 | 301 |
| 454 | 20230904 | 110900 | 461457285 | 4840 | 4840 | 4840 | 4840 | 0 |
| 455 | 20230904 | 110800 | 461457285 | 4840 | 4835 | 4840 | 4835 | 17 |
| 456 | 20230904 | 110700 | 461375085 | 4840 | 4840 | 4840 | 4835 | 14 |
| 457 | 20230904 | 110600 | 461307330 | 4835 | 4835 | 4835 | 4835 | 917 |
| 458 | 20230904 | 110500 | 456873635 | 4840 | 4840 | 4840 | 4840 | 1 |
| 459 | 20230904 | 110400 | 456868795 | 4840 | 4840 | 4840 | 4840 | 1 |
| 460 | 20230904 | 110300 | 456863955 | 4835 | 4840 | 4840 | 4835 | 1414 |
| 461 | 20230904 | 110200 | 450022920 | 4840 | 4840 | 4840 | 4840 | 52 |
| 462 | 20230904 | 110100 | 449771240 | 4840 | 4840 | 4840 | 4840 | 601 |
| 463 | 20230904 | 110000 | 446862400 | 4835 | 4835 | 4835 | 4835 | 945 |
| 464 | 20230904 | 105900 | 442293325 | 4835 | 4835 | 4835 | 4835 | 1 |
| 465 | 20230904 | 105800 | 442288490 | 4835 | 4835 | 4835 | 4835 | 41 |
| 466 | 20230904 | 105700 | 442090255 | 4835 | 4835 | 4835 | 4835 | 1 |
| 467 | 20230904 | 105600 | 442085420 | 4835 | 4835 | 4835 | 4835 | 316 |
| 468 | 20230904 | 105500 | 440557560 | 4835 | 4840 | 4840 | 4835 | 186 |
| 469 | 20230904 | 105400 | 439658245 | 4840 | 4840 | 4840 | 4835 | 109 |
| 470 | 20230904 | 105300 | 439130695 | 4840 | 4840 | 4840 | 4840 | 61 |
| 471 | 20230904 | 105200 | 438835455 | 4840 | 4840 | 4840 | 4840 | 378 |
| 472 | 20230904 | 105100 | 437005935 | 4835 | 4840 | 4840 | 4835 | 101 |
| 473 | 20230904 | 105000 | 436517595 | 4840 | 4840 | 4840 | 4840 | 0 |
| 474 | 20230904 | 104900 | 436517595 | 4840 | 4840 | 4840 | 4840 | 1 |
| 475 | 20230904 | 104800 | 436512755 | 4840 | 4840 | 4840 | 4830 | 662 |
| 476 | 20230904 | 104700 | 433313460 | 4840 | 4840 | 4840 | 4840 | 1 |
| 477 | 20230904 | 104600 | 433308620 | 4840 | 4840 | 4840 | 4840 | 1 |
| 478 | 20230904 | 104500 | 433303780 | 4835 | 4835 | 4840 | 4835 | 39 |
| 479 | 20230904 | 104400 | 433115150 | 4835 | 4835 | 4835 | 4835 | 276 |
| 480 | 20230904 | 104300 | 431780690 | 4835 | 4840 | 4840 | 4835 | 198 |
| 481 | 20230904 | 104200 | 430823350 | 4840 | 4840 | 4840 | 4840 | 1 |
| 482 | 20230904 | 104100 | 430818510 | 4840 | 4840 | 4840 | 4840 | 204 |
| 483 | 20230904 | 104000 | 429831150 | 4840 | 4840 | 4840 | 4840 | 0 |
| 484 | 20230904 | 103900 | 429831150 | 4840 | 4840 | 4840 | 4840 | 10 |
| 485 | 20230904 | 103800 | 429782750 | 4840 | 4835 | 4840 | 4835 | 714 |
| 486 | 20230904 | 103700 | 426330555 | 4840 | 4840 | 4840 | 4840 | 0 |
| 487 | 20230904 | 103600 | 426330555 | 4840 | 4840 | 4840 | 4840 | 1 |
| 488 | 20230904 | 103500 | 426325715 | 4835 | 4840 | 4840 | 4835 | 4 |
| 489 | 20230904 | 103400 | 426306370 | 4840 | 4840 | 4840 | 4840 | 0 |
| 490 | 20230904 | 103300 | 426306370 | 4840 | 4835 | 4840 | 4835 | 281 |
| 491 | 20230904 | 103200 | 424947730 | 4835 | 4840 | 4840 | 4835 | 465 |
| 492 | 20230904 | 103100 | 422698630 | 4840 | 4840 | 4840 | 4840 | 100 |
| 493 | 20230904 | 103000 | 422214630 | 4840 | 4840 | 4840 | 4835 | 713 |
| 494 | 20230904 | 102900 | 418763910 | 4835 | 4835 | 4840 | 4835 | 58 |
| 495 | 20230904 | 102800 | 418483455 | 4840 | 4840 | 4840 | 4840 | 0 |
| 496 | 20230904 | 102700 | 418483455 | 4840 | 4835 | 4840 | 4835 | 209 |
| 497 | 20230904 | 102600 | 417472935 | 4840 | 4840 | 4845 | 4840 | 1853 |
| 498 | 20230904 | 102500 | 408501095 | 4840 | 4840 | 4840 | 4840 | 249 |
| 499 | 20230904 | 102400 | 407295935 | 4845 | 4845 | 4845 | 4845 | 0 |
| 500 | 20230904 | 102300 | 407295935 | 4845 | 4845 | 4845 | 4845 | 1 |
| 501 | 20230904 | 102200 | 407291090 | 4845 | 4845 | 4845 | 4820 | 4968 |
| 502 | 20230904 | 102100 | 383311505 | 4840 | 4840 | 4840 | 4840 | 50 |
| 503 | 20230904 | 102000 | 383069505 | 4845 | 4835 | 4845 | 4830 | 300 |
| 504 | 20230904 | 101900 | 381619995 | 4835 | 4835 | 4835 | 4830 | 603 |
| 505 | 20230904 | 101800 | 378707490 | 4835 | 4835 | 4835 | 4835 | 572 |
| 506 | 20230904 | 101700 | 375941870 | 4845 | 4835 | 4845 | 4835 | 539 |
| 507 | 20230904 | 101600 | 373335580 | 4845 | 4835 | 4845 | 4835 | 9 |
| 508 | 20230904 | 101500 | 373292055 | 4835 | 4835 | 4835 | 4835 | 111 |
| 509 | 20230904 | 101400 | 372755370 | 4840 | 4840 | 4845 | 4835 | 187 |
| 510 | 20230904 | 101300 | 371850335 | 4840 | 4840 | 4845 | 4835 | 119 |
| 511 | 20230904 | 101200 | 371274395 | 4840 | 4840 | 4840 | 4840 | 2 |
| 512 | 20230904 | 101100 | 371264715 | 4845 | 4845 | 4845 | 4840 | 46 |
| 513 | 20230904 | 101000 | 371041860 | 4845 | 4845 | 4845 | 4845 | 20 |
| 514 | 20230904 | 100900 | 370944960 | 4840 | 4840 | 4840 | 4840 | 179 |
| 515 | 20230904 | 100800 | 370078600 | 4830 | 4835 | 4835 | 4830 | 1000 |
| 516 | 20230904 | 100700 | 365246310 | 4835 | 4840 | 4840 | 4835 | 545 |
| 517 | 20230904 | 100600 | 362611210 | 4840 | 4845 | 4845 | 4840 | 418 |
| 518 | 20230904 | 100500 | 360588015 | 4845 | 4845 | 4845 | 4845 | 60 |
| 519 | 20230904 | 100400 | 360297315 | 4850 | 4850 | 4850 | 4850 | 1 |
| 520 | 20230904 | 100300 | 360292465 | 4850 | 4845 | 4850 | 4845 | 1044 |
| 521 | 20230904 | 100200 | 355229265 | 4835 | 4850 | 4850 | 4835 | 1235 |
| 522 | 20230904 | 100100 | 349253105 | 4850 | 4845 | 4850 | 4845 | 402 |
| 523 | 20230904 | 100000 | 347304765 | 4845 | 4840 | 4850 | 4840 | 164 |
| 524 | 20230904 | 095900 | 346509735 | 4840 | 4845 | 4845 | 4840 | 86 |
| 525 | 20230904 | 095800 | 346093110 | 4850 | 4845 | 4850 | 4840 | 625 |
| 526 | 20230904 | 095700 | 343066740 | 4850 | 4850 | 4855 | 4850 | 511 |
| 527 | 20230904 | 095600 | 340588355 | 4850 | 4850 | 4850 | 4850 | 102 |
| 528 | 20230904 | 095500 | 340093655 | 4850 | 4850 | 4850 | 4850 | 87 |
| 529 | 20230904 | 095400 | 339671705 | 4850 | 4850 | 4855 | 4850 | 65 |
| 530 | 20230904 | 095300 | 339356430 | 4850 | 4855 | 4855 | 4850 | 340 |
| 531 | 20230904 | 095200 | 337707415 | 4850 | 4850 | 4850 | 4850 | 152 |
| 532 | 20230904 | 095100 | 336970215 | 4855 | 4855 | 4855 | 4855 | 1 |
| 533 | 20230904 | 095000 | 336965360 | 4855 | 4855 | 4855 | 4855 | 81 |
| 534 | 20230904 | 094900 | 336572105 | 4855 | 4855 | 4855 | 4855 | 63 |
| 535 | 20230904 | 094800 | 336266240 | 4855 | 4855 | 4860 | 4855 | 504 |
| 536 | 20230904 | 094700 | 333819310 | 4860 | 4855 | 4860 | 4855 | 53 |
| 537 | 20230904 | 094600 | 333561740 | 4855 | 4855 | 4855 | 4855 | 89 |
| 538 | 20230904 | 094500 | 333129645 | 4860 | 4855 | 4860 | 4855 | 702 |
| 539 | 20230904 | 094400 | 329721430 | 4855 | 4860 | 4860 | 4855 | 2 |
| 540 | 20230904 | 094300 | 329711715 | 4855 | 4860 | 4860 | 4855 | 254 |
| 541 | 20230904 | 094200 | 328478530 | 4860 | 4855 | 4860 | 4855 | 211 |
| 542 | 20230904 | 094100 | 327454120 | 4860 | 4860 | 4860 | 4855 | 718 |
| 543 | 20230904 | 094000 | 323968145 | 4860 | 4860 | 4860 | 4860 | 6 |
| 544 | 20230904 | 093900 | 323938985 | 4860 | 4860 | 4860 | 4860 | 538 |
| 545 | 20230904 | 093800 | 321324305 | 4865 | 4855 | 4870 | 4855 | 5092 |
| 546 | 20230904 | 093700 | 296567165 | 4855 | 4855 | 4855 | 4855 | 26 |
| 547 | 20230904 | 093600 | 296440935 | 4855 | 4850 | 4855 | 4850 | 1067 |
| 548 | 20230904 | 093500 | 291263680 | 4850 | 4845 | 4850 | 4845 | 78 |
| 549 | 20230904 | 093400 | 290885765 | 4850 | 4845 | 4850 | 4845 | 19 |
| 550 | 20230904 | 093300 | 290793700 | 4845 | 4850 | 4850 | 4845 | 6 |
| 551 | 20230904 | 093200 | 290764625 | 4860 | 4860 | 4860 | 4850 | 3 |
| 552 | 20230904 | 093100 | 290750055 | 4860 | 4860 | 4860 | 4860 | 13 |
| 553 | 20230904 | 093000 | 290686875 | 4840 | 4845 | 4860 | 4840 | 362 |
| 554 | 20230904 | 092900 | 288932875 | 4865 | 4865 | 4865 | 4865 | 2 |
| 555 | 20230904 | 092800 | 288923145 | 4865 | 4865 | 4865 | 4865 | 102 |
| 556 | 20230904 | 092700 | 288426915 | 4865 | 4860 | 4865 | 4860 | 1121 |
| 557 | 20230904 | 092600 | 282975885 | 4860 | 4845 | 4860 | 4820 | 3816 |
| 558 | 20230904 | 092500 | 264490880 | 4855 | 4865 | 4865 | 4855 | 4 |
| 559 | 20230904 | 092400 | 264471450 | 4825 | 4865 | 4865 | 4825 | 1538 |
| 560 | 20230904 | 092300 | 257026600 | 4865 | 4845 | 4865 | 4845 | 8128 |
| 561 | 20230904 | 092200 | 217550265 | 4845 | 4850 | 4850 | 4845 | 297 |
| 562 | 20230904 | 092100 | 216109995 | 4850 | 4850 | 4850 | 4850 | 1082 |
| 563 | 20230904 | 092000 | 210862295 | 4845 | 4845 | 4855 | 4845 | 2890 |
| 564 | 20230904 | 091900 | 196845625 | 4840 | 4830 | 4840 | 4830 | 1908 |
| 565 | 20230904 | 091800 | 187624715 | 4830 | 4830 | 4830 | 4830 | 2 |
| 566 | 20230904 | 091700 | 187615055 | 4830 | 4815 | 4830 | 4815 | 572 |
| 567 | 20230904 | 091600 | 184860845 | 4800 | 4835 | 4835 | 4800 | 11560 |
| 568 | 20230904 | 091500 | 129202300 | 4835 | 4835 | 4840 | 4830 | 958 |
| 569 | 20230904 | 091400 | 124574145 | 4835 | 4840 | 4840 | 4835 | 201 |
| 570 | 20230904 | 091300 | 123602305 | 4840 | 4845 | 4845 | 4840 | 894 |
| 571 | 20230904 | 091200 | 119272240 | 4850 | 4850 | 4850 | 4850 | 2 |
| 572 | 20230904 | 091100 | 119262540 | 4850 | 4845 | 4850 | 4840 | 662 |
| 573 | 20230904 | 091000 | 116052815 | 4850 | 4850 | 4850 | 4840 | 56 |
| 574 | 20230904 | 090900 | 115781705 | 4850 | 4850 | 4855 | 4845 | 6183 |
| 575 | 20230904 | 090800 | 85805300 | 4850 | 4845 | 4850 | 4845 | 1701 |
| 576 | 20230904 | 090700 | 77558950 | 4845 | 4835 | 4845 | 4830 | 2508 |
| 577 | 20230904 | 090600 | 65416825 | 4835 | 4835 | 4840 | 4830 | 982 |
| 578 | 20230904 | 090500 | 60665780 | 4830 | 4840 | 4840 | 4830 | 1493 |
| 579 | 20230904 | 090400 | 53452375 | 4830 | 4835 | 4840 | 4830 | 838 |
| 580 | 20230904 | 090300 | 49399330 | 4840 | 4835 | 4845 | 4830 | 523 |
| 581 | 20230904 | 090200 | 46866340 | 4825 | 4845 | 4845 | 4825 | 136 |
| 582 | 20230904 | 090100 | 46208995 | 4845 | 4840 | 4845 | 4830 | 1684 |
| 583 | 20230904 | 090000 | 38052560 | 4835 | 4820 | 4835 | 4820 | 7894 |