28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 184700 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 23596 |
| 3 | 20230914 | 184600 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 4 | 20230914 | 184500 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 5 | 20230914 | 184400 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 6 | 20230914 | 184300 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 7 | 20230914 | 184200 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 8 | 20230914 | 184100 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 9 | 20230914 | 184000 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 10 | 20230914 | 183900 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 11 | 20230914 | 183800 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 12 | 20230914 | 183700 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 13 | 20230914 | 183600 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 14 | 20230914 | 183500 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 15 | 20230914 | 183400 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 16 | 20230914 | 183300 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 17 | 20230914 | 183200 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 18 | 20230914 | 183100 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 19 | 20230914 | 183000 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 20 | 20230914 | 182900 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 21 | 20230914 | 182800 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 22 | 20230914 | 182700 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 23 | 20230914 | 182600 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 24 | 20230914 | 182500 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 25 | 20230914 | 182400 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 26 | 20230914 | 182300 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 27 | 20230914 | 182200 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 28 | 20230914 | 182100 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 29 | 20230914 | 182000 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 30 | 20230914 | 181900 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 31 | 20230914 | 181800 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 32 | 20230914 | 181700 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 23596 |
| 33 | 20230914 | 181600 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 34 | 20230914 | 181500 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 35 | 20230914 | 181400 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 36 | 20230914 | 181300 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 37 | 20230914 | 181200 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 38 | 20230914 | 181100 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 39 | 20230914 | 181000 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 40 | 20230914 | 180900 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 41 | 20230914 | 180800 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 42 | 20230914 | 180700 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 43 | 20230914 | 180600 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 44 | 20230914 | 180500 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 45 | 20230914 | 180400 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 46 | 20230914 | 180300 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 47 | 20230914 | 180200 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 48 | 20230914 | 180100 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 49 | 20230914 | 180000 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 50 | 20230914 | 175900 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 51 | 20230914 | 175800 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 52 | 20230914 | 175700 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 53 | 20230914 | 175600 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 54 | 20230914 | 175500 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 55 | 20230914 | 175400 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 56 | 20230914 | 175300 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 57 | 20230914 | 175200 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 58 | 20230914 | 175100 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 59 | 20230914 | 175000 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 60 | 20230914 | 174900 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 61 | 20230914 | 174800 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 62 | 20230914 | 174700 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 23596 |
| 63 | 20230914 | 174600 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 64 | 20230914 | 174500 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 65 | 20230914 | 174400 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 66 | 20230914 | 174300 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 67 | 20230914 | 174200 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 68 | 20230914 | 174100 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 69 | 20230914 | 174000 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 70 | 20230914 | 173900 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 71 | 20230914 | 173800 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 72 | 20230914 | 173700 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 73 | 20230914 | 173600 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 74 | 20230914 | 173500 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 75 | 20230914 | 173400 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 76 | 20230914 | 173300 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 77 | 20230914 | 173200 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 78 | 20230914 | 173100 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 79 | 20230914 | 173000 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 80 | 20230914 | 172900 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 81 | 20230914 | 172800 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 82 | 20230914 | 172700 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 83 | 20230914 | 172600 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 84 | 20230914 | 172500 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 85 | 20230914 | 172400 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 86 | 20230914 | 172300 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 87 | 20230914 | 172200 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 88 | 20230914 | 172100 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 89 | 20230914 | 172000 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 90 | 20230914 | 171900 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 91 | 20230914 | 171800 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 92 | 20230914 | 171700 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 23596 |
| 93 | 20230914 | 171600 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 94 | 20230914 | 171500 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 95 | 20230914 | 171400 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 96 | 20230914 | 171300 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 97 | 20230914 | 171200 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 98 | 20230914 | 171100 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 99 | 20230914 | 171000 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 100 | 20230914 | 170900 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 101 | 20230914 | 170800 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 102 | 20230914 | 170700 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 103 | 20230914 | 170600 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 104 | 20230914 | 170500 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 105 | 20230914 | 170400 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 106 | 20230914 | 170300 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 107 | 20230914 | 170200 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 108 | 20230914 | 170100 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 109 | 20230914 | 170000 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 110 | 20230914 | 165900 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 111 | 20230914 | 165800 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 112 | 20230914 | 165700 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 113 | 20230914 | 165600 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 114 | 20230914 | 165500 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 115 | 20230914 | 165400 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 116 | 20230914 | 165300 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 117 | 20230914 | 165200 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 118 | 20230914 | 165100 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 119 | 20230914 | 165000 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 120 | 20230914 | 164900 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 121 | 20230914 | 164800 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 122 | 20230914 | 164700 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 23596 |
| 123 | 20230914 | 164600 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 124 | 20230914 | 164500 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 125 | 20230914 | 164400 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 126 | 20230914 | 164300 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 127 | 20230914 | 164200 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 128 | 20230914 | 164100 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 129 | 20230914 | 164000 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 130 | 20230914 | 163900 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 131 | 20230914 | 163800 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 132 | 20230914 | 163700 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 133 | 20230914 | 163600 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 134 | 20230914 | 163500 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 135 | 20230914 | 163400 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 136 | 20230914 | 163300 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 137 | 20230914 | 163200 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 138 | 20230914 | 163100 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 139 | 20230914 | 163000 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 140 | 20230914 | 162900 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 141 | 20230914 | 162800 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 142 | 20230914 | 162700 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 143 | 20230914 | 162600 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 144 | 20230914 | 162500 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 145 | 20230914 | 162400 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 146 | 20230914 | 162300 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 147 | 20230914 | 162200 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 148 | 20230914 | 162100 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 149 | 20230914 | 162000 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 150 | 20230914 | 161900 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 151 | 20230914 | 161800 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 152 | 20230914 | 161700 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 23596 |
| 153 | 20230914 | 161600 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 154 | 20230914 | 161500 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 155 | 20230914 | 161400 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 156 | 20230914 | 161300 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 157 | 20230914 | 161200 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 158 | 20230914 | 161100 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 159 | 20230914 | 161000 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 160 | 20230914 | 160900 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 161 | 20230914 | 160800 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 162 | 20230914 | 160700 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 163 | 20230914 | 160600 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 164 | 20230914 | 160500 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 165 | 20230914 | 160400 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 166 | 20230914 | 160300 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 167 | 20230914 | 160200 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 168 | 20230914 | 160100 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 169 | 20230914 | 160000 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 170 | 20230914 | 155900 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 171 | 20230914 | 155800 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 172 | 20230914 | 155700 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 173 | 20230914 | 155600 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 174 | 20230914 | 155500 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 175 | 20230914 | 155400 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 176 | 20230914 | 155300 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 177 | 20230914 | 155200 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 178 | 20230914 | 155100 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 179 | 20230914 | 155000 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 180 | 20230914 | 154900 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 181 | 20230914 | 154800 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 182 | 20230914 | 154700 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 23596 |
| 183 | 20230914 | 154600 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 184 | 20230914 | 154500 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 185 | 20230914 | 154400 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 186 | 20230914 | 154300 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 187 | 20230914 | 154200 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 188 | 20230914 | 154100 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 189 | 20230914 | 154000 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 190 | 20230914 | 153900 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 191 | 20230914 | 153800 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 192 | 20230914 | 153700 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 193 | 20230914 | 153600 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 194 | 20230914 | 153500 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 195 | 20230914 | 153400 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 196 | 20230914 | 153300 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 197 | 20230914 | 153200 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 198 | 20230914 | 153100 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 199 | 20230914 | 153000 | 1780532060 | 4730 | 4730 | 4730 | 4730 | 23596 |
| 200 | 20230914 | 152900 | 1668922980 | 4735 | 4735 | 4735 | 4735 | 0 |
| 201 | 20230914 | 152800 | 1668922980 | 4735 | 4735 | 4735 | 4735 | 0 |
| 202 | 20230914 | 152700 | 1668922980 | 4735 | 4735 | 4735 | 4735 | 0 |
| 203 | 20230914 | 152600 | 1668922980 | 4735 | 4735 | 4735 | 4735 | 0 |
| 204 | 20230914 | 152500 | 1668922980 | 4735 | 4735 | 4735 | 4735 | 0 |
| 205 | 20230914 | 152400 | 1668922980 | 4735 | 4735 | 4735 | 4735 | 0 |
| 206 | 20230914 | 152300 | 1668922980 | 4735 | 4735 | 4735 | 4735 | 0 |
| 207 | 20230914 | 152200 | 1668922980 | 4735 | 4735 | 4735 | 4735 | 0 |
| 208 | 20230914 | 152100 | 1668922980 | 4735 | 4735 | 4735 | 4735 | 0 |
| 209 | 20230914 | 152000 | 1668922980 | 4735 | 4735 | 4735 | 4735 | 0 |
| 210 | 20230914 | 151900 | 1668922980 | 4735 | 4710 | 4735 | 4670 | 26354 |
| 211 | 20230914 | 151800 | 1544375145 | 4720 | 4690 | 4725 | 4655 | 8359 |
| 212 | 20230914 | 151700 | 1505084990 | 4690 | 4710 | 4710 | 4690 | 5769 |
| 213 | 20230914 | 151600 | 1477963500 | 4710 | 4700 | 4710 | 4695 | 3358 |
| 214 | 20230914 | 151500 | 1462178710 | 4700 | 4685 | 4700 | 4685 | 8207 |
| 215 | 20230914 | 151400 | 1423653145 | 4685 | 4685 | 4685 | 4685 | 1 |
| 216 | 20230914 | 151300 | 1423648460 | 4660 | 4660 | 4660 | 4660 | 0 |
| 217 | 20230914 | 151200 | 1423648460 | 4660 | 4675 | 4675 | 4660 | 1525 |
| 218 | 20230914 | 151100 | 1416527425 | 4675 | 4675 | 4675 | 4675 | 101 |
| 219 | 20230914 | 151000 | 1416055250 | 4690 | 4670 | 4690 | 4670 | 1750 |
| 220 | 20230914 | 150900 | 1407856815 | 4670 | 4660 | 4670 | 4660 | 449 |
| 221 | 20230914 | 150800 | 1405763985 | 4675 | 4675 | 4675 | 4675 | 0 |
| 222 | 20230914 | 150700 | 1405763985 | 4675 | 4675 | 4675 | 4675 | 1125 |
| 223 | 20230914 | 150600 | 1400504610 | 4685 | 4685 | 4685 | 4685 | 0 |
| 224 | 20230914 | 150500 | 1400504610 | 4685 | 4695 | 4695 | 4685 | 1983 |
| 225 | 20230914 | 150400 | 1391199795 | 4700 | 4695 | 4700 | 4695 | 625 |
| 226 | 20230914 | 150300 | 1388264815 | 4685 | 4685 | 4685 | 4685 | 50 |
| 227 | 20230914 | 150200 | 1388030565 | 4685 | 4690 | 4690 | 4685 | 315 |
| 228 | 20230914 | 150100 | 1386554685 | 4690 | 4685 | 4695 | 4685 | 110 |
| 229 | 20230914 | 150000 | 1386039185 | 4685 | 4675 | 4685 | 4675 | 4839 |
| 230 | 20230914 | 145900 | 1363390655 | 4675 | 4675 | 4675 | 4675 | 197 |
| 231 | 20230914 | 145800 | 1362469680 | 4675 | 4675 | 4675 | 4675 | 1113 |
| 232 | 20230914 | 145700 | 1357266405 | 4600 | 4600 | 4600 | 4600 | 0 |
| 233 | 20230914 | 145600 | 1357266405 | 4600 | 4600 | 4600 | 4600 | 0 |
| 234 | 20230914 | 145500 | 1357266405 | 4600 | 4600 | 4600 | 4600 | 0 |
| 235 | 20230914 | 145400 | 1357266405 | 4600 | 4660 | 4660 | 4600 | 12138 |
| 236 | 20230914 | 145300 | 1301148635 | 4650 | 4650 | 4650 | 4650 | 0 |
| 237 | 20230914 | 145200 | 1301148635 | 4650 | 4650 | 4650 | 4650 | 0 |
| 238 | 20230914 | 145100 | 1301148635 | 4650 | 4650 | 4650 | 4650 | 0 |
| 239 | 20230914 | 145000 | 1301148635 | 4650 | 4650 | 4650 | 4650 | 148 |
| 240 | 20230914 | 144900 | 1300460435 | 4645 | 4645 | 4645 | 4645 | 0 |
| 241 | 20230914 | 144800 | 1300460435 | 4645 | 4645 | 4645 | 4645 | 0 |
| 242 | 20230914 | 144700 | 1300460435 | 4645 | 4650 | 4650 | 4645 | 1202 |
| 243 | 20230914 | 144600 | 1294871145 | 4625 | 4625 | 4625 | 4625 | 0 |
| 244 | 20230914 | 144500 | 1294871145 | 4625 | 4655 | 4655 | 4595 | 38580 |
| 245 | 20230914 | 144400 | 1117192610 | 4650 | 4685 | 4685 | 4650 | 10000 |
| 246 | 20230914 | 144300 | 1070641855 | 4695 | 4695 | 4695 | 4695 | 0 |
| 247 | 20230914 | 144200 | 1070641855 | 4695 | 4695 | 4695 | 4695 | 0 |
| 248 | 20230914 | 144100 | 1070641855 | 4695 | 4695 | 4695 | 4695 | 0 |
| 249 | 20230914 | 144000 | 1070641855 | 4695 | 4695 | 4695 | 4695 | 957 |
| 250 | 20230914 | 143900 | 1066148740 | 4700 | 4705 | 4720 | 4700 | 2901 |
| 251 | 20230914 | 143800 | 1052484630 | 4695 | 4695 | 4695 | 4695 | 185 |
| 252 | 20230914 | 143700 | 1051616055 | 4695 | 4695 | 4695 | 4695 | 50 |
| 253 | 20230914 | 143600 | 1051381305 | 4695 | 4700 | 4700 | 4695 | 286 |
| 254 | 20230914 | 143500 | 1050037120 | 4710 | 4710 | 4710 | 4710 | 0 |
| 255 | 20230914 | 143400 | 1050037120 | 4710 | 4710 | 4710 | 4700 | 399 |
| 256 | 20230914 | 143300 | 1048158670 | 4710 | 4710 | 4710 | 4710 | 596 |
| 257 | 20230914 | 143200 | 1045351510 | 4710 | 4700 | 4710 | 4700 | 2358 |
| 258 | 20230914 | 143100 | 1034248210 | 4700 | 4690 | 4700 | 4690 | 2059 |
| 259 | 20230914 | 143000 | 1024578945 | 4690 | 4690 | 4690 | 4690 | 13 |
| 260 | 20230914 | 142900 | 1024517975 | 4680 | 4680 | 4680 | 4680 | 93 |
| 261 | 20230914 | 142800 | 1024082735 | 4680 | 4680 | 4680 | 4680 | 0 |
| 262 | 20230914 | 142700 | 1024082735 | 4680 | 4680 | 4680 | 4680 | 0 |
| 263 | 20230914 | 142600 | 1024082735 | 4680 | 4680 | 4680 | 4680 | 10 |
| 264 | 20230914 | 142500 | 1024035935 | 4680 | 4680 | 4680 | 4680 | 90 |
| 265 | 20230914 | 142400 | 1023614735 | 4680 | 4670 | 4680 | 4670 | 10000 |
| 266 | 20230914 | 142300 | 976819585 | 4660 | 4660 | 4660 | 4660 | 10 |
| 267 | 20230914 | 142200 | 976772985 | 4650 | 4650 | 4650 | 4650 | 438 |
| 268 | 20230914 | 142100 | 974736285 | 4640 | 4640 | 4640 | 4640 | 0 |
| 269 | 20230914 | 142000 | 974736285 | 4640 | 4640 | 4640 | 4640 | 0 |
| 270 | 20230914 | 141900 | 974736285 | 4640 | 4640 | 4640 | 4640 | 0 |
| 271 | 20230914 | 141800 | 974736285 | 4640 | 4640 | 4640 | 4640 | 0 |
| 272 | 20230914 | 141700 | 974736285 | 4640 | 4640 | 4640 | 4640 | 200 |
| 273 | 20230914 | 141600 | 973808285 | 4650 | 4650 | 4650 | 4650 | 122 |
| 274 | 20230914 | 141500 | 973240985 | 4650 | 4650 | 4650 | 4650 | 450 |
| 275 | 20230914 | 141400 | 971148485 | 4640 | 4640 | 4640 | 4640 | 0 |
| 276 | 20230914 | 141300 | 971148485 | 4640 | 4640 | 4640 | 4640 | 0 |
| 277 | 20230914 | 141200 | 971148485 | 4640 | 4635 | 4640 | 4635 | 5345 |
| 278 | 20230914 | 141100 | 946359030 | 4630 | 4630 | 4630 | 4630 | 3970 |
| 279 | 20230914 | 141000 | 927977930 | 4620 | 4620 | 4620 | 4620 | 0 |
| 280 | 20230914 | 140900 | 927977930 | 4620 | 4620 | 4620 | 4620 | 3000 |
| 281 | 20230914 | 140800 | 914117930 | 4620 | 4620 | 4620 | 4620 | 3516 |
| 282 | 20230914 | 140700 | 897874010 | 4615 | 4615 | 4615 | 4615 | 0 |
| 283 | 20230914 | 140600 | 897874010 | 4615 | 4620 | 4620 | 4615 | 57 |
| 284 | 20230914 | 140500 | 897610870 | 4620 | 4620 | 4620 | 4620 | 200 |
| 285 | 20230914 | 140400 | 896686870 | 4610 | 4610 | 4610 | 4610 | 0 |
| 286 | 20230914 | 140300 | 896686870 | 4610 | 4610 | 4610 | 4610 | 0 |
| 287 | 20230914 | 140200 | 896686870 | 4610 | 4610 | 4610 | 4610 | 1000 |
| 288 | 20230914 | 140100 | 892076870 | 4615 | 4615 | 4615 | 4615 | 637 |
| 289 | 20230914 | 140000 | 889137115 | 4615 | 4615 | 4615 | 4615 | 40 |
| 290 | 20230914 | 135900 | 888952515 | 4620 | 4620 | 4620 | 4620 | 4 |
| 291 | 20230914 | 135800 | 888934035 | 4620 | 4615 | 4620 | 4615 | 841 |
| 292 | 20230914 | 135700 | 885048815 | 4610 | 4610 | 4610 | 4610 | 0 |
| 293 | 20230914 | 135600 | 885048815 | 4610 | 4610 | 4610 | 4610 | 0 |
| 294 | 20230914 | 135500 | 885048815 | 4610 | 4610 | 4610 | 4610 | 0 |
| 295 | 20230914 | 135400 | 885048815 | 4610 | 4610 | 4610 | 4610 | 2561 |
| 296 | 20230914 | 135300 | 873242605 | 4610 | 4610 | 4610 | 4610 | 0 |
| 297 | 20230914 | 135200 | 873242605 | 4610 | 4610 | 4610 | 4610 | 2862 |
| 298 | 20230914 | 135100 | 860048785 | 4610 | 4610 | 4610 | 4610 | 1660 |
| 299 | 20230914 | 135000 | 852396185 | 4615 | 4615 | 4615 | 4615 | 313 |
| 300 | 20230914 | 134900 | 850951690 | 4615 | 4615 | 4615 | 4615 | 140 |
| 301 | 20230914 | 134800 | 850305590 | 4615 | 4615 | 4615 | 4615 | 641 |
| 302 | 20230914 | 134700 | 847347375 | 4615 | 4615 | 4615 | 4615 | 40 |
| 303 | 20230914 | 134600 | 847162775 | 4615 | 4620 | 4620 | 4615 | 166 |
| 304 | 20230914 | 134500 | 846396055 | 4615 | 4615 | 4620 | 4615 | 340 |
| 305 | 20230914 | 134400 | 844826455 | 4615 | 4615 | 4615 | 4615 | 40 |
| 306 | 20230914 | 134300 | 844641855 | 4615 | 4615 | 4615 | 4615 | 40 |
| 307 | 20230914 | 134200 | 844457255 | 4615 | 4610 | 4615 | 4610 | 2040 |
| 308 | 20230914 | 134100 | 835052655 | 4615 | 4615 | 4615 | 4615 | 500 |
| 309 | 20230914 | 134000 | 832745155 | 4615 | 4615 | 4615 | 4615 | 0 |
| 310 | 20230914 | 133900 | 832745155 | 4615 | 4615 | 4615 | 4615 | 0 |
| 311 | 20230914 | 133800 | 832745155 | 4615 | 4615 | 4615 | 4615 | 0 |
| 312 | 20230914 | 133700 | 832745155 | 4615 | 4610 | 4615 | 4610 | 507 |
| 313 | 20230914 | 133600 | 830405385 | 4610 | 4610 | 4610 | 4610 | 70 |
| 314 | 20230914 | 133500 | 830082685 | 4610 | 4605 | 4610 | 4605 | 323 |
| 315 | 20230914 | 133400 | 828595220 | 4605 | 4605 | 4605 | 4605 | 0 |
| 316 | 20230914 | 133300 | 828595220 | 4605 | 4605 | 4605 | 4605 | 0 |
| 317 | 20230914 | 133200 | 828595220 | 4605 | 4605 | 4605 | 4605 | 0 |
| 318 | 20230914 | 133100 | 828595220 | 4605 | 4605 | 4605 | 4605 | 0 |
| 319 | 20230914 | 133000 | 828595220 | 4605 | 4605 | 4605 | 4605 | 0 |
| 320 | 20230914 | 132900 | 828595220 | 4605 | 4610 | 4610 | 4605 | 3000 |
| 321 | 20230914 | 132800 | 814770070 | 4610 | 4610 | 4610 | 4610 | 50 |
| 322 | 20230914 | 132700 | 814539570 | 4610 | 4610 | 4610 | 4610 | 100 |
| 323 | 20230914 | 132600 | 814078570 | 4610 | 4610 | 4610 | 4610 | 4026 |
| 324 | 20230914 | 132500 | 795518710 | 4610 | 4615 | 4615 | 4610 | 577 |
| 325 | 20230914 | 132400 | 792858240 | 4610 | 4610 | 4610 | 4610 | 0 |
| 326 | 20230914 | 132300 | 792858240 | 4610 | 4610 | 4610 | 4610 | 0 |
| 327 | 20230914 | 132200 | 792858240 | 4610 | 4615 | 4615 | 4610 | 12 |
| 328 | 20230914 | 132100 | 792802895 | 4630 | 4630 | 4630 | 4630 | 0 |
| 329 | 20230914 | 132000 | 792802895 | 4630 | 4630 | 4630 | 4630 | 0 |
| 330 | 20230914 | 131900 | 792802895 | 4630 | 4630 | 4630 | 4630 | 20 |
| 331 | 20230914 | 131800 | 792710295 | 4630 | 4630 | 4630 | 4630 | 0 |
| 332 | 20230914 | 131700 | 792710295 | 4630 | 4630 | 4630 | 4630 | 0 |
| 333 | 20230914 | 131600 | 792710295 | 4630 | 4630 | 4630 | 4630 | 0 |
| 334 | 20230914 | 131500 | 792710295 | 4630 | 4630 | 4630 | 4630 | 0 |
| 335 | 20230914 | 131400 | 792710295 | 4630 | 4630 | 4630 | 4630 | 4000 |
| 336 | 20230914 | 131300 | 774190295 | 4610 | 4610 | 4610 | 4610 | 0 |
| 337 | 20230914 | 131200 | 774190295 | 4610 | 4610 | 4610 | 4610 | 0 |
| 338 | 20230914 | 131100 | 774190295 | 4610 | 4610 | 4610 | 4610 | 58 |
| 339 | 20230914 | 131000 | 773922915 | 4610 | 4610 | 4610 | 4610 | 610 |
| 340 | 20230914 | 130900 | 771110815 | 4625 | 4625 | 4625 | 4625 | 0 |
| 341 | 20230914 | 130800 | 771110815 | 4625 | 4625 | 4625 | 4625 | 0 |
| 342 | 20230914 | 130700 | 771110815 | 4625 | 4605 | 4625 | 4605 | 521 |
| 343 | 20230914 | 130600 | 768701230 | 4625 | 4625 | 4625 | 4625 | 0 |
| 344 | 20230914 | 130500 | 768701230 | 4625 | 4625 | 4625 | 4625 | 0 |
| 345 | 20230914 | 130400 | 768701230 | 4625 | 4625 | 4625 | 4625 | 0 |
| 346 | 20230914 | 130300 | 768701230 | 4625 | 4625 | 4625 | 4625 | 50 |
| 347 | 20230914 | 130200 | 768469980 | 4625 | 4625 | 4625 | 4625 | 0 |
| 348 | 20230914 | 130100 | 768469980 | 4625 | 4625 | 4625 | 4625 | 0 |
| 349 | 20230914 | 130000 | 768469980 | 4625 | 4625 | 4625 | 4625 | 400 |
| 350 | 20230914 | 125900 | 766619980 | 4625 | 4625 | 4625 | 4625 | 0 |
| 351 | 20230914 | 125800 | 766619980 | 4625 | 4625 | 4625 | 4625 | 0 |
| 352 | 20230914 | 125700 | 766619980 | 4625 | 4625 | 4625 | 4625 | 10 |
| 353 | 20230914 | 125600 | 766573730 | 4625 | 4625 | 4625 | 4625 | 1 |
| 354 | 20230914 | 125500 | 766569105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 355 | 20230914 | 125400 | 766569105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 356 | 20230914 | 125300 | 766569105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 357 | 20230914 | 125200 | 766569105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 358 | 20230914 | 125100 | 766569105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 359 | 20230914 | 125000 | 766569105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 360 | 20230914 | 124900 | 766569105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 361 | 20230914 | 124800 | 766569105 | 4600 | 4600 | 4600 | 4600 | 1000 |
| 362 | 20230914 | 124700 | 761969105 | 4600 | 4600 | 4600 | 4600 | 0 |
| 363 | 20230914 | 124600 | 761969105 | 4600 | 4610 | 4610 | 4600 | 4598 |
| 364 | 20230914 | 124500 | 740806300 | 4630 | 4610 | 4630 | 4605 | 505 |
| 365 | 20230914 | 124400 | 738478195 | 4610 | 4610 | 4630 | 4610 | 2015 |
| 366 | 20230914 | 124300 | 729188945 | 4610 | 4610 | 4610 | 4610 | 0 |
| 367 | 20230914 | 124200 | 729188945 | 4610 | 4610 | 4610 | 4605 | 2044 |
| 368 | 20230914 | 124100 | 719766325 | 4610 | 4610 | 4610 | 4610 | 0 |
| 369 | 20230914 | 124000 | 719766325 | 4610 | 4610 | 4610 | 4610 | 2000 |
| 370 | 20230914 | 123900 | 710546325 | 4610 | 4615 | 4615 | 4610 | 177 |
| 371 | 20230914 | 123800 | 709730105 | 4610 | 4610 | 4610 | 4610 | 0 |
| 372 | 20230914 | 123700 | 709730105 | 4610 | 4610 | 4610 | 4610 | 0 |
| 373 | 20230914 | 123600 | 709730105 | 4610 | 4610 | 4610 | 4610 | 0 |
| 374 | 20230914 | 123500 | 709730105 | 4610 | 4610 | 4610 | 4610 | 0 |
| 375 | 20230914 | 123400 | 709730105 | 4610 | 4610 | 4610 | 4610 | 0 |
| 376 | 20230914 | 123300 | 709730105 | 4610 | 4610 | 4610 | 4610 | 0 |
| 377 | 20230914 | 123200 | 709730105 | 4610 | 4620 | 4620 | 4610 | 500 |
| 378 | 20230914 | 123100 | 707423105 | 4635 | 4635 | 4635 | 4635 | 0 |
| 379 | 20230914 | 123000 | 707423105 | 4635 | 4635 | 4635 | 4635 | 7 |
| 380 | 20230914 | 122900 | 707390660 | 4635 | 4620 | 4635 | 4620 | 490 |
| 381 | 20230914 | 122800 | 705122360 | 4620 | 4620 | 4620 | 4620 | 0 |
| 382 | 20230914 | 122700 | 705122360 | 4620 | 4620 | 4620 | 4620 | 1 |
| 383 | 20230914 | 122600 | 705117740 | 4620 | 4620 | 4620 | 4620 | 0 |
| 384 | 20230914 | 122500 | 705117740 | 4620 | 4620 | 4620 | 4620 | 0 |
| 385 | 20230914 | 122400 | 705117740 | 4620 | 4620 | 4620 | 4620 | 30 |
| 386 | 20230914 | 122300 | 704979140 | 4615 | 4615 | 4615 | 4615 | 0 |
| 387 | 20230914 | 122200 | 704979140 | 4615 | 4615 | 4615 | 4615 | 0 |
| 388 | 20230914 | 122100 | 704979140 | 4615 | 4615 | 4615 | 4615 | 444 |
| 389 | 20230914 | 122000 | 702930080 | 4615 | 4615 | 4615 | 4615 | 20 |
| 390 | 20230914 | 121900 | 702837780 | 4620 | 4620 | 4620 | 4620 | 10 |
| 391 | 20230914 | 121800 | 702791580 | 4620 | 4620 | 4620 | 4620 | 0 |
| 392 | 20230914 | 121700 | 702791580 | 4620 | 4620 | 4620 | 4620 | 0 |
| 393 | 20230914 | 121600 | 702791580 | 4620 | 4620 | 4620 | 4620 | 0 |
| 394 | 20230914 | 121500 | 702791580 | 4620 | 4620 | 4620 | 4620 | 1 |
| 395 | 20230914 | 121400 | 702786960 | 4620 | 4620 | 4620 | 4620 | 0 |
| 396 | 20230914 | 121300 | 702786960 | 4620 | 4620 | 4620 | 4620 | 2 |
| 397 | 20230914 | 121200 | 702777720 | 4620 | 4625 | 4625 | 4620 | 721 |
| 398 | 20230914 | 121100 | 699446690 | 4630 | 4630 | 4630 | 4630 | 0 |
| 399 | 20230914 | 121000 | 699446690 | 4630 | 4630 | 4630 | 4630 | 0 |
| 400 | 20230914 | 120900 | 699446690 | 4630 | 4630 | 4630 | 4630 | 0 |
| 401 | 20230914 | 120800 | 699446690 | 4630 | 4630 | 4630 | 4630 | 536 |
| 402 | 20230914 | 120700 | 696965010 | 4630 | 4630 | 4630 | 4630 | 50 |
| 403 | 20230914 | 120600 | 696733510 | 4630 | 4630 | 4630 | 4630 | 203 |
| 404 | 20230914 | 120500 | 695793620 | 4630 | 4630 | 4630 | 4630 | 5 |
| 405 | 20230914 | 120400 | 695770470 | 4635 | 4635 | 4635 | 4635 | 1424 |
| 406 | 20230914 | 120300 | 689170230 | 4635 | 4650 | 4650 | 4635 | 14 |
| 407 | 20230914 | 120200 | 689105160 | 4650 | 4650 | 4650 | 4650 | 1 |
| 408 | 20230914 | 120100 | 689100510 | 4650 | 4650 | 4650 | 4650 | 2 |
| 409 | 20230914 | 120000 | 689091210 | 4635 | 4635 | 4635 | 4635 | 500 |
| 410 | 20230914 | 115900 | 686773710 | 4650 | 4650 | 4650 | 4650 | 120 |
| 411 | 20230914 | 115800 | 686215710 | 4650 | 4650 | 4650 | 4650 | 141 |
| 412 | 20230914 | 115700 | 685560060 | 4655 | 4655 | 4655 | 4655 | 0 |
| 413 | 20230914 | 115600 | 685560060 | 4655 | 4620 | 4655 | 4620 | 1050 |
| 414 | 20230914 | 115500 | 680682905 | 4605 | 4605 | 4605 | 4605 | 0 |
| 415 | 20230914 | 115400 | 680682905 | 4605 | 4605 | 4605 | 4605 | 683 |
| 416 | 20230914 | 115300 | 677537690 | 4605 | 4605 | 4605 | 4605 | 40 |
| 417 | 20230914 | 115200 | 677353490 | 4605 | 4605 | 4605 | 4605 | 580 |
| 418 | 20230914 | 115100 | 674682590 | 4605 | 4605 | 4605 | 4605 | 30 |
| 419 | 20230914 | 115000 | 674544440 | 4605 | 4605 | 4605 | 4605 | 0 |
| 420 | 20230914 | 114900 | 674544440 | 4605 | 4605 | 4605 | 4605 | 0 |
| 421 | 20230914 | 114800 | 674544440 | 4605 | 4605 | 4605 | 4605 | 80 |
| 422 | 20230914 | 114700 | 674176040 | 4605 | 4605 | 4605 | 4605 | 1216 |
| 423 | 20230914 | 114600 | 668576360 | 4590 | 4590 | 4590 | 4590 | 0 |
| 424 | 20230914 | 114500 | 668576360 | 4590 | 4590 | 4590 | 4590 | 0 |
| 425 | 20230914 | 114400 | 668576360 | 4590 | 4590 | 4590 | 4590 | 1 |
| 426 | 20230914 | 114300 | 668571770 | 4605 | 4595 | 4605 | 4590 | 3246 |
| 427 | 20230914 | 114200 | 653666255 | 4595 | 4590 | 4605 | 4590 | 36 |
| 428 | 20230914 | 114100 | 653500995 | 4590 | 4590 | 4590 | 4590 | 349 |
| 429 | 20230914 | 114000 | 651899085 | 4590 | 4590 | 4590 | 4590 | 0 |
| 430 | 20230914 | 113900 | 651899085 | 4590 | 4600 | 4600 | 4590 | 3018 |
| 431 | 20230914 | 113800 | 638035960 | 4600 | 4600 | 4600 | 4600 | 1 |
| 432 | 20230914 | 113700 | 638031360 | 4595 | 4595 | 4595 | 4595 | 169 |
| 433 | 20230914 | 113600 | 637254805 | 4595 | 4600 | 4600 | 4595 | 2554 |
| 434 | 20230914 | 113500 | 625518965 | 4605 | 4605 | 4605 | 4605 | 108 |
| 435 | 20230914 | 113400 | 625021625 | 4605 | 4605 | 4605 | 4605 | 0 |
| 436 | 20230914 | 113300 | 625021625 | 4605 | 4600 | 4605 | 4600 | 95 |
| 437 | 20230914 | 113200 | 624584425 | 4600 | 4600 | 4600 | 4600 | 11 |
| 438 | 20230914 | 113100 | 624533825 | 4600 | 4600 | 4600 | 4600 | 468 |
| 439 | 20230914 | 113000 | 622381025 | 4600 | 4600 | 4600 | 4600 | 112 |
| 440 | 20230914 | 112900 | 621865825 | 4600 | 4600 | 4600 | 4600 | 1762 |
| 441 | 20230914 | 112800 | 613760625 | 4605 | 4605 | 4605 | 4605 | 2505 |
| 442 | 20230914 | 112700 | 602225100 | 4605 | 4605 | 4605 | 4605 | 550 |
| 443 | 20230914 | 112600 | 599692350 | 4605 | 4605 | 4605 | 4605 | 666 |
| 444 | 20230914 | 112500 | 596625420 | 4605 | 4605 | 4605 | 4605 | 5 |
| 445 | 20230914 | 112400 | 596602395 | 4600 | 4600 | 4600 | 4600 | 40 |
| 446 | 20230914 | 112300 | 596418395 | 4600 | 4605 | 4605 | 4600 | 141 |
| 447 | 20230914 | 112200 | 595769690 | 4600 | 4605 | 4605 | 4600 | 81 |
| 448 | 20230914 | 112100 | 595397085 | 4600 | 4600 | 4600 | 4600 | 30 |
| 449 | 20230914 | 112000 | 595259085 | 4600 | 4600 | 4600 | 4600 | 20 |
| 450 | 20230914 | 111900 | 595167085 | 4605 | 4600 | 4605 | 4600 | 1091 |
| 451 | 20230914 | 111800 | 590143530 | 4600 | 4605 | 4605 | 4600 | 2671 |
| 452 | 20230914 | 111700 | 577851480 | 4605 | 4605 | 4605 | 4605 | 413 |
| 453 | 20230914 | 111600 | 575949615 | 4605 | 4605 | 4605 | 4605 | 1511 |
| 454 | 20230914 | 111500 | 568991460 | 4605 | 4600 | 4605 | 4600 | 111 |
| 455 | 20230914 | 111400 | 568480855 | 4600 | 4605 | 4605 | 4600 | 266 |
| 456 | 20230914 | 111300 | 567256655 | 4600 | 4600 | 4600 | 4600 | 2302 |
| 457 | 20230914 | 111200 | 556667455 | 4595 | 4595 | 4595 | 4595 | 20 |
| 458 | 20230914 | 111100 | 556575555 | 4590 | 4595 | 4620 | 4590 | 1932 |
| 459 | 20230914 | 111000 | 547707310 | 4595 | 4610 | 4610 | 4595 | 3233 |
| 460 | 20230914 | 110900 | 532834005 | 4610 | 4615 | 4615 | 4610 | 578 |
| 461 | 20230914 | 110800 | 530169190 | 4615 | 4615 | 4615 | 4615 | 1000 |
| 462 | 20230914 | 110700 | 525554190 | 4615 | 4615 | 4615 | 4615 | 1726 |
| 463 | 20230914 | 110600 | 517588700 | 4610 | 4610 | 4610 | 4610 | 55 |
| 464 | 20230914 | 110500 | 517335150 | 4615 | 4615 | 4615 | 4615 | 0 |
| 465 | 20230914 | 110400 | 517335150 | 4615 | 4610 | 4615 | 4610 | 371 |
| 466 | 20230914 | 110300 | 515623195 | 4610 | 4615 | 4615 | 4610 | 31 |
| 467 | 20230914 | 110200 | 515480235 | 4620 | 4615 | 4620 | 4615 | 21 |
| 468 | 20230914 | 110100 | 515383310 | 4620 | 4620 | 4620 | 4620 | 561 |
| 469 | 20230914 | 110000 | 512791490 | 4600 | 4650 | 4650 | 4595 | 33117 |
| 470 | 20230914 | 105900 | 359843510 | 4650 | 4650 | 4650 | 4650 | 767 |
| 471 | 20230914 | 105800 | 356276960 | 4650 | 4650 | 4650 | 4650 | 2931 |
| 472 | 20230914 | 105700 | 342647810 | 4650 | 4650 | 4650 | 4650 | 0 |
| 473 | 20230914 | 105600 | 342647810 | 4650 | 4650 | 4650 | 4650 | 0 |
| 474 | 20230914 | 105500 | 342647810 | 4650 | 4650 | 4650 | 4650 | 0 |
| 475 | 20230914 | 105400 | 342647810 | 4650 | 4650 | 4650 | 4650 | 0 |
| 476 | 20230914 | 105300 | 342647810 | 4650 | 4650 | 4650 | 4650 | 0 |
| 477 | 20230914 | 105200 | 342647810 | 4650 | 4650 | 4650 | 4650 | 14 |
| 478 | 20230914 | 105100 | 342582710 | 4650 | 4650 | 4650 | 4650 | 75 |
| 479 | 20230914 | 105000 | 342233960 | 4650 | 4650 | 4650 | 4650 | 0 |
| 480 | 20230914 | 104900 | 342233960 | 4650 | 4650 | 4650 | 4650 | 0 |
| 481 | 20230914 | 104800 | 342233960 | 4650 | 4655 | 4655 | 4650 | 1042 |
| 482 | 20230914 | 104700 | 337388645 | 4650 | 4650 | 4650 | 4650 | 0 |
| 483 | 20230914 | 104600 | 337388645 | 4650 | 4650 | 4650 | 4650 | 0 |
| 484 | 20230914 | 104500 | 337388645 | 4650 | 4650 | 4650 | 4650 | 0 |
| 485 | 20230914 | 104400 | 337388645 | 4650 | 4660 | 4660 | 4650 | 342 |
| 486 | 20230914 | 104300 | 335798295 | 4680 | 4680 | 4680 | 4680 | 0 |
| 487 | 20230914 | 104200 | 335798295 | 4680 | 4660 | 4680 | 4660 | 108 |
| 488 | 20230914 | 104100 | 335294975 | 4660 | 4660 | 4660 | 4660 | 0 |
| 489 | 20230914 | 104000 | 335294975 | 4660 | 4660 | 4660 | 4660 | 18 |
| 490 | 20230914 | 103900 | 335211095 | 4660 | 4660 | 4660 | 4660 | 2 |
| 491 | 20230914 | 103800 | 335201775 | 4650 | 4650 | 4650 | 4650 | 34 |
| 492 | 20230914 | 103700 | 335043675 | 4660 | 4660 | 4660 | 4660 | 812 |
| 493 | 20230914 | 103600 | 331259755 | 4660 | 4660 | 4660 | 4660 | 8 |
| 494 | 20230914 | 103500 | 331222475 | 4660 | 4650 | 4660 | 4650 | 50 |
| 495 | 20230914 | 103400 | 330989665 | 4650 | 4660 | 4660 | 4650 | 341 |
| 496 | 20230914 | 103300 | 329403915 | 4660 | 4660 | 4660 | 4660 | 10 |
| 497 | 20230914 | 103200 | 329357315 | 4655 | 4655 | 4655 | 4655 | 13 |
| 498 | 20230914 | 103100 | 329296800 | 4650 | 4650 | 4650 | 4650 | 105 |
| 499 | 20230914 | 103000 | 328808550 | 4650 | 4650 | 4650 | 4650 | 1000 |
| 500 | 20230914 | 102900 | 324158550 | 4650 | 4650 | 4650 | 4650 | 0 |
| 501 | 20230914 | 102800 | 324158550 | 4650 | 4650 | 4650 | 4650 | 860 |
| 502 | 20230914 | 102700 | 320159550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 503 | 20230914 | 102600 | 320159550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 504 | 20230914 | 102500 | 320159550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 505 | 20230914 | 102400 | 320159550 | 4645 | 4655 | 4655 | 4645 | 6000 |
| 506 | 20230914 | 102300 | 292259070 | 4660 | 4660 | 4660 | 4660 | 140 |
| 507 | 20230914 | 102200 | 291606670 | 4660 | 4665 | 4665 | 4660 | 77 |
| 508 | 20230914 | 102100 | 291247765 | 4665 | 4665 | 4665 | 4665 | 0 |
| 509 | 20230914 | 102000 | 291247765 | 4665 | 4665 | 4665 | 4665 | 5 |
| 510 | 20230914 | 101900 | 291224440 | 4665 | 4665 | 4665 | 4665 | 784 |
| 511 | 20230914 | 101800 | 287567080 | 4655 | 4655 | 4655 | 4655 | 0 |
| 512 | 20230914 | 101700 | 287567080 | 4655 | 4655 | 4655 | 4655 | 0 |
| 513 | 20230914 | 101600 | 287567080 | 4655 | 4655 | 4655 | 4655 | 0 |
| 514 | 20230914 | 101500 | 287567080 | 4655 | 4655 | 4655 | 4655 | 10 |
| 515 | 20230914 | 101400 | 287520530 | 4655 | 4655 | 4655 | 4655 | 216 |
| 516 | 20230914 | 101300 | 286515050 | 4655 | 4655 | 4655 | 4655 | 607 |
| 517 | 20230914 | 101200 | 283689465 | 4655 | 4655 | 4655 | 4655 | 3162 |
| 518 | 20230914 | 101100 | 268970355 | 4660 | 4660 | 4660 | 4655 | 157 |
| 519 | 20230914 | 101000 | 268239255 | 4660 | 4660 | 4660 | 4660 | 457 |
| 520 | 20230914 | 100900 | 266109635 | 4665 | 4660 | 4665 | 4655 | 3483 |
| 521 | 20230914 | 100800 | 249869735 | 4655 | 4675 | 4680 | 4655 | 7272 |
| 522 | 20230914 | 100700 | 215944385 | 4675 | 4675 | 4675 | 4675 | 328 |
| 523 | 20230914 | 100600 | 214410985 | 4680 | 4680 | 4680 | 4680 | 0 |
| 524 | 20230914 | 100500 | 214410985 | 4680 | 4680 | 4680 | 4680 | 0 |
| 525 | 20230914 | 100400 | 214410985 | 4680 | 4680 | 4680 | 4680 | 22 |
| 526 | 20230914 | 100300 | 214308025 | 4680 | 4675 | 4680 | 4675 | 122 |
| 527 | 20230914 | 100200 | 213737565 | 4675 | 4685 | 4685 | 4675 | 255 |
| 528 | 20230914 | 100100 | 212544160 | 4695 | 4695 | 4695 | 4695 | 8 |
| 529 | 20230914 | 100000 | 212506600 | 4695 | 4695 | 4695 | 4695 | 443 |
| 530 | 20230914 | 095900 | 210426715 | 4700 | 4700 | 4700 | 4700 | 1 |
| 531 | 20230914 | 095800 | 210422015 | 4700 | 4695 | 4700 | 4695 | 75 |
| 532 | 20230914 | 095700 | 210069885 | 4695 | 4695 | 4695 | 4695 | 0 |
| 533 | 20230914 | 095600 | 210069885 | 4695 | 4695 | 4695 | 4695 | 12 |
| 534 | 20230914 | 095500 | 210013545 | 4695 | 4695 | 4695 | 4695 | 0 |
| 535 | 20230914 | 095400 | 210013545 | 4695 | 4695 | 4695 | 4695 | 0 |
| 536 | 20230914 | 095300 | 210013545 | 4695 | 4695 | 4695 | 4695 | 0 |
| 537 | 20230914 | 095200 | 210013545 | 4695 | 4695 | 4695 | 4695 | 21 |
| 538 | 20230914 | 095100 | 209914950 | 4700 | 4695 | 4700 | 4695 | 199 |
| 539 | 20230914 | 095000 | 208980340 | 4695 | 4680 | 4695 | 4680 | 1543 |
| 540 | 20230914 | 094900 | 201751525 | 4680 | 4680 | 4680 | 4680 | 83 |
| 541 | 20230914 | 094800 | 201363085 | 4700 | 4665 | 4700 | 4665 | 955 |
| 542 | 20230914 | 094700 | 196884255 | 4670 | 4670 | 4670 | 4670 | 1328 |
| 543 | 20230914 | 094600 | 190682495 | 4670 | 4670 | 4670 | 4670 | 401 |
| 544 | 20230914 | 094500 | 188809825 | 4665 | 4665 | 4665 | 4665 | 263 |
| 545 | 20230914 | 094400 | 187582930 | 4665 | 4660 | 4665 | 4660 | 220 |
| 546 | 20230914 | 094300 | 186556730 | 4660 | 4670 | 4670 | 4660 | 4454 |
| 547 | 20230914 | 094200 | 165794625 | 4685 | 4685 | 4685 | 4685 | 0 |
| 548 | 20230914 | 094100 | 165794625 | 4685 | 4685 | 4685 | 4670 | 3813 |
| 549 | 20230914 | 094000 | 147973665 | 4685 | 4685 | 4690 | 4685 | 29 |
| 550 | 20230914 | 093900 | 147837795 | 4690 | 4710 | 4710 | 4690 | 760 |
| 551 | 20230914 | 093800 | 144273370 | 4690 | 4690 | 4690 | 4690 | 0 |
| 552 | 20230914 | 093700 | 144273370 | 4690 | 4690 | 4690 | 4690 | 0 |
| 553 | 20230914 | 093600 | 144273370 | 4690 | 4690 | 4690 | 4690 | 1801 |
| 554 | 20230914 | 093500 | 135826680 | 4690 | 4695 | 4695 | 4690 | 200 |
| 555 | 20230914 | 093400 | 134888580 | 4710 | 4710 | 4710 | 4710 | 2 |
| 556 | 20230914 | 093300 | 134879160 | 4690 | 4690 | 4690 | 4690 | 0 |
| 557 | 20230914 | 093200 | 134879160 | 4690 | 4690 | 4690 | 4690 | 0 |
| 558 | 20230914 | 093100 | 134879160 | 4690 | 4710 | 4710 | 4690 | 210 |
| 559 | 20230914 | 093000 | 133894060 | 4710 | 4710 | 4710 | 4710 | 0 |
| 560 | 20230914 | 092900 | 133894060 | 4710 | 4700 | 4715 | 4690 | 139 |
| 561 | 20230914 | 092800 | 133241395 | 4695 | 4695 | 4695 | 4695 | 1032 |
| 562 | 20230914 | 092700 | 128396155 | 4700 | 4700 | 4700 | 4700 | 20 |
| 563 | 20230914 | 092600 | 128302155 | 4700 | 4700 | 4700 | 4695 | 97 |
| 564 | 20230914 | 092500 | 127846505 | 4700 | 4700 | 4700 | 4700 | 280 |
| 565 | 20230914 | 092400 | 126530505 | 4700 | 4710 | 4710 | 4700 | 502 |
| 566 | 20230914 | 092300 | 124170110 | 4710 | 4710 | 4710 | 4710 | 50 |
| 567 | 20230914 | 092200 | 123934610 | 4715 | 4715 | 4715 | 4715 | 30 |
| 568 | 20230914 | 092100 | 123793160 | 4720 | 4720 | 4720 | 4720 | 0 |
| 569 | 20230914 | 092000 | 123793160 | 4720 | 4720 | 4720 | 4720 | 1 |
| 570 | 20230914 | 091900 | 123788440 | 4705 | 4715 | 4715 | 4705 | 120 |
| 571 | 20230914 | 091800 | 123223780 | 4720 | 4720 | 4720 | 4720 | 0 |
| 572 | 20230914 | 091700 | 123223780 | 4720 | 4720 | 4720 | 4720 | 0 |
| 573 | 20230914 | 091600 | 123223780 | 4720 | 4720 | 4720 | 4720 | 9 |
| 574 | 20230914 | 091500 | 123181300 | 4720 | 4720 | 4720 | 4720 | 0 |
| 575 | 20230914 | 091400 | 123181300 | 4720 | 4715 | 4720 | 4715 | 126 |
| 576 | 20230914 | 091300 | 122587065 | 4725 | 4725 | 4725 | 4700 | 333 |
| 577 | 20230914 | 091200 | 121018760 | 4725 | 4730 | 4730 | 4725 | 501 |
| 578 | 20230914 | 091100 | 118649035 | 4730 | 4735 | 4735 | 4730 | 640 |
| 579 | 20230914 | 091000 | 115619205 | 4735 | 4735 | 4765 | 4735 | 1874 |
| 580 | 20230914 | 090900 | 106707055 | 4775 | 4775 | 4775 | 4775 | 2091 |
| 581 | 20230914 | 090800 | 96722530 | 4780 | 4720 | 4780 | 4720 | 16282 |
| 582 | 20230914 | 090700 | 19635465 | 4720 | 4720 | 4720 | 4720 | 5 |
| 583 | 20230914 | 090600 | 19611865 | 4720 | 4720 | 4720 | 4720 | 16 |
| 584 | 20230914 | 090500 | 19536345 | 4735 | 4725 | 4735 | 4695 | 110 |
| 585 | 20230914 | 090400 | 19018355 | 4735 | 4700 | 4735 | 4695 | 946 |
| 586 | 20230914 | 090300 | 14575965 | 4690 | 4705 | 4740 | 4690 | 279 |
| 587 | 20230914 | 090200 | 13263355 | 4705 | 4705 | 4705 | 4705 | 3 |
| 588 | 20230914 | 090100 | 13249240 | 4745 | 4745 | 4745 | 4745 | 7 |
| 589 | 20230914 | 090000 | 13216025 | 4670 | 4660 | 4750 | 4660 | 2825 |