31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 192400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 6337 |
| 3 | 20230904 | 192300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 4 | 20230904 | 192200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 5 | 20230904 | 192100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 6 | 20230904 | 192000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 7 | 20230904 | 191900 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 8 | 20230904 | 191800 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 9 | 20230904 | 191700 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 10 | 20230904 | 191600 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 11 | 20230904 | 191500 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 12 | 20230904 | 191400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 13 | 20230904 | 191300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 14 | 20230904 | 191200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 15 | 20230904 | 191100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 16 | 20230904 | 191000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 17 | 20230904 | 190900 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 18 | 20230904 | 190800 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 19 | 20230904 | 190700 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 20 | 20230904 | 190600 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 21 | 20230904 | 190500 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 22 | 20230904 | 190400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 23 | 20230904 | 190300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 24 | 20230904 | 190200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 25 | 20230904 | 190100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 26 | 20230904 | 190000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 27 | 20230904 | 185900 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 28 | 20230904 | 185800 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 29 | 20230904 | 185700 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 30 | 20230904 | 185600 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 31 | 20230904 | 185500 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 32 | 20230904 | 185400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 6337 |
| 33 | 20230904 | 185300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 34 | 20230904 | 185200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 35 | 20230904 | 185100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 36 | 20230904 | 185000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 37 | 20230904 | 184900 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 38 | 20230904 | 184800 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 39 | 20230904 | 184700 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 40 | 20230904 | 184600 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 41 | 20230904 | 184500 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 42 | 20230904 | 184400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 43 | 20230904 | 184300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 44 | 20230904 | 184200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 45 | 20230904 | 184100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 46 | 20230904 | 184000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 47 | 20230904 | 183900 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 48 | 20230904 | 183800 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 49 | 20230904 | 183700 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 50 | 20230904 | 183600 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 51 | 20230904 | 183500 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 52 | 20230904 | 183400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 53 | 20230904 | 183300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 54 | 20230904 | 183200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 55 | 20230904 | 183100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 56 | 20230904 | 183000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 57 | 20230904 | 182900 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 58 | 20230904 | 182800 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 59 | 20230904 | 182700 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 60 | 20230904 | 182600 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 61 | 20230904 | 182500 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 62 | 20230904 | 182400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 6337 |
| 63 | 20230904 | 182300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 64 | 20230904 | 182200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 65 | 20230904 | 182100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 66 | 20230904 | 182000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 67 | 20230904 | 181900 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 68 | 20230904 | 181800 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 69 | 20230904 | 181700 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 70 | 20230904 | 181600 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 71 | 20230904 | 181500 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 72 | 20230904 | 181400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 73 | 20230904 | 181300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 74 | 20230904 | 181200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 75 | 20230904 | 181100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 76 | 20230904 | 181000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 77 | 20230904 | 180900 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 78 | 20230904 | 180800 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 79 | 20230904 | 180700 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 80 | 20230904 | 180600 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 81 | 20230904 | 180500 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 82 | 20230904 | 180400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 83 | 20230904 | 180300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 84 | 20230904 | 180200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 85 | 20230904 | 180100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 86 | 20230904 | 180000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 87 | 20230904 | 175900 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 88 | 20230904 | 175800 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 89 | 20230904 | 175700 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 90 | 20230904 | 175600 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 91 | 20230904 | 175500 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 92 | 20230904 | 175400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 6337 |
| 93 | 20230904 | 175300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 94 | 20230904 | 175200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 95 | 20230904 | 175100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 96 | 20230904 | 175000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 97 | 20230904 | 174900 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 98 | 20230904 | 174800 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 99 | 20230904 | 174700 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 100 | 20230904 | 174600 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 101 | 20230904 | 174500 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 102 | 20230904 | 174400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 103 | 20230904 | 174300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 104 | 20230904 | 174200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 105 | 20230904 | 174100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 106 | 20230904 | 174000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 107 | 20230904 | 173900 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 108 | 20230904 | 173800 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 109 | 20230904 | 173700 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 110 | 20230904 | 173600 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 111 | 20230904 | 173500 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 112 | 20230904 | 173400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 113 | 20230904 | 173300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 114 | 20230904 | 173200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 115 | 20230904 | 173100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 116 | 20230904 | 173000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 117 | 20230904 | 172900 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 118 | 20230904 | 172800 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 119 | 20230904 | 172700 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 120 | 20230904 | 172600 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 121 | 20230904 | 172500 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 122 | 20230904 | 172400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 6337 |
| 123 | 20230904 | 172300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 124 | 20230904 | 172200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 125 | 20230904 | 172100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 126 | 20230904 | 172000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 127 | 20230904 | 171900 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 128 | 20230904 | 171800 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 129 | 20230904 | 171700 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 130 | 20230904 | 171600 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 131 | 20230904 | 171500 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 132 | 20230904 | 171400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 133 | 20230904 | 171300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 134 | 20230904 | 171200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 135 | 20230904 | 171100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 136 | 20230904 | 171000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 137 | 20230904 | 170900 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 138 | 20230904 | 170800 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 139 | 20230904 | 170700 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 140 | 20230904 | 170600 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 141 | 20230904 | 170500 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 142 | 20230904 | 170400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 143 | 20230904 | 170300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 144 | 20230904 | 170200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 145 | 20230904 | 170100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 146 | 20230904 | 170000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 147 | 20230904 | 165900 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 148 | 20230904 | 165800 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 149 | 20230904 | 165700 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 150 | 20230904 | 165600 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 151 | 20230904 | 165500 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 152 | 20230904 | 165400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 6337 |
| 153 | 20230904 | 165300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 154 | 20230904 | 165200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 155 | 20230904 | 165100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 156 | 20230904 | 165000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 157 | 20230904 | 164900 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 158 | 20230904 | 164800 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 159 | 20230904 | 164700 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 160 | 20230904 | 164600 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 161 | 20230904 | 164500 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 162 | 20230904 | 164400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 163 | 20230904 | 164300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 164 | 20230904 | 164200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 165 | 20230904 | 164100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 166 | 20230904 | 164000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 167 | 20230904 | 163900 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 168 | 20230904 | 163800 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 169 | 20230904 | 163700 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 170 | 20230904 | 163600 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 171 | 20230904 | 163500 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 172 | 20230904 | 163400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 173 | 20230904 | 163300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 174 | 20230904 | 163200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 175 | 20230904 | 163100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 176 | 20230904 | 163000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 177 | 20230904 | 162900 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 178 | 20230904 | 162800 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 179 | 20230904 | 162700 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 180 | 20230904 | 162600 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 181 | 20230904 | 162500 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 182 | 20230904 | 162400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 6337 |
| 183 | 20230904 | 162300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 184 | 20230904 | 162200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 185 | 20230904 | 162100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 186 | 20230904 | 162000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 187 | 20230904 | 161900 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 188 | 20230904 | 161800 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 189 | 20230904 | 161700 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 190 | 20230904 | 161600 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 191 | 20230904 | 161500 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 192 | 20230904 | 161400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 193 | 20230904 | 161300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 194 | 20230904 | 161200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 195 | 20230904 | 161100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 196 | 20230904 | 161000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 197 | 20230904 | 160900 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 198 | 20230904 | 160800 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 199 | 20230904 | 160700 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 200 | 20230904 | 160600 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 201 | 20230904 | 160500 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 202 | 20230904 | 160400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 203 | 20230904 | 160300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 204 | 20230904 | 160200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 205 | 20230904 | 160100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 206 | 20230904 | 160000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 207 | 20230904 | 155900 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 208 | 20230904 | 155800 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 209 | 20230904 | 155700 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 210 | 20230904 | 155600 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 211 | 20230904 | 155500 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 212 | 20230904 | 155400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 6337 |
| 213 | 20230904 | 155300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 214 | 20230904 | 155200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 215 | 20230904 | 155100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 216 | 20230904 | 155000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 217 | 20230904 | 154900 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 218 | 20230904 | 154800 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 219 | 20230904 | 154700 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 220 | 20230904 | 154600 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 221 | 20230904 | 154500 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 222 | 20230904 | 154400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 223 | 20230904 | 154300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 224 | 20230904 | 154200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 225 | 20230904 | 154100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 226 | 20230904 | 154000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 227 | 20230904 | 153900 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 228 | 20230904 | 153800 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 229 | 20230904 | 153700 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 230 | 20230904 | 153600 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 231 | 20230904 | 153500 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 232 | 20230904 | 153400 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 233 | 20230904 | 153300 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 234 | 20230904 | 153200 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 235 | 20230904 | 153100 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 236 | 20230904 | 153000 | 2118557915 | 4830 | 4830 | 4830 | 4830 | 6337 |
| 237 | 20230904 | 152900 | 2087950205 | 4860 | 4860 | 4860 | 4860 | 0 |
| 238 | 20230904 | 152800 | 2087950205 | 4860 | 4860 | 4860 | 4860 | 0 |
| 239 | 20230904 | 152700 | 2087950205 | 4860 | 4860 | 4860 | 4860 | 0 |
| 240 | 20230904 | 152600 | 2087950205 | 4860 | 4860 | 4860 | 4860 | 0 |
| 241 | 20230904 | 152500 | 2087950205 | 4860 | 4860 | 4860 | 4860 | 0 |
| 242 | 20230904 | 152400 | 2087950205 | 4860 | 4860 | 4860 | 4860 | 0 |
| 243 | 20230904 | 152300 | 2087950205 | 4860 | 4860 | 4860 | 4860 | 0 |
| 244 | 20230904 | 152200 | 2087950205 | 4860 | 4860 | 4860 | 4860 | 0 |
| 245 | 20230904 | 152100 | 2087950205 | 4860 | 4860 | 4860 | 4860 | 0 |
| 246 | 20230904 | 152000 | 2087950205 | 4860 | 4860 | 4860 | 4860 | 0 |
| 247 | 20230904 | 151900 | 2087950205 | 4860 | 4845 | 4860 | 4845 | 5416 |
| 248 | 20230904 | 151800 | 2061657625 | 4845 | 4845 | 4855 | 4845 | 669 |
| 249 | 20230904 | 151700 | 2058413210 | 4850 | 4845 | 4855 | 4845 | 5339 |
| 250 | 20230904 | 151600 | 2032510240 | 4840 | 4840 | 4845 | 4840 | 2502 |
| 251 | 20230904 | 151500 | 2020400385 | 4840 | 4840 | 4840 | 4840 | 506 |
| 252 | 20230904 | 151400 | 2017951345 | 4840 | 4840 | 4840 | 4840 | 513 |
| 253 | 20230904 | 151300 | 2015468425 | 4840 | 4840 | 4840 | 4840 | 501 |
| 254 | 20230904 | 151200 | 2013043585 | 4850 | 4840 | 4850 | 4840 | 1000 |
| 255 | 20230904 | 151100 | 2008201585 | 4850 | 4840 | 4850 | 4840 | 2963 |
| 256 | 20230904 | 151000 | 1993853760 | 4845 | 4845 | 4845 | 4840 | 903 |
| 257 | 20230904 | 150900 | 1989479470 | 4845 | 4845 | 4845 | 4845 | 97 |
| 258 | 20230904 | 150800 | 1989009505 | 4840 | 4840 | 4840 | 4840 | 6 |
| 259 | 20230904 | 150700 | 1988980465 | 4840 | 4840 | 4845 | 4840 | 350 |
| 260 | 20230904 | 150600 | 1987286460 | 4845 | 4850 | 4850 | 4845 | 15 |
| 261 | 20230904 | 150500 | 1987213735 | 4850 | 4845 | 4850 | 4845 | 442 |
| 262 | 20230904 | 150400 | 1985070090 | 4840 | 4840 | 4840 | 4840 | 1333 |
| 263 | 20230904 | 150300 | 1978618370 | 4840 | 4840 | 4840 | 4840 | 1 |
| 264 | 20230904 | 150200 | 1978613530 | 4850 | 4845 | 4850 | 4840 | 37 |
| 265 | 20230904 | 150100 | 1978434180 | 4850 | 4845 | 4850 | 4840 | 15 |
| 266 | 20230904 | 150000 | 1978361510 | 4840 | 4840 | 4840 | 4840 | 756 |
| 267 | 20230904 | 145900 | 1974702470 | 4850 | 4840 | 4850 | 4840 | 558 |
| 268 | 20230904 | 145800 | 1972001725 | 4850 | 4840 | 4850 | 4840 | 19 |
| 269 | 20230904 | 145700 | 1971909740 | 4840 | 4845 | 4845 | 4840 | 51 |
| 270 | 20230904 | 145600 | 1971662850 | 4850 | 4845 | 4850 | 4845 | 1009 |
| 271 | 20230904 | 145500 | 1966770270 | 4850 | 4850 | 4850 | 4850 | 1 |
| 272 | 20230904 | 145400 | 1966765420 | 4855 | 4850 | 4855 | 4850 | 60 |
| 273 | 20230904 | 145300 | 1966474310 | 4850 | 4850 | 4850 | 4850 | 874 |
| 274 | 20230904 | 145200 | 1962235410 | 4855 | 4855 | 4855 | 4855 | 114 |
| 275 | 20230904 | 145100 | 1961681940 | 4855 | 4855 | 4855 | 4855 | 1 |
| 276 | 20230904 | 145000 | 1961677085 | 4850 | 4850 | 4850 | 4850 | 500 |
| 277 | 20230904 | 144900 | 1959252085 | 4855 | 4850 | 4855 | 4850 | 1482 |
| 278 | 20230904 | 144800 | 1952063880 | 4850 | 4845 | 4850 | 4845 | 607 |
| 279 | 20230904 | 144700 | 1949122910 | 4840 | 4840 | 4840 | 4840 | 56 |
| 280 | 20230904 | 144600 | 1948851870 | 4840 | 4840 | 4845 | 4840 | 247 |
| 281 | 20230904 | 144500 | 1947656385 | 4840 | 4840 | 4840 | 4835 | 95 |
| 282 | 20230904 | 144400 | 1947197035 | 4835 | 4835 | 4840 | 4835 | 136 |
| 283 | 20230904 | 144300 | 1946538975 | 4835 | 4845 | 4845 | 4835 | 121 |
| 284 | 20230904 | 144200 | 1945953240 | 4845 | 4840 | 4845 | 4840 | 722 |
| 285 | 20230904 | 144100 | 1942458755 | 4840 | 4840 | 4840 | 4840 | 110 |
| 286 | 20230904 | 144000 | 1941926355 | 4840 | 4840 | 4840 | 4840 | 319 |
| 287 | 20230904 | 143900 | 1940382395 | 4840 | 4840 | 4840 | 4840 | 3 |
| 288 | 20230904 | 143800 | 1940367875 | 4835 | 4835 | 4835 | 4835 | 5 |
| 289 | 20230904 | 143700 | 1940343700 | 4840 | 4835 | 4845 | 4835 | 10 |
| 290 | 20230904 | 143600 | 1940295320 | 4835 | 4835 | 4835 | 4835 | 708 |
| 291 | 20230904 | 143500 | 1936872140 | 4840 | 4840 | 4840 | 4840 | 132 |
| 292 | 20230904 | 143400 | 1936233260 | 4845 | 4840 | 4845 | 4840 | 201 |
| 293 | 20230904 | 143300 | 1935260415 | 4845 | 4845 | 4845 | 4845 | 0 |
| 294 | 20230904 | 143200 | 1935260415 | 4845 | 4835 | 4845 | 4835 | 220 |
| 295 | 20230904 | 143100 | 1934195615 | 4840 | 4840 | 4840 | 4840 | 0 |
| 296 | 20230904 | 143000 | 1934195615 | 4840 | 4835 | 4840 | 4835 | 4167 |
| 297 | 20230904 | 142900 | 1914027830 | 4835 | 4830 | 4835 | 4830 | 125 |
| 298 | 20230904 | 142800 | 1913423480 | 4835 | 4835 | 4835 | 4835 | 1 |
| 299 | 20230904 | 142700 | 1913418645 | 4830 | 4840 | 4840 | 4830 | 51 |
| 300 | 20230904 | 142600 | 1913171985 | 4840 | 4840 | 4840 | 4840 | 71 |
| 301 | 20230904 | 142500 | 1912828345 | 4840 | 4840 | 4840 | 4840 | 1 |
| 302 | 20230904 | 142400 | 1912823505 | 4835 | 4835 | 4835 | 4835 | 2575 |
| 303 | 20230904 | 142300 | 1900373380 | 4835 | 4830 | 4835 | 4830 | 1057 |
| 304 | 20230904 | 142200 | 1895263235 | 4820 | 4820 | 4820 | 4820 | 0 |
| 305 | 20230904 | 142100 | 1895263235 | 4820 | 4825 | 4830 | 4820 | 348 |
| 306 | 20230904 | 142000 | 1893583660 | 4820 | 4820 | 4820 | 4820 | 81 |
| 307 | 20230904 | 141900 | 1893193240 | 4820 | 4820 | 4820 | 4820 | 14 |
| 308 | 20230904 | 141800 | 1893125760 | 4825 | 4825 | 4825 | 4825 | 62 |
| 309 | 20230904 | 141700 | 1892826610 | 4820 | 4820 | 4820 | 4820 | 165 |
| 310 | 20230904 | 141600 | 1892031310 | 4825 | 4830 | 4830 | 4825 | 51 |
| 311 | 20230904 | 141500 | 1891784985 | 4830 | 4830 | 4830 | 4830 | 50 |
| 312 | 20230904 | 141400 | 1891543485 | 4825 | 4825 | 4825 | 4825 | 117 |
| 313 | 20230904 | 141300 | 1890978960 | 4825 | 4825 | 4825 | 4825 | 855 |
| 314 | 20230904 | 141200 | 1886853585 | 4825 | 4820 | 4825 | 4820 | 248 |
| 315 | 20230904 | 141100 | 1885658210 | 4815 | 4815 | 4815 | 4815 | 566 |
| 316 | 20230904 | 141000 | 1882932920 | 4815 | 4820 | 4820 | 4815 | 1608 |
| 317 | 20230904 | 140900 | 1875182365 | 4820 | 4820 | 4820 | 4820 | 73 |
| 318 | 20230904 | 140800 | 1874830505 | 4820 | 4820 | 4820 | 4820 | 3502 |
| 319 | 20230904 | 140700 | 1857950865 | 4820 | 4825 | 4830 | 4820 | 6 |
| 320 | 20230904 | 140600 | 1857921910 | 4820 | 4820 | 4820 | 4820 | 6 |
| 321 | 20230904 | 140500 | 1857892990 | 4835 | 4835 | 4835 | 4835 | 0 |
| 322 | 20230904 | 140400 | 1857892990 | 4835 | 4825 | 4835 | 4825 | 371 |
| 323 | 20230904 | 140300 | 1856101125 | 4830 | 4825 | 4830 | 4825 | 316 |
| 324 | 20230904 | 140200 | 1854576315 | 4825 | 4825 | 4825 | 4825 | 0 |
| 325 | 20230904 | 140100 | 1854576315 | 4825 | 4835 | 4835 | 4825 | 17 |
| 326 | 20230904 | 140000 | 1854494240 | 4835 | 4830 | 4835 | 4830 | 2 |
| 327 | 20230904 | 135900 | 1854484575 | 4825 | 4830 | 4830 | 4825 | 353 |
| 328 | 20230904 | 135800 | 1852780645 | 4835 | 4830 | 4835 | 4830 | 65 |
| 329 | 20230904 | 135700 | 1852466425 | 4835 | 4835 | 4835 | 4835 | 0 |
| 330 | 20230904 | 135600 | 1852466425 | 4835 | 4835 | 4835 | 4835 | 0 |
| 331 | 20230904 | 135500 | 1852466425 | 4835 | 4835 | 4835 | 4835 | 10 |
| 332 | 20230904 | 135400 | 1852418075 | 4835 | 4835 | 4835 | 4835 | 112 |
| 333 | 20230904 | 135300 | 1851876555 | 4835 | 4835 | 4835 | 4835 | 0 |
| 334 | 20230904 | 135200 | 1851876555 | 4835 | 4835 | 4835 | 4835 | 0 |
| 335 | 20230904 | 135100 | 1851876555 | 4835 | 4835 | 4835 | 4835 | 0 |
| 336 | 20230904 | 135000 | 1851876555 | 4835 | 4820 | 4835 | 4820 | 510 |
| 337 | 20230904 | 134900 | 1849411355 | 4815 | 4825 | 4825 | 4815 | 4742 |
| 338 | 20230904 | 134800 | 1826549205 | 4825 | 4825 | 4825 | 4825 | 27 |
| 339 | 20230904 | 134700 | 1826418930 | 4830 | 4830 | 4830 | 4830 | 93 |
| 340 | 20230904 | 134600 | 1825969740 | 4835 | 4835 | 4835 | 4835 | 33 |
| 341 | 20230904 | 134500 | 1825810185 | 4830 | 4830 | 4830 | 4830 | 0 |
| 342 | 20230904 | 134400 | 1825810185 | 4830 | 4830 | 4830 | 4830 | 274 |
| 343 | 20230904 | 134300 | 1824486765 | 4830 | 4830 | 4830 | 4830 | 2 |
| 344 | 20230904 | 134200 | 1824477105 | 4825 | 4825 | 4825 | 4825 | 45 |
| 345 | 20230904 | 134100 | 1824259980 | 4825 | 4825 | 4825 | 4825 | 0 |
| 346 | 20230904 | 134000 | 1824259980 | 4825 | 4825 | 4825 | 4825 | 0 |
| 347 | 20230904 | 133900 | 1824259980 | 4825 | 4825 | 4825 | 4825 | 180 |
| 348 | 20230904 | 133800 | 1823391480 | 4825 | 4825 | 4825 | 4825 | 0 |
| 349 | 20230904 | 133700 | 1823391480 | 4825 | 4825 | 4825 | 4825 | 200 |
| 350 | 20230904 | 133600 | 1822426480 | 4825 | 4825 | 4825 | 4825 | 20 |
| 351 | 20230904 | 133500 | 1822329980 | 4835 | 4835 | 4835 | 4835 | 61 |
| 352 | 20230904 | 133400 | 1822035045 | 4835 | 4825 | 4835 | 4825 | 160 |
| 353 | 20230904 | 133300 | 1821261760 | 4820 | 4820 | 4820 | 4820 | 0 |
| 354 | 20230904 | 133200 | 1821261760 | 4820 | 4820 | 4820 | 4820 | 0 |
| 355 | 20230904 | 133100 | 1821261760 | 4820 | 4820 | 4825 | 4820 | 34 |
| 356 | 20230904 | 133000 | 1821097870 | 4820 | 4820 | 4820 | 4820 | 50 |
| 357 | 20230904 | 132900 | 1820856870 | 4820 | 4820 | 4820 | 4820 | 100 |
| 358 | 20230904 | 132800 | 1820374870 | 4820 | 4820 | 4820 | 4820 | 140 |
| 359 | 20230904 | 132700 | 1819700070 | 4820 | 4825 | 4825 | 4820 | 2053 |
| 360 | 20230904 | 132600 | 1809796025 | 4835 | 4835 | 4835 | 4835 | 20 |
| 361 | 20230904 | 132500 | 1809699325 | 4825 | 4835 | 4835 | 4825 | 152 |
| 362 | 20230904 | 132400 | 1808965405 | 4835 | 4835 | 4835 | 4835 | 500 |
| 363 | 20230904 | 132300 | 1806547905 | 4835 | 4835 | 4835 | 4835 | 1 |
| 364 | 20230904 | 132200 | 1806543070 | 4825 | 4825 | 4825 | 4825 | 0 |
| 365 | 20230904 | 132100 | 1806543070 | 4825 | 4825 | 4825 | 4825 | 0 |
| 366 | 20230904 | 132000 | 1806543070 | 4825 | 4825 | 4825 | 4825 | 433 |
| 367 | 20230904 | 131900 | 1804453845 | 4825 | 4825 | 4825 | 4825 | 0 |
| 368 | 20230904 | 131800 | 1804453845 | 4825 | 4825 | 4825 | 4825 | 0 |
| 369 | 20230904 | 131700 | 1804453845 | 4825 | 4825 | 4825 | 4825 | 0 |
| 370 | 20230904 | 131600 | 1804453845 | 4825 | 4825 | 4825 | 4825 | 0 |
| 371 | 20230904 | 131500 | 1804453845 | 4825 | 4825 | 4825 | 4825 | 0 |
| 372 | 20230904 | 131400 | 1804453845 | 4825 | 4825 | 4825 | 4825 | 15 |
| 373 | 20230904 | 131300 | 1804381470 | 4840 | 4840 | 4840 | 4840 | 2 |
| 374 | 20230904 | 131200 | 1804371790 | 4820 | 4820 | 4820 | 4820 | 0 |
| 375 | 20230904 | 131100 | 1804371790 | 4820 | 4825 | 4840 | 4820 | 181 |
| 376 | 20230904 | 131000 | 1803499035 | 4835 | 4825 | 4835 | 4825 | 918 |
| 377 | 20230904 | 130900 | 1799064575 | 4820 | 4820 | 4820 | 4820 | 0 |
| 378 | 20230904 | 130800 | 1799064575 | 4820 | 4825 | 4825 | 4820 | 24 |
| 379 | 20230904 | 130700 | 1798948885 | 4825 | 4825 | 4825 | 4825 | 12 |
| 380 | 20230904 | 130600 | 1798890985 | 4825 | 4825 | 4830 | 4825 | 1097 |
| 381 | 20230904 | 130500 | 1793597955 | 4830 | 4830 | 4830 | 4830 | 3971 |
| 382 | 20230904 | 130400 | 1774418025 | 4835 | 4840 | 4840 | 4835 | 1098 |
| 383 | 20230904 | 130300 | 1769107550 | 4840 | 4840 | 4840 | 4840 | 1 |
| 384 | 20230904 | 130200 | 1769102710 | 4835 | 4835 | 4835 | 4835 | 0 |
| 385 | 20230904 | 130100 | 1769102710 | 4835 | 4835 | 4835 | 4835 | 1 |
| 386 | 20230904 | 130000 | 1769097875 | 4835 | 4835 | 4835 | 4835 | 0 |
| 387 | 20230904 | 125900 | 1769097875 | 4835 | 4835 | 4835 | 4835 | 20 |
| 388 | 20230904 | 125800 | 1769001175 | 4835 | 4840 | 4840 | 4835 | 6 |
| 389 | 20230904 | 125700 | 1768972160 | 4835 | 4835 | 4840 | 4835 | 279 |
| 390 | 20230904 | 125600 | 1767622165 | 4835 | 4835 | 4840 | 4835 | 259 |
| 391 | 20230904 | 125500 | 1766369895 | 4840 | 4840 | 4840 | 4840 | 0 |
| 392 | 20230904 | 125400 | 1766369895 | 4840 | 4840 | 4840 | 4840 | 77 |
| 393 | 20230904 | 125300 | 1765997215 | 4840 | 4840 | 4840 | 4840 | 15 |
| 394 | 20230904 | 125200 | 1765924615 | 4845 | 4835 | 4845 | 4835 | 578 |
| 395 | 20230904 | 125100 | 1763126195 | 4835 | 4835 | 4835 | 4835 | 0 |
| 396 | 20230904 | 125000 | 1763126195 | 4835 | 4840 | 4840 | 4835 | 91 |
| 397 | 20230904 | 124900 | 1762686205 | 4835 | 4835 | 4835 | 4835 | 0 |
| 398 | 20230904 | 124800 | 1762686205 | 4835 | 4835 | 4835 | 4835 | 100 |
| 399 | 20230904 | 124700 | 1762202705 | 4835 | 4835 | 4835 | 4835 | 15 |
| 400 | 20230904 | 124600 | 1762130180 | 4835 | 4835 | 4835 | 4835 | 0 |
| 401 | 20230904 | 124500 | 1762130180 | 4835 | 4835 | 4835 | 4835 | 11 |
| 402 | 20230904 | 124400 | 1762076995 | 4835 | 4835 | 4835 | 4835 | 1001 |
| 403 | 20230904 | 124300 | 1757237160 | 4840 | 4840 | 4840 | 4840 | 0 |
| 404 | 20230904 | 124200 | 1757237160 | 4840 | 4840 | 4840 | 4840 | 0 |
| 405 | 20230904 | 124100 | 1757237160 | 4840 | 4840 | 4840 | 4840 | 0 |
| 406 | 20230904 | 124000 | 1757237160 | 4840 | 4840 | 4840 | 4840 | 0 |
| 407 | 20230904 | 123900 | 1757237160 | 4840 | 4840 | 4840 | 4840 | 35 |
| 408 | 20230904 | 123800 | 1757067760 | 4840 | 4840 | 4840 | 4840 | 180 |
| 409 | 20230904 | 123700 | 1756196560 | 4845 | 4840 | 4845 | 4840 | 707 |
| 410 | 20230904 | 123600 | 1752774645 | 4840 | 4840 | 4840 | 4840 | 0 |
| 411 | 20230904 | 123500 | 1752774645 | 4840 | 4835 | 4840 | 4835 | 858 |
| 412 | 20230904 | 123400 | 1748623375 | 4840 | 4840 | 4840 | 4840 | 0 |
| 413 | 20230904 | 123300 | 1748623375 | 4840 | 4845 | 4845 | 4840 | 2580 |
| 414 | 20230904 | 123200 | 1736126570 | 4855 | 4855 | 4855 | 4855 | 0 |
| 415 | 20230904 | 123100 | 1736126570 | 4855 | 4850 | 4855 | 4850 | 865 |
| 416 | 20230904 | 123000 | 1731930905 | 4850 | 4850 | 4850 | 4850 | 421 |
| 417 | 20230904 | 122900 | 1729889055 | 4850 | 4850 | 4850 | 4850 | 1 |
| 418 | 20230904 | 122800 | 1729884205 | 4850 | 4855 | 4855 | 4850 | 128 |
| 419 | 20230904 | 122700 | 1729262960 | 4845 | 4850 | 4850 | 4845 | 1028 |
| 420 | 20230904 | 122600 | 1724278755 | 4860 | 4860 | 4860 | 4860 | 2000 |
| 421 | 20230904 | 122500 | 1714558755 | 4860 | 4850 | 4860 | 4850 | 201 |
| 422 | 20230904 | 122400 | 1713583895 | 4850 | 4850 | 4850 | 4850 | 204 |
| 423 | 20230904 | 122300 | 1712594495 | 4850 | 4850 | 4850 | 4850 | 50 |
| 424 | 20230904 | 122200 | 1712351995 | 4850 | 4850 | 4850 | 4850 | 111 |
| 425 | 20230904 | 122100 | 1711813645 | 4860 | 4860 | 4860 | 4860 | 419 |
| 426 | 20230904 | 122000 | 1709777305 | 4860 | 4860 | 4860 | 4860 | 143 |
| 427 | 20230904 | 121900 | 1709082325 | 4860 | 4860 | 4860 | 4860 | 201 |
| 428 | 20230904 | 121800 | 1708105465 | 4860 | 4855 | 4860 | 4855 | 6937 |
| 429 | 20230904 | 121700 | 1674391755 | 4855 | 4855 | 4855 | 4855 | 1213 |
| 430 | 20230904 | 121600 | 1668502640 | 4855 | 4855 | 4855 | 4855 | 0 |
| 431 | 20230904 | 121500 | 1668502640 | 4855 | 4855 | 4855 | 4855 | 110 |
| 432 | 20230904 | 121400 | 1667968590 | 4855 | 4855 | 4855 | 4855 | 21 |
| 433 | 20230904 | 121300 | 1667866635 | 4850 | 4850 | 4850 | 4850 | 178 |
| 434 | 20230904 | 121200 | 1667003335 | 4860 | 4860 | 4860 | 4860 | 880 |
| 435 | 20230904 | 121100 | 1662726535 | 4855 | 4855 | 4855 | 4855 | 147 |
| 436 | 20230904 | 121000 | 1662012850 | 4855 | 4855 | 4855 | 4855 | 0 |
| 437 | 20230904 | 120900 | 1662012850 | 4855 | 4855 | 4855 | 4855 | 50 |
| 438 | 20230904 | 120800 | 1661770100 | 4860 | 4860 | 4860 | 4860 | 200 |
| 439 | 20230904 | 120700 | 1660798100 | 4860 | 4860 | 4860 | 4860 | 233 |
| 440 | 20230904 | 120600 | 1659665720 | 4860 | 4860 | 4860 | 4860 | 380 |
| 441 | 20230904 | 120500 | 1657818920 | 4860 | 4860 | 4860 | 4860 | 316 |
| 442 | 20230904 | 120400 | 1656283160 | 4865 | 4865 | 4865 | 4865 | 0 |
| 443 | 20230904 | 120300 | 1656283160 | 4865 | 4855 | 4865 | 4855 | 9127 |
| 444 | 20230904 | 120200 | 1611939760 | 4850 | 4850 | 4850 | 4850 | 467 |
| 445 | 20230904 | 120100 | 1609674810 | 4850 | 4850 | 4850 | 4850 | 7 |
| 446 | 20230904 | 120000 | 1609640860 | 4850 | 4850 | 4850 | 4850 | 30 |
| 447 | 20230904 | 115900 | 1609495360 | 4850 | 4845 | 4850 | 4845 | 2009 |
| 448 | 20230904 | 115800 | 1599757565 | 4840 | 4840 | 4840 | 4835 | 703 |
| 449 | 20230904 | 115700 | 1596355080 | 4835 | 4835 | 4835 | 4835 | 2 |
| 450 | 20230904 | 115600 | 1596345410 | 4835 | 4835 | 4835 | 4835 | 1 |
| 451 | 20230904 | 115500 | 1596340575 | 4835 | 4835 | 4835 | 4835 | 0 |
| 452 | 20230904 | 115400 | 1596340575 | 4835 | 4835 | 4835 | 4835 | 0 |
| 453 | 20230904 | 115300 | 1596340575 | 4835 | 4830 | 4835 | 4830 | 1090 |
| 454 | 20230904 | 115200 | 1591075790 | 4830 | 4830 | 4830 | 4830 | 256 |
| 455 | 20230904 | 115100 | 1589839310 | 4830 | 4835 | 4835 | 4830 | 70 |
| 456 | 20230904 | 115000 | 1589501185 | 4835 | 4835 | 4835 | 4835 | 7 |
| 457 | 20230904 | 114900 | 1589467340 | 4835 | 4835 | 4835 | 4835 | 573 |
| 458 | 20230904 | 114800 | 1586696885 | 4835 | 4835 | 4835 | 4835 | 374 |
| 459 | 20230904 | 114700 | 1584888595 | 4830 | 4825 | 4830 | 4825 | 31 |
| 460 | 20230904 | 114600 | 1584738915 | 4825 | 4825 | 4825 | 4825 | 45 |
| 461 | 20230904 | 114500 | 1584521790 | 4825 | 4830 | 4835 | 4825 | 1692 |
| 462 | 20230904 | 114400 | 1576349030 | 4830 | 4830 | 4830 | 4830 | 21 |
| 463 | 20230904 | 114300 | 1576247600 | 4835 | 4835 | 4835 | 4835 | 5 |
| 464 | 20230904 | 114200 | 1576223425 | 4835 | 4835 | 4835 | 4835 | 0 |
| 465 | 20230904 | 114100 | 1576223425 | 4835 | 4835 | 4835 | 4835 | 600 |
| 466 | 20230904 | 114000 | 1573322425 | 4835 | 4835 | 4835 | 4835 | 120 |
| 467 | 20230904 | 113900 | 1572742225 | 4835 | 4835 | 4835 | 4835 | 1407 |
| 468 | 20230904 | 113800 | 1565939380 | 4840 | 4840 | 4840 | 4840 | 111 |
| 469 | 20230904 | 113700 | 1565402140 | 4840 | 4840 | 4840 | 4840 | 1 |
| 470 | 20230904 | 113600 | 1565397300 | 4835 | 4835 | 4835 | 4835 | 5 |
| 471 | 20230904 | 113500 | 1565373125 | 4840 | 4840 | 4840 | 4840 | 400 |
| 472 | 20230904 | 113400 | 1563437125 | 4840 | 4835 | 4840 | 4835 | 18 |
| 473 | 20230904 | 113300 | 1563350090 | 4830 | 4830 | 4830 | 4830 | 222 |
| 474 | 20230904 | 113200 | 1562277830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 475 | 20230904 | 113100 | 1562277830 | 4830 | 4830 | 4830 | 4830 | 100 |
| 476 | 20230904 | 113000 | 1561794830 | 4830 | 4830 | 4830 | 4830 | 100 |
| 477 | 20230904 | 112900 | 1561311830 | 4830 | 4840 | 4840 | 4830 | 1713 |
| 478 | 20230904 | 112800 | 1553037840 | 4840 | 4840 | 4840 | 4840 | 0 |
| 479 | 20230904 | 112700 | 1553037840 | 4840 | 4840 | 4840 | 4840 | 1 |
| 480 | 20230904 | 112600 | 1553033000 | 4830 | 4830 | 4830 | 4830 | 0 |
| 481 | 20230904 | 112500 | 1553033000 | 4830 | 4830 | 4835 | 4830 | 2297 |
| 482 | 20230904 | 112400 | 1541935990 | 4830 | 4830 | 4830 | 4830 | 3 |
| 483 | 20230904 | 112300 | 1541921500 | 4840 | 4840 | 4840 | 4840 | 104 |
| 484 | 20230904 | 112200 | 1541418140 | 4840 | 4840 | 4840 | 4840 | 0 |
| 485 | 20230904 | 112100 | 1541418140 | 4840 | 4840 | 4840 | 4840 | 0 |
| 486 | 20230904 | 112000 | 1541418140 | 4840 | 4840 | 4840 | 4840 | 253 |
| 487 | 20230904 | 111900 | 1540193620 | 4840 | 4840 | 4840 | 4840 | 0 |
| 488 | 20230904 | 111800 | 1540193620 | 4840 | 4840 | 4840 | 4840 | 0 |
| 489 | 20230904 | 111700 | 1540193620 | 4840 | 4840 | 4840 | 4840 | 0 |
| 490 | 20230904 | 111600 | 1540193620 | 4840 | 4840 | 4840 | 4840 | 12 |
| 491 | 20230904 | 111500 | 1540135540 | 4840 | 4840 | 4840 | 4840 | 54 |
| 492 | 20230904 | 111400 | 1539874180 | 4835 | 4840 | 4840 | 4830 | 1603 |
| 493 | 20230904 | 111300 | 1532125035 | 4840 | 4840 | 4840 | 4840 | 14 |
| 494 | 20230904 | 111200 | 1532057275 | 4840 | 4840 | 4840 | 4840 | 2 |
| 495 | 20230904 | 111100 | 1532047595 | 4845 | 4845 | 4845 | 4845 | 54 |
| 496 | 20230904 | 111000 | 1531785965 | 4845 | 4845 | 4845 | 4845 | 75 |
| 497 | 20230904 | 110900 | 1531422590 | 4845 | 4850 | 4850 | 4845 | 183 |
| 498 | 20230904 | 110800 | 1530535945 | 4855 | 4855 | 4855 | 4855 | 0 |
| 499 | 20230904 | 110700 | 1530535945 | 4855 | 4855 | 4855 | 4855 | 327 |
| 500 | 20230904 | 110600 | 1528948360 | 4850 | 4850 | 4850 | 4850 | 687 |
| 501 | 20230904 | 110500 | 1525616410 | 4850 | 4850 | 4850 | 4850 | 165 |
| 502 | 20230904 | 110400 | 1524816160 | 4850 | 4855 | 4855 | 4850 | 583 |
| 503 | 20230904 | 110300 | 1521988460 | 4855 | 4850 | 4855 | 4850 | 464 |
| 504 | 20230904 | 110200 | 1519738055 | 4850 | 4845 | 4850 | 4845 | 890 |
| 505 | 20230904 | 110100 | 1515425095 | 4840 | 4840 | 4840 | 4835 | 80 |
| 506 | 20230904 | 110000 | 1515037930 | 4855 | 4860 | 4860 | 4840 | 1083 |
| 507 | 20230904 | 105900 | 1509792155 | 4860 | 4860 | 4860 | 4860 | 506 |
| 508 | 20230904 | 105800 | 1507332995 | 4860 | 4860 | 4860 | 4840 | 551 |
| 509 | 20230904 | 105700 | 1504655155 | 4855 | 4855 | 4855 | 4850 | 2712 |
| 510 | 20230904 | 105600 | 1491494065 | 4860 | 4865 | 4870 | 4860 | 12791 |
| 511 | 20230904 | 105500 | 1429315205 | 4870 | 4865 | 4870 | 4865 | 626 |
| 512 | 20230904 | 105400 | 1426267625 | 4870 | 4865 | 4870 | 4860 | 3740 |
| 513 | 20230904 | 105300 | 1408073035 | 4865 | 4855 | 4865 | 4855 | 18436 |
| 514 | 20230904 | 105200 | 1318443630 | 4855 | 4855 | 4855 | 4855 | 262 |
| 515 | 20230904 | 105100 | 1317171620 | 4855 | 4860 | 4860 | 4855 | 20 |
| 516 | 20230904 | 105000 | 1317074515 | 4855 | 4855 | 4855 | 4855 | 1939 |
| 517 | 20230904 | 104900 | 1307660670 | 4855 | 4850 | 4855 | 4850 | 1058 |
| 518 | 20230904 | 104800 | 1302524085 | 4855 | 4855 | 4855 | 4855 | 344 |
| 519 | 20230904 | 104700 | 1300853965 | 4855 | 4855 | 4855 | 4855 | 1465 |
| 520 | 20230904 | 104600 | 1293741390 | 4855 | 4860 | 4860 | 4840 | 11137 |
| 521 | 20230904 | 104500 | 1239626135 | 4855 | 4845 | 4860 | 4845 | 15878 |
| 522 | 20230904 | 104400 | 1162573695 | 4845 | 4845 | 4845 | 4845 | 2125 |
| 523 | 20230904 | 104300 | 1152278070 | 4835 | 4835 | 4845 | 4835 | 3274 |
| 524 | 20230904 | 104200 | 1136425415 | 4840 | 4840 | 4840 | 4840 | 10 |
| 525 | 20230904 | 104100 | 1136377015 | 4845 | 4835 | 4845 | 4835 | 2587 |
| 526 | 20230904 | 104000 | 1123847240 | 4840 | 4835 | 4840 | 4835 | 2250 |
| 527 | 20230904 | 103900 | 1112957490 | 4840 | 4840 | 4840 | 4840 | 0 |
| 528 | 20230904 | 103800 | 1112957490 | 4840 | 4840 | 4840 | 4835 | 277 |
| 529 | 20230904 | 103700 | 1111617805 | 4840 | 4835 | 4840 | 4835 | 1138 |
| 530 | 20230904 | 103600 | 1106115560 | 4835 | 4830 | 4835 | 4830 | 409 |
| 531 | 20230904 | 103500 | 1104140085 | 4835 | 4835 | 4835 | 4835 | 0 |
| 532 | 20230904 | 103400 | 1104140085 | 4835 | 4820 | 4835 | 4820 | 5000 |
| 533 | 20230904 | 103300 | 1079979955 | 4815 | 4815 | 4815 | 4815 | 340 |
| 534 | 20230904 | 103200 | 1078342855 | 4815 | 4815 | 4815 | 4815 | 100 |
| 535 | 20230904 | 103100 | 1077861355 | 4815 | 4815 | 4815 | 4815 | 230 |
| 536 | 20230904 | 103000 | 1076753905 | 4815 | 4815 | 4815 | 4815 | 20 |
| 537 | 20230904 | 102900 | 1076657605 | 4810 | 4810 | 4810 | 4810 | 22 |
| 538 | 20230904 | 102800 | 1076551785 | 4810 | 4815 | 4815 | 4810 | 2360 |
| 539 | 20230904 | 102700 | 1065190185 | 4815 | 4815 | 4815 | 4815 | 0 |
| 540 | 20230904 | 102600 | 1065190185 | 4815 | 4820 | 4820 | 4815 | 204 |
| 541 | 20230904 | 102500 | 1064207910 | 4820 | 4820 | 4820 | 4820 | 2840 |
| 542 | 20230904 | 102400 | 1050519110 | 4820 | 4820 | 4820 | 4820 | 3 |
| 543 | 20230904 | 102300 | 1050504650 | 4820 | 4820 | 4820 | 4820 | 200 |
| 544 | 20230904 | 102200 | 1049540650 | 4835 | 4835 | 4835 | 4835 | 0 |
| 545 | 20230904 | 102100 | 1049540650 | 4835 | 4815 | 4835 | 4815 | 13 |
| 546 | 20230904 | 102000 | 1049478035 | 4835 | 4835 | 4835 | 4835 | 205 |
| 547 | 20230904 | 101900 | 1048486860 | 4835 | 4800 | 4840 | 4795 | 1166 |
| 548 | 20230904 | 101800 | 1042875465 | 4795 | 4805 | 4805 | 4795 | 166 |
| 549 | 20230904 | 101700 | 1042079345 | 4805 | 4800 | 4805 | 4795 | 805 |
| 550 | 20230904 | 101600 | 1038216275 | 4800 | 4800 | 4800 | 4800 | 907 |
| 551 | 20230904 | 101500 | 1033862675 | 4800 | 4805 | 4805 | 4800 | 3572 |
| 552 | 20230904 | 101400 | 1016710055 | 4810 | 4810 | 4810 | 4810 | 753 |
| 553 | 20230904 | 101300 | 1013088125 | 4825 | 4825 | 4825 | 4825 | 0 |
| 554 | 20230904 | 101200 | 1013088125 | 4825 | 4825 | 4825 | 4810 | 210 |
| 555 | 20230904 | 101100 | 1012074905 | 4830 | 4830 | 4830 | 4830 | 0 |
| 556 | 20230904 | 101000 | 1012074905 | 4830 | 4825 | 4830 | 4810 | 16437 |
| 557 | 20230904 | 100900 | 932879095 | 4830 | 4825 | 4830 | 4825 | 43 |
| 558 | 20230904 | 100800 | 932671570 | 4825 | 4830 | 4830 | 4825 | 302 |
| 559 | 20230904 | 100700 | 931213170 | 4825 | 4825 | 4825 | 4825 | 176 |
| 560 | 20230904 | 100600 | 930363970 | 4825 | 4825 | 4825 | 4825 | 234 |
| 561 | 20230904 | 100500 | 929234920 | 4825 | 4825 | 4825 | 4825 | 829 |
| 562 | 20230904 | 100400 | 925234995 | 4825 | 4825 | 4825 | 4825 | 3 |
| 563 | 20230904 | 100300 | 925220520 | 4820 | 4825 | 4825 | 4820 | 841 |
| 564 | 20230904 | 100200 | 921166855 | 4820 | 4825 | 4825 | 4820 | 1469 |
| 565 | 20230904 | 100100 | 914083155 | 4825 | 4825 | 4825 | 4825 | 1 |
| 566 | 20230904 | 100000 | 914078330 | 4825 | 4830 | 4830 | 4825 | 2015 |
| 567 | 20230904 | 095900 | 904355880 | 4825 | 4820 | 4830 | 4820 | 225 |
| 568 | 20230904 | 095800 | 903270150 | 4840 | 4820 | 4840 | 4820 | 376 |
| 569 | 20230904 | 095700 | 901452550 | 4830 | 4830 | 4830 | 4830 | 208 |
| 570 | 20230904 | 095600 | 900447910 | 4840 | 4820 | 4840 | 4820 | 102 |
| 571 | 20230904 | 095500 | 899954270 | 4840 | 4840 | 4840 | 4820 | 429 |
| 572 | 20230904 | 095400 | 897881550 | 4835 | 4835 | 4835 | 4835 | 500 |
| 573 | 20230904 | 095300 | 895464050 | 4820 | 4820 | 4820 | 4820 | 5 |
| 574 | 20230904 | 095200 | 895439950 | 4820 | 4840 | 4840 | 4820 | 2102 |
| 575 | 20230904 | 095100 | 885292225 | 4840 | 4840 | 4840 | 4840 | 67 |
| 576 | 20230904 | 095000 | 884967945 | 4840 | 4835 | 4840 | 4835 | 3634 |
| 577 | 20230904 | 094900 | 867379750 | 4835 | 4830 | 4835 | 4830 | 787 |
| 578 | 20230904 | 094800 | 863576710 | 4830 | 4825 | 4830 | 4820 | 65 |
| 579 | 20230904 | 094700 | 863263060 | 4820 | 4820 | 4820 | 4820 | 257 |
| 580 | 20230904 | 094600 | 862024320 | 4825 | 4820 | 4825 | 4815 | 160 |
| 581 | 20230904 | 094500 | 861253320 | 4820 | 4815 | 4820 | 4815 | 2148 |
| 582 | 20230904 | 094400 | 850910650 | 4825 | 4825 | 4825 | 4815 | 26 |
| 583 | 20230904 | 094300 | 850785440 | 4815 | 4830 | 4830 | 4815 | 3280 |
| 584 | 20230904 | 094200 | 834953520 | 4835 | 4835 | 4840 | 4835 | 1089 |
| 585 | 20230904 | 094100 | 829687900 | 4835 | 4850 | 4850 | 4835 | 724 |
| 586 | 20230904 | 094000 | 826186730 | 4855 | 4855 | 4860 | 4840 | 7306 |
| 587 | 20230904 | 093900 | 790745705 | 4850 | 4855 | 4860 | 4850 | 3377 |
| 588 | 20230904 | 093800 | 774351870 | 4855 | 4845 | 4855 | 4845 | 10864 |
| 589 | 20230904 | 093700 | 721639990 | 4840 | 4840 | 4845 | 4840 | 6062 |
| 590 | 20230904 | 093600 | 692291440 | 4835 | 4830 | 4835 | 4825 | 15154 |
| 591 | 20230904 | 093500 | 619078425 | 4825 | 4825 | 4830 | 4825 | 5704 |
| 592 | 20230904 | 093400 | 591555925 | 4825 | 4820 | 4825 | 4820 | 2249 |
| 593 | 20230904 | 093300 | 580705135 | 4820 | 4825 | 4825 | 4820 | 35 |
| 594 | 20230904 | 093200 | 580536335 | 4825 | 4820 | 4825 | 4820 | 326 |
| 595 | 20230904 | 093100 | 578964765 | 4820 | 4825 | 4825 | 4820 | 174 |
| 596 | 20230904 | 093000 | 578125220 | 4820 | 4830 | 4830 | 4820 | 1568 |
| 597 | 20230904 | 092900 | 570561180 | 4825 | 4830 | 4830 | 4820 | 925 |
| 598 | 20230904 | 092800 | 566094480 | 4830 | 4820 | 4830 | 4820 | 29 |
| 599 | 20230904 | 092700 | 565954640 | 4820 | 4815 | 4820 | 4815 | 2964 |
| 600 | 20230904 | 092600 | 551670490 | 4815 | 4805 | 4815 | 4805 | 1001 |
| 601 | 20230904 | 092500 | 546857095 | 4805 | 4805 | 4805 | 4805 | 555 |
| 602 | 20230904 | 092400 | 544190320 | 4805 | 4800 | 4805 | 4800 | 780 |
| 603 | 20230904 | 092300 | 540446170 | 4800 | 4800 | 4800 | 4800 | 0 |
| 604 | 20230904 | 092200 | 540446170 | 4800 | 4790 | 4800 | 4785 | 9364 |
| 605 | 20230904 | 092100 | 495608580 | 4785 | 4785 | 4790 | 4785 | 662 |
| 606 | 20230904 | 092000 | 492438100 | 4790 | 4790 | 4790 | 4790 | 1477 |
| 607 | 20230904 | 091900 | 485363270 | 4785 | 4785 | 4785 | 4785 | 500 |
| 608 | 20230904 | 091800 | 482970770 | 4785 | 4785 | 4790 | 4785 | 942 |
| 609 | 20230904 | 091700 | 478462795 | 4785 | 4785 | 4785 | 4785 | 618 |
| 610 | 20230904 | 091600 | 475505665 | 4785 | 4790 | 4790 | 4785 | 2434 |
| 611 | 20230904 | 091500 | 463851215 | 4790 | 4795 | 4795 | 4790 | 2481 |
| 612 | 20230904 | 091400 | 451959940 | 4795 | 4795 | 4795 | 4795 | 554 |
| 613 | 20230904 | 091300 | 449303510 | 4790 | 4790 | 4790 | 4790 | 1685 |
| 614 | 20230904 | 091200 | 441232360 | 4790 | 4800 | 4800 | 4790 | 5581 |
| 615 | 20230904 | 091100 | 414482685 | 4795 | 4805 | 4805 | 4795 | 6864 |
| 616 | 20230904 | 091000 | 381518920 | 4820 | 4830 | 4830 | 4810 | 1019 |
| 617 | 20230904 | 090900 | 376615220 | 4810 | 4835 | 4835 | 4810 | 16016 |
| 618 | 20230904 | 090800 | 299400905 | 4835 | 4830 | 4835 | 4830 | 3797 |
| 619 | 20230904 | 090700 | 281050395 | 4825 | 4825 | 4835 | 4825 | 4066 |
| 620 | 20230904 | 090600 | 261417875 | 4825 | 4820 | 4830 | 4820 | 4030 |
| 621 | 20230904 | 090500 | 241967355 | 4825 | 4820 | 4825 | 4815 | 2248 |
| 622 | 20230904 | 090400 | 231128580 | 4825 | 4815 | 4825 | 4815 | 1396 |
| 623 | 20230904 | 090300 | 224401675 | 4815 | 4810 | 4825 | 4805 | 1684 |
| 624 | 20230904 | 090200 | 216288495 | 4805 | 4820 | 4840 | 4805 | 9574 |
| 625 | 20230904 | 090100 | 170167465 | 4825 | 4840 | 4845 | 4815 | 17357 |
| 626 | 20230904 | 090000 | 86317305 | 4840 | 4835 | 4845 | 4820 | 17847 |