30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 190200 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 7962 |
| 3 | 20230904 | 190100 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 4 | 20230904 | 190000 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 5 | 20230904 | 185900 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 6 | 20230904 | 185800 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 7 | 20230904 | 185700 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 8 | 20230904 | 185600 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 9 | 20230904 | 185500 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 10 | 20230904 | 185400 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 11 | 20230904 | 185300 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 12 | 20230904 | 185200 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 13 | 20230904 | 185100 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 14 | 20230904 | 185000 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 15 | 20230904 | 184900 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 16 | 20230904 | 184800 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 17 | 20230904 | 184700 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 18 | 20230904 | 184600 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 19 | 20230904 | 184500 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 20 | 20230904 | 184400 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 21 | 20230904 | 184300 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 22 | 20230904 | 184200 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 23 | 20230904 | 184100 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 24 | 20230904 | 184000 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 25 | 20230904 | 183900 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 26 | 20230904 | 183800 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 27 | 20230904 | 183700 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 28 | 20230904 | 183600 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 29 | 20230904 | 183500 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 30 | 20230904 | 183400 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 31 | 20230904 | 183300 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 32 | 20230904 | 183200 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 7962 |
| 33 | 20230904 | 183100 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 34 | 20230904 | 183000 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 35 | 20230904 | 182900 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 36 | 20230904 | 182800 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 37 | 20230904 | 182700 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 38 | 20230904 | 182600 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 39 | 20230904 | 182500 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 40 | 20230904 | 182400 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 41 | 20230904 | 182300 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 42 | 20230904 | 182200 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 43 | 20230904 | 182100 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 44 | 20230904 | 182000 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 45 | 20230904 | 181900 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 46 | 20230904 | 181800 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 47 | 20230904 | 181700 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 48 | 20230904 | 181600 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 49 | 20230904 | 181500 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 50 | 20230904 | 181400 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 51 | 20230904 | 181300 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 52 | 20230904 | 181200 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 53 | 20230904 | 181100 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 54 | 20230904 | 181000 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 55 | 20230904 | 180900 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 56 | 20230904 | 180800 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 57 | 20230904 | 180700 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 58 | 20230904 | 180600 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 59 | 20230904 | 180500 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 60 | 20230904 | 180400 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 61 | 20230904 | 180300 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 62 | 20230904 | 180200 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 7962 |
| 63 | 20230904 | 180100 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 64 | 20230904 | 180000 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 65 | 20230904 | 175900 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 66 | 20230904 | 175800 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 67 | 20230904 | 175700 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 68 | 20230904 | 175600 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 69 | 20230904 | 175500 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 70 | 20230904 | 175400 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 71 | 20230904 | 175300 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 72 | 20230904 | 175200 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 73 | 20230904 | 175100 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 74 | 20230904 | 175000 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 75 | 20230904 | 174900 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 76 | 20230904 | 174800 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 77 | 20230904 | 174700 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 78 | 20230904 | 174600 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 79 | 20230904 | 174500 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 80 | 20230904 | 174400 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 81 | 20230904 | 174300 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 82 | 20230904 | 174200 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 83 | 20230904 | 174100 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 84 | 20230904 | 174000 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 85 | 20230904 | 173900 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 86 | 20230904 | 173800 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 87 | 20230904 | 173700 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 88 | 20230904 | 173600 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 89 | 20230904 | 173500 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 90 | 20230904 | 173400 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 91 | 20230904 | 173300 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 92 | 20230904 | 173200 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 7962 |
| 93 | 20230904 | 173100 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 94 | 20230904 | 173000 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 95 | 20230904 | 172900 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 96 | 20230904 | 172800 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 97 | 20230904 | 172700 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 98 | 20230904 | 172600 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 99 | 20230904 | 172500 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 100 | 20230904 | 172400 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 101 | 20230904 | 172300 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 102 | 20230904 | 172200 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 103 | 20230904 | 172100 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 104 | 20230904 | 172000 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 105 | 20230904 | 171900 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 106 | 20230904 | 171800 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 107 | 20230904 | 171700 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 108 | 20230904 | 171600 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 109 | 20230904 | 171500 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 110 | 20230904 | 171400 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 111 | 20230904 | 171300 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 112 | 20230904 | 171200 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 113 | 20230904 | 171100 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 114 | 20230904 | 171000 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 115 | 20230904 | 170900 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 116 | 20230904 | 170800 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 117 | 20230904 | 170700 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 118 | 20230904 | 170600 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 119 | 20230904 | 170500 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 120 | 20230904 | 170400 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 121 | 20230904 | 170300 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 122 | 20230904 | 170200 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 7962 |
| 123 | 20230904 | 170100 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 124 | 20230904 | 170000 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 125 | 20230904 | 165900 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 126 | 20230904 | 165800 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 127 | 20230904 | 165700 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 128 | 20230904 | 165600 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 129 | 20230904 | 165500 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 130 | 20230904 | 165400 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 131 | 20230904 | 165300 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 132 | 20230904 | 165200 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 133 | 20230904 | 165100 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 134 | 20230904 | 165000 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 135 | 20230904 | 164900 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 136 | 20230904 | 164800 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 137 | 20230904 | 164700 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 138 | 20230904 | 164600 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 139 | 20230904 | 164500 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 140 | 20230904 | 164400 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 141 | 20230904 | 164300 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 142 | 20230904 | 164200 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 143 | 20230904 | 164100 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 144 | 20230904 | 164000 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 145 | 20230904 | 163900 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 146 | 20230904 | 163800 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 147 | 20230904 | 163700 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 148 | 20230904 | 163600 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 149 | 20230904 | 163500 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 150 | 20230904 | 163400 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 151 | 20230904 | 163300 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 152 | 20230904 | 163200 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 7962 |
| 153 | 20230904 | 163100 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 154 | 20230904 | 163000 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 155 | 20230904 | 162900 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 156 | 20230904 | 162800 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 157 | 20230904 | 162700 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 158 | 20230904 | 162600 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 159 | 20230904 | 162500 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 160 | 20230904 | 162400 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 161 | 20230904 | 162300 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 162 | 20230904 | 162200 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 163 | 20230904 | 162100 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 164 | 20230904 | 162000 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 165 | 20230904 | 161900 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 166 | 20230904 | 161800 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 167 | 20230904 | 161700 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 168 | 20230904 | 161600 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 169 | 20230904 | 161500 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 170 | 20230904 | 161400 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 171 | 20230904 | 161300 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 172 | 20230904 | 161200 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 173 | 20230904 | 161100 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 174 | 20230904 | 161000 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 175 | 20230904 | 160900 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 176 | 20230904 | 160800 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 177 | 20230904 | 160700 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 178 | 20230904 | 160600 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 179 | 20230904 | 160500 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 180 | 20230904 | 160400 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 181 | 20230904 | 160300 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 182 | 20230904 | 160200 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 7962 |
| 183 | 20230904 | 160100 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 184 | 20230904 | 160000 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 185 | 20230904 | 155900 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 186 | 20230904 | 155800 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 187 | 20230904 | 155700 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 188 | 20230904 | 155600 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 189 | 20230904 | 155500 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 190 | 20230904 | 155400 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 191 | 20230904 | 155300 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 192 | 20230904 | 155200 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 193 | 20230904 | 155100 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 194 | 20230904 | 155000 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 195 | 20230904 | 154900 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 196 | 20230904 | 154800 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 197 | 20230904 | 154700 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 198 | 20230904 | 154600 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 199 | 20230904 | 154500 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 200 | 20230904 | 154400 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 201 | 20230904 | 154300 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 202 | 20230904 | 154200 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 203 | 20230904 | 154100 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 204 | 20230904 | 154000 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 205 | 20230904 | 153900 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 206 | 20230904 | 153800 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 207 | 20230904 | 153700 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 208 | 20230904 | 153600 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 209 | 20230904 | 153500 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 210 | 20230904 | 153400 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 211 | 20230904 | 153300 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 212 | 20230904 | 153200 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 7962 |
| 213 | 20230904 | 153100 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 214 | 20230904 | 153000 | 1643418960 | 4420 | 4420 | 4420 | 4420 | 7962 |
| 215 | 20230904 | 152900 | 1608226920 | 4425 | 4425 | 4425 | 4425 | 0 |
| 216 | 20230904 | 152800 | 1608226920 | 4425 | 4425 | 4425 | 4425 | 0 |
| 217 | 20230904 | 152700 | 1608226920 | 4425 | 4425 | 4425 | 4425 | 0 |
| 218 | 20230904 | 152600 | 1608226920 | 4425 | 4425 | 4425 | 4425 | 0 |
| 219 | 20230904 | 152500 | 1608226920 | 4425 | 4425 | 4425 | 4425 | 0 |
| 220 | 20230904 | 152400 | 1608226920 | 4425 | 4425 | 4425 | 4425 | 0 |
| 221 | 20230904 | 152300 | 1608226920 | 4425 | 4425 | 4425 | 4425 | 0 |
| 222 | 20230904 | 152200 | 1608226920 | 4425 | 4425 | 4425 | 4425 | 0 |
| 223 | 20230904 | 152100 | 1608226920 | 4425 | 4425 | 4425 | 4425 | 0 |
| 224 | 20230904 | 152000 | 1608226920 | 4425 | 4425 | 4425 | 4425 | 0 |
| 225 | 20230904 | 151900 | 1608226920 | 4425 | 4415 | 4425 | 4415 | 1493 |
| 226 | 20230904 | 151800 | 1601628915 | 4420 | 4420 | 4420 | 4420 | 81 |
| 227 | 20230904 | 151700 | 1601270895 | 4420 | 4420 | 4420 | 4415 | 137 |
| 228 | 20230904 | 151600 | 1600665505 | 4420 | 4415 | 4420 | 4415 | 167 |
| 229 | 20230904 | 151500 | 1599928165 | 4420 | 4420 | 4420 | 4415 | 1518 |
| 230 | 20230904 | 151400 | 1593221435 | 4420 | 4420 | 4420 | 4420 | 299 |
| 231 | 20230904 | 151300 | 1591899855 | 4415 | 4415 | 4420 | 4415 | 231 |
| 232 | 20230904 | 151200 | 1590879965 | 4420 | 4420 | 4420 | 4420 | 22 |
| 233 | 20230904 | 151100 | 1590782725 | 4425 | 4420 | 4425 | 4415 | 1100 |
| 234 | 20230904 | 151000 | 1585921215 | 4420 | 4420 | 4420 | 4420 | 31 |
| 235 | 20230904 | 150900 | 1585784195 | 4425 | 4420 | 4425 | 4415 | 45 |
| 236 | 20230904 | 150800 | 1585585325 | 4415 | 4415 | 4415 | 4415 | 1 |
| 237 | 20230904 | 150700 | 1585580910 | 4415 | 4420 | 4425 | 4415 | 683 |
| 238 | 20230904 | 150600 | 1582558660 | 4425 | 4415 | 4425 | 4415 | 1510 |
| 239 | 20230904 | 150500 | 1575884955 | 4415 | 4415 | 4415 | 4415 | 637 |
| 240 | 20230904 | 150400 | 1573072600 | 4420 | 4415 | 4420 | 4415 | 1137 |
| 241 | 20230904 | 150300 | 1568052070 | 4420 | 4415 | 4420 | 4415 | 532 |
| 242 | 20230904 | 150200 | 1565703130 | 4420 | 4420 | 4420 | 4415 | 7 |
| 243 | 20230904 | 150100 | 1565672215 | 4420 | 4425 | 4425 | 4420 | 5047 |
| 244 | 20230904 | 150000 | 1543364375 | 4425 | 4420 | 4425 | 4420 | 31 |
| 245 | 20230904 | 145900 | 1543227225 | 4425 | 4425 | 4425 | 4425 | 308 |
| 246 | 20230904 | 145800 | 1541864325 | 4420 | 4425 | 4425 | 4420 | 445 |
| 247 | 20230904 | 145700 | 1539897160 | 4420 | 4420 | 4425 | 4420 | 459 |
| 248 | 20230904 | 145600 | 1537866460 | 4425 | 4425 | 4425 | 4425 | 202 |
| 249 | 20230904 | 145500 | 1536972610 | 4425 | 4430 | 4430 | 4420 | 551 |
| 250 | 20230904 | 145400 | 1534533800 | 4430 | 4425 | 4430 | 4425 | 390 |
| 251 | 20230904 | 145300 | 1532807290 | 4420 | 4420 | 4420 | 4420 | 1 |
| 252 | 20230904 | 145200 | 1532802870 | 4425 | 4425 | 4425 | 4425 | 270 |
| 253 | 20230904 | 145100 | 1531608120 | 4420 | 4420 | 4425 | 4420 | 58 |
| 254 | 20230904 | 145000 | 1531351520 | 4425 | 4425 | 4425 | 4425 | 45 |
| 255 | 20230904 | 144900 | 1531152395 | 4425 | 4425 | 4425 | 4425 | 1 |
| 256 | 20230904 | 144800 | 1531147970 | 4420 | 4425 | 4425 | 4420 | 7 |
| 257 | 20230904 | 144700 | 1531117025 | 4420 | 4420 | 4420 | 4420 | 140 |
| 258 | 20230904 | 144600 | 1530498225 | 4420 | 4420 | 4420 | 4420 | 95 |
| 259 | 20230904 | 144500 | 1530078325 | 4420 | 4420 | 4420 | 4420 | 30 |
| 260 | 20230904 | 144400 | 1529945725 | 4420 | 4420 | 4420 | 4415 | 131 |
| 261 | 20230904 | 144300 | 1529366840 | 4420 | 4420 | 4420 | 4420 | 616 |
| 262 | 20230904 | 144200 | 1526644120 | 4420 | 4420 | 4425 | 4420 | 587 |
| 263 | 20230904 | 144100 | 1524048790 | 4420 | 4420 | 4420 | 4420 | 11 |
| 264 | 20230904 | 144000 | 1524000170 | 4425 | 4425 | 4425 | 4425 | 10 |
| 265 | 20230904 | 143900 | 1523955920 | 4425 | 4415 | 4425 | 4415 | 4167 |
| 266 | 20230904 | 143800 | 1505551285 | 4420 | 4415 | 4420 | 4415 | 62 |
| 267 | 20230904 | 143700 | 1505277495 | 4420 | 4420 | 4420 | 4415 | 59 |
| 268 | 20230904 | 143600 | 1505016730 | 4420 | 4420 | 4420 | 4415 | 17 |
| 269 | 20230904 | 143500 | 1504941595 | 4420 | 4420 | 4420 | 4415 | 101 |
| 270 | 20230904 | 143400 | 1504495200 | 4420 | 4420 | 4420 | 4420 | 377 |
| 271 | 20230904 | 143300 | 1502828860 | 4420 | 4420 | 4420 | 4415 | 1066 |
| 272 | 20230904 | 143200 | 1498117165 | 4420 | 4420 | 4420 | 4415 | 75 |
| 273 | 20230904 | 143100 | 1497785915 | 4420 | 4415 | 4420 | 4415 | 53 |
| 274 | 20230904 | 143000 | 1497551905 | 4415 | 4420 | 4420 | 4415 | 58 |
| 275 | 20230904 | 142900 | 1497295580 | 4420 | 4420 | 4420 | 4420 | 9 |
| 276 | 20230904 | 142800 | 1497255800 | 4420 | 4420 | 4420 | 4415 | 758 |
| 277 | 20230904 | 142700 | 1493906630 | 4420 | 4420 | 4420 | 4420 | 1004 |
| 278 | 20230904 | 142600 | 1489468950 | 4420 | 4415 | 4420 | 4415 | 311 |
| 279 | 20230904 | 142500 | 1488095865 | 4415 | 4415 | 4415 | 4415 | 161 |
| 280 | 20230904 | 142400 | 1487385050 | 4410 | 4410 | 4415 | 4410 | 18 |
| 281 | 20230904 | 142300 | 1487305630 | 4415 | 4415 | 4415 | 4415 | 329 |
| 282 | 20230904 | 142200 | 1485853095 | 4415 | 4415 | 4415 | 4410 | 346 |
| 283 | 20230904 | 142100 | 1484325620 | 4410 | 4415 | 4415 | 4410 | 207 |
| 284 | 20230904 | 142000 | 1483412740 | 4415 | 4415 | 4415 | 4415 | 5 |
| 285 | 20230904 | 141900 | 1483390665 | 4410 | 4410 | 4410 | 4410 | 5 |
| 286 | 20230904 | 141800 | 1483368615 | 4415 | 4415 | 4415 | 4415 | 1 |
| 287 | 20230904 | 141700 | 1483364200 | 4410 | 4415 | 4415 | 4410 | 165 |
| 288 | 20230904 | 141600 | 1482636250 | 4415 | 4415 | 4415 | 4415 | 5 |
| 289 | 20230904 | 141500 | 1482614175 | 4410 | 4410 | 4415 | 4410 | 151 |
| 290 | 20230904 | 141400 | 1481948260 | 4415 | 4415 | 4415 | 4415 | 0 |
| 291 | 20230904 | 141300 | 1481948260 | 4415 | 4415 | 4415 | 4415 | 0 |
| 292 | 20230904 | 141200 | 1481948260 | 4415 | 4405 | 4415 | 4405 | 3387 |
| 293 | 20230904 | 141100 | 1467011155 | 4410 | 4405 | 4410 | 4405 | 102 |
| 294 | 20230904 | 141000 | 1466561835 | 4410 | 4410 | 4410 | 4405 | 1066 |
| 295 | 20230904 | 140900 | 1461865810 | 4405 | 4410 | 4410 | 4405 | 40 |
| 296 | 20230904 | 140800 | 1461689605 | 4410 | 4410 | 4410 | 4405 | 80 |
| 297 | 20230904 | 140700 | 1461337075 | 4410 | 4410 | 4410 | 4410 | 94 |
| 298 | 20230904 | 140600 | 1460922535 | 4405 | 4405 | 4405 | 4405 | 4 |
| 299 | 20230904 | 140500 | 1460904915 | 4410 | 4410 | 4410 | 4410 | 11 |
| 300 | 20230904 | 140400 | 1460856405 | 4405 | 4405 | 4405 | 4405 | 0 |
| 301 | 20230904 | 140300 | 1460856405 | 4405 | 4410 | 4410 | 4405 | 15 |
| 302 | 20230904 | 140200 | 1460790265 | 4410 | 4410 | 4410 | 4410 | 28 |
| 303 | 20230904 | 140100 | 1460666785 | 4410 | 4405 | 4410 | 4400 | 232 |
| 304 | 20230904 | 140000 | 1459644955 | 4410 | 4410 | 4410 | 4410 | 1 |
| 305 | 20230904 | 135900 | 1459640545 | 4405 | 4410 | 4410 | 4405 | 33 |
| 306 | 20230904 | 135800 | 1459495070 | 4410 | 4410 | 4410 | 4410 | 75 |
| 307 | 20230904 | 135700 | 1459164320 | 4410 | 4415 | 4415 | 4410 | 292 |
| 308 | 20230904 | 135600 | 1457876500 | 4415 | 4420 | 4420 | 4415 | 503 |
| 309 | 20230904 | 135500 | 1455655750 | 4415 | 4415 | 4415 | 4415 | 13 |
| 310 | 20230904 | 135400 | 1455598355 | 4415 | 4420 | 4420 | 4415 | 16 |
| 311 | 20230904 | 135300 | 1455527640 | 4415 | 4415 | 4415 | 4415 | 22 |
| 312 | 20230904 | 135200 | 1455430510 | 4415 | 4415 | 4415 | 4415 | 7 |
| 313 | 20230904 | 135100 | 1455399605 | 4415 | 4415 | 4415 | 4415 | 457 |
| 314 | 20230904 | 135000 | 1453381950 | 4415 | 4415 | 4415 | 4410 | 10 |
| 315 | 20230904 | 134900 | 1453337815 | 4410 | 4410 | 4415 | 4410 | 90 |
| 316 | 20230904 | 134800 | 1452940905 | 4410 | 4410 | 4410 | 4405 | 35 |
| 317 | 20230904 | 134700 | 1452786570 | 4410 | 4410 | 4410 | 4410 | 3 |
| 318 | 20230904 | 134600 | 1452773340 | 4410 | 4410 | 4410 | 4410 | 41 |
| 319 | 20230904 | 134500 | 1452592530 | 4410 | 4415 | 4415 | 4410 | 6 |
| 320 | 20230904 | 134400 | 1452566055 | 4415 | 4410 | 4415 | 4410 | 4 |
| 321 | 20230904 | 134300 | 1452548400 | 4405 | 4410 | 4410 | 4405 | 128 |
| 322 | 20230904 | 134200 | 1451984260 | 4415 | 4415 | 4415 | 4415 | 23 |
| 323 | 20230904 | 134100 | 1451882715 | 4415 | 4415 | 4415 | 4410 | 56 |
| 324 | 20230904 | 134000 | 1451635485 | 4415 | 4410 | 4415 | 4410 | 47 |
| 325 | 20230904 | 133900 | 1451428095 | 4415 | 4410 | 4415 | 4410 | 10 |
| 326 | 20230904 | 133800 | 1451383990 | 4415 | 4415 | 4415 | 4415 | 554 |
| 327 | 20230904 | 133700 | 1448938080 | 4410 | 4410 | 4410 | 4410 | 16 |
| 328 | 20230904 | 133600 | 1448867520 | 4405 | 4410 | 4410 | 4405 | 6 |
| 329 | 20230904 | 133500 | 1448841075 | 4410 | 4410 | 4410 | 4410 | 1 |
| 330 | 20230904 | 133400 | 1448836665 | 4410 | 4410 | 4410 | 4410 | 115 |
| 331 | 20230904 | 133300 | 1448329515 | 4405 | 4405 | 4405 | 4405 | 145 |
| 332 | 20230904 | 133200 | 1447690790 | 4410 | 4410 | 4410 | 4410 | 1170 |
| 333 | 20230904 | 133100 | 1442531090 | 4410 | 4410 | 4410 | 4410 | 7 |
| 334 | 20230904 | 133000 | 1442500220 | 4410 | 4405 | 4410 | 4405 | 227 |
| 335 | 20230904 | 132900 | 1441500260 | 4405 | 4390 | 4405 | 4390 | 2683 |
| 336 | 20230904 | 132800 | 1429699630 | 4390 | 4390 | 4390 | 4390 | 0 |
| 337 | 20230904 | 132700 | 1429699630 | 4390 | 4390 | 4390 | 4390 | 1056 |
| 338 | 20230904 | 132600 | 1425063790 | 4390 | 4390 | 4390 | 4390 | 1420 |
| 339 | 20230904 | 132500 | 1418829990 | 4390 | 4400 | 4400 | 4390 | 672 |
| 340 | 20230904 | 132400 | 1415879410 | 4400 | 4400 | 4400 | 4400 | 1 |
| 341 | 20230904 | 132300 | 1415875010 | 4400 | 4400 | 4400 | 4400 | 7 |
| 342 | 20230904 | 132200 | 1415844210 | 4390 | 4390 | 4390 | 4390 | 204 |
| 343 | 20230904 | 132100 | 1414948650 | 4390 | 4390 | 4395 | 4390 | 63 |
| 344 | 20230904 | 132000 | 1414672075 | 4390 | 4390 | 4390 | 4390 | 306 |
| 345 | 20230904 | 131900 | 1413328735 | 4385 | 4385 | 4390 | 4385 | 157 |
| 346 | 20230904 | 131800 | 1412640285 | 4385 | 4385 | 4385 | 4385 | 0 |
| 347 | 20230904 | 131700 | 1412640285 | 4385 | 4385 | 4385 | 4385 | 301 |
| 348 | 20230904 | 131600 | 1411320400 | 4390 | 4400 | 4400 | 4385 | 69 |
| 349 | 20230904 | 131500 | 1411017780 | 4400 | 4400 | 4400 | 4400 | 2 |
| 350 | 20230904 | 131400 | 1411008980 | 4400 | 4400 | 4400 | 4385 | 464 |
| 351 | 20230904 | 131300 | 1408974295 | 4385 | 4385 | 4385 | 4385 | 0 |
| 352 | 20230904 | 131200 | 1408974295 | 4385 | 4385 | 4385 | 4385 | 50 |
| 353 | 20230904 | 131100 | 1408755045 | 4405 | 4405 | 4405 | 4405 | 1 |
| 354 | 20230904 | 131000 | 1408750640 | 4385 | 4385 | 4385 | 4385 | 0 |
| 355 | 20230904 | 130900 | 1408750640 | 4385 | 4400 | 4405 | 4380 | 9094 |
| 356 | 20230904 | 130800 | 1368835570 | 4410 | 4410 | 4410 | 4410 | 1 |
| 357 | 20230904 | 130700 | 1368831160 | 4410 | 4410 | 4410 | 4400 | 83 |
| 358 | 20230904 | 130600 | 1368465440 | 4410 | 4400 | 4410 | 4400 | 46 |
| 359 | 20230904 | 130500 | 1368263030 | 4400 | 4405 | 4405 | 4400 | 2191 |
| 360 | 20230904 | 130400 | 1358621485 | 4405 | 4405 | 4410 | 4405 | 222 |
| 361 | 20230904 | 130300 | 1357643570 | 4405 | 4405 | 4405 | 4405 | 0 |
| 362 | 20230904 | 130200 | 1357643570 | 4405 | 4405 | 4405 | 4400 | 229 |
| 363 | 20230904 | 130100 | 1356634830 | 4400 | 4410 | 4410 | 4400 | 6972 |
| 364 | 20230904 | 130000 | 1325938630 | 4405 | 4405 | 4405 | 4405 | 700 |
| 365 | 20230904 | 125900 | 1322855130 | 4410 | 4410 | 4410 | 4410 | 774 |
| 366 | 20230904 | 125800 | 1319441790 | 4410 | 4410 | 4410 | 4410 | 176 |
| 367 | 20230904 | 125700 | 1318665630 | 4410 | 4410 | 4410 | 4410 | 853 |
| 368 | 20230904 | 125600 | 1314903900 | 4410 | 4410 | 4410 | 4410 | 440 |
| 369 | 20230904 | 125500 | 1312963500 | 4425 | 4425 | 4425 | 4425 | 17 |
| 370 | 20230904 | 125400 | 1312888275 | 4425 | 4425 | 4425 | 4410 | 1071 |
| 371 | 20230904 | 125300 | 1308158610 | 4425 | 4425 | 4425 | 4425 | 1 |
| 372 | 20230904 | 125200 | 1308154185 | 4415 | 4425 | 4425 | 4415 | 1150 |
| 373 | 20230904 | 125100 | 1303073785 | 4425 | 4425 | 4425 | 4425 | 0 |
| 374 | 20230904 | 125000 | 1303073785 | 4425 | 4420 | 4425 | 4420 | 40 |
| 375 | 20230904 | 124900 | 1302896975 | 4420 | 4420 | 4420 | 4420 | 0 |
| 376 | 20230904 | 124800 | 1302896975 | 4420 | 4420 | 4430 | 4420 | 324 |
| 377 | 20230904 | 124700 | 1301463695 | 4430 | 4430 | 4430 | 4430 | 308 |
| 378 | 20230904 | 124600 | 1300099255 | 4430 | 4430 | 4430 | 4430 | 100 |
| 379 | 20230904 | 124500 | 1299656255 | 4430 | 4425 | 4430 | 4425 | 1900 |
| 380 | 20230904 | 124400 | 1291240090 | 4425 | 4430 | 4430 | 4425 | 41 |
| 381 | 20230904 | 124300 | 1291058625 | 4430 | 4430 | 4430 | 4430 | 445 |
| 382 | 20230904 | 124200 | 1289087275 | 4425 | 4425 | 4425 | 4425 | 173 |
| 383 | 20230904 | 124100 | 1288321750 | 4420 | 4420 | 4420 | 4420 | 29 |
| 384 | 20230904 | 124000 | 1288193570 | 4420 | 4420 | 4420 | 4420 | 2 |
| 385 | 20230904 | 123900 | 1288184730 | 4420 | 4420 | 4420 | 4420 | 87 |
| 386 | 20230904 | 123800 | 1287800190 | 4420 | 4420 | 4420 | 4420 | 82 |
| 387 | 20230904 | 123700 | 1287437750 | 4415 | 4415 | 4415 | 4415 | 0 |
| 388 | 20230904 | 123600 | 1287437750 | 4415 | 4415 | 4415 | 4415 | 0 |
| 389 | 20230904 | 123500 | 1287437750 | 4415 | 4415 | 4415 | 4415 | 470 |
| 390 | 20230904 | 123400 | 1285362700 | 4420 | 4420 | 4420 | 4420 | 98 |
| 391 | 20230904 | 123300 | 1284929540 | 4420 | 4420 | 4420 | 4420 | 1 |
| 392 | 20230904 | 123200 | 1284925120 | 4415 | 4415 | 4415 | 4415 | 5 |
| 393 | 20230904 | 123100 | 1284903045 | 4420 | 4420 | 4420 | 4420 | 108 |
| 394 | 20230904 | 123000 | 1284425685 | 4415 | 4415 | 4415 | 4415 | 481 |
| 395 | 20230904 | 122900 | 1282302070 | 4410 | 4420 | 4420 | 4410 | 7011 |
| 396 | 20230904 | 122800 | 1251373135 | 4425 | 4420 | 4425 | 4420 | 3101 |
| 397 | 20230904 | 122700 | 1237666460 | 4420 | 4420 | 4420 | 4420 | 23 |
| 398 | 20230904 | 122600 | 1237564800 | 4420 | 4420 | 4420 | 4420 | 5 |
| 399 | 20230904 | 122500 | 1237542700 | 4430 | 4430 | 4430 | 4430 | 101 |
| 400 | 20230904 | 122400 | 1237095270 | 4420 | 4420 | 4420 | 4420 | 101 |
| 401 | 20230904 | 122300 | 1236648850 | 4420 | 4420 | 4420 | 4420 | 83 |
| 402 | 20230904 | 122200 | 1236281990 | 4430 | 4430 | 4430 | 4430 | 13 |
| 403 | 20230904 | 122100 | 1236224400 | 4430 | 4425 | 4430 | 4420 | 34 |
| 404 | 20230904 | 122000 | 1236074090 | 4420 | 4425 | 4430 | 4420 | 227 |
| 405 | 20230904 | 121900 | 1235069755 | 4425 | 4425 | 4430 | 4425 | 981 |
| 406 | 20230904 | 121800 | 1230728530 | 4425 | 4425 | 4425 | 4425 | 717 |
| 407 | 20230904 | 121700 | 1227555805 | 4425 | 4410 | 4425 | 4410 | 20059 |
| 408 | 20230904 | 121600 | 1139063640 | 4410 | 4410 | 4410 | 4410 | 230 |
| 409 | 20230904 | 121500 | 1138049340 | 4410 | 4410 | 4410 | 4410 | 678 |
| 410 | 20230904 | 121400 | 1135059360 | 4410 | 4410 | 4410 | 4410 | 30 |
| 411 | 20230904 | 121300 | 1134927060 | 4405 | 4410 | 4410 | 4405 | 19 |
| 412 | 20230904 | 121200 | 1134843315 | 4410 | 4410 | 4410 | 4405 | 122 |
| 413 | 20230904 | 121100 | 1134305795 | 4410 | 4405 | 4410 | 4405 | 811 |
| 414 | 20230904 | 121000 | 1130733335 | 4410 | 4410 | 4410 | 4410 | 0 |
| 415 | 20230904 | 120900 | 1130733335 | 4410 | 4410 | 4410 | 4410 | 102 |
| 416 | 20230904 | 120800 | 1130283515 | 4410 | 4410 | 4410 | 4410 | 1 |
| 417 | 20230904 | 120700 | 1130279105 | 4410 | 4410 | 4410 | 4410 | 0 |
| 418 | 20230904 | 120600 | 1130279105 | 4410 | 4410 | 4410 | 4410 | 10 |
| 419 | 20230904 | 120500 | 1130235005 | 4410 | 4410 | 4410 | 4410 | 50 |
| 420 | 20230904 | 120400 | 1130014505 | 4410 | 4410 | 4410 | 4410 | 1 |
| 421 | 20230904 | 120300 | 1130010095 | 4410 | 4410 | 4410 | 4410 | 108 |
| 422 | 20230904 | 120200 | 1129533815 | 4410 | 4410 | 4410 | 4410 | 578 |
| 423 | 20230904 | 120100 | 1126984835 | 4405 | 4405 | 4405 | 4405 | 300 |
| 424 | 20230904 | 120000 | 1125663335 | 4405 | 4410 | 4410 | 4405 | 145 |
| 425 | 20230904 | 115900 | 1125023895 | 4405 | 4405 | 4405 | 4405 | 1799 |
| 426 | 20230904 | 115800 | 1117099300 | 4405 | 4405 | 4405 | 4405 | 63 |
| 427 | 20230904 | 115700 | 1116821785 | 4405 | 4405 | 4405 | 4405 | 4 |
| 428 | 20230904 | 115600 | 1116804165 | 4405 | 4405 | 4405 | 4405 | 33 |
| 429 | 20230904 | 115500 | 1116658800 | 4405 | 4405 | 4405 | 4400 | 40 |
| 430 | 20230904 | 115400 | 1116482625 | 4400 | 4405 | 4405 | 4400 | 2529 |
| 431 | 20230904 | 115300 | 1105354120 | 4410 | 4410 | 4410 | 4410 | 2 |
| 432 | 20230904 | 115200 | 1105345300 | 4415 | 4405 | 4415 | 4405 | 113 |
| 433 | 20230904 | 115100 | 1104846825 | 4405 | 4405 | 4405 | 4405 | 147 |
| 434 | 20230904 | 115000 | 1104199290 | 4405 | 4405 | 4405 | 4405 | 187 |
| 435 | 20230904 | 114900 | 1103375555 | 4405 | 4405 | 4405 | 4405 | 30 |
| 436 | 20230904 | 114800 | 1103243405 | 4405 | 4405 | 4405 | 4405 | 6 |
| 437 | 20230904 | 114700 | 1103216975 | 4405 | 4405 | 4415 | 4405 | 314 |
| 438 | 20230904 | 114600 | 1101833770 | 4405 | 4410 | 4410 | 4405 | 318 |
| 439 | 20230904 | 114500 | 1100431445 | 4415 | 4415 | 4415 | 4410 | 33 |
| 440 | 20230904 | 114400 | 1100285805 | 4415 | 4415 | 4415 | 4415 | 0 |
| 441 | 20230904 | 114300 | 1100285805 | 4415 | 4415 | 4415 | 4415 | 10 |
| 442 | 20230904 | 114200 | 1100241655 | 4415 | 4415 | 4415 | 4415 | 1 |
| 443 | 20230904 | 114100 | 1100237240 | 4415 | 4405 | 4415 | 4400 | 4019 |
| 444 | 20230904 | 114000 | 1082544760 | 4410 | 4415 | 4415 | 4405 | 3520 |
| 445 | 20230904 | 113900 | 1067032125 | 4410 | 4415 | 4415 | 4410 | 233 |
| 446 | 20230904 | 113800 | 1066004575 | 4415 | 4415 | 4415 | 4415 | 2 |
| 447 | 20230904 | 113700 | 1065995745 | 4410 | 4410 | 4410 | 4410 | 10 |
| 448 | 20230904 | 113600 | 1065951645 | 4410 | 4410 | 4410 | 4410 | 130 |
| 449 | 20230904 | 113500 | 1065378345 | 4415 | 4415 | 4415 | 4415 | 1 |
| 450 | 20230904 | 113400 | 1065373930 | 4410 | 4415 | 4415 | 4410 | 410 |
| 451 | 20230904 | 113300 | 1063565780 | 4415 | 4415 | 4415 | 4415 | 33 |
| 452 | 20230904 | 113200 | 1063420085 | 4415 | 4415 | 4415 | 4415 | 942 |
| 453 | 20230904 | 113100 | 1059261155 | 4415 | 4415 | 4415 | 4415 | 0 |
| 454 | 20230904 | 113000 | 1059261155 | 4415 | 4415 | 4415 | 4415 | 1713 |
| 455 | 20230904 | 112900 | 1051698260 | 4415 | 4415 | 4415 | 4415 | 135 |
| 456 | 20230904 | 112800 | 1051102235 | 4410 | 4410 | 4415 | 4410 | 212 |
| 457 | 20230904 | 112700 | 1050166265 | 4415 | 4415 | 4415 | 4415 | 0 |
| 458 | 20230904 | 112600 | 1050166265 | 4415 | 4415 | 4415 | 4415 | 100 |
| 459 | 20230904 | 112500 | 1049724765 | 4415 | 4415 | 4415 | 4415 | 0 |
| 460 | 20230904 | 112400 | 1049724765 | 4415 | 4415 | 4415 | 4410 | 102 |
| 461 | 20230904 | 112300 | 1049274935 | 4415 | 4415 | 4415 | 4415 | 62 |
| 462 | 20230904 | 112200 | 1049001205 | 4415 | 4420 | 4420 | 4415 | 16 |
| 463 | 20230904 | 112100 | 1048930560 | 4415 | 4415 | 4415 | 4415 | 971 |
| 464 | 20230904 | 112000 | 1044643595 | 4420 | 4420 | 4420 | 4420 | 10 |
| 465 | 20230904 | 111900 | 1044599395 | 4415 | 4415 | 4420 | 4415 | 274 |
| 466 | 20230904 | 111800 | 1043389680 | 4415 | 4415 | 4415 | 4415 | 550 |
| 467 | 20230904 | 111700 | 1040961430 | 4420 | 4420 | 4420 | 4420 | 500 |
| 468 | 20230904 | 111600 | 1038751430 | 4415 | 4415 | 4420 | 4415 | 916 |
| 469 | 20230904 | 111500 | 1034707215 | 4420 | 4420 | 4420 | 4420 | 10 |
| 470 | 20230904 | 111400 | 1034663015 | 4420 | 4415 | 4420 | 4415 | 241 |
| 471 | 20230904 | 111300 | 1033598995 | 4405 | 4405 | 4410 | 4405 | 191 |
| 472 | 20230904 | 111200 | 1032757635 | 4420 | 4420 | 4420 | 4420 | 1 |
| 473 | 20230904 | 111100 | 1032753215 | 4410 | 4410 | 4410 | 4410 | 3345 |
| 474 | 20230904 | 111000 | 1018001765 | 4410 | 4405 | 4410 | 4400 | 1051 |
| 475 | 20230904 | 110900 | 1013376530 | 4405 | 4420 | 4420 | 4405 | 2489 |
| 476 | 20230904 | 110800 | 1002399980 | 4420 | 4420 | 4420 | 4420 | 72 |
| 477 | 20230904 | 110700 | 1002081740 | 4415 | 4415 | 4415 | 4415 | 1 |
| 478 | 20230904 | 110600 | 1002077325 | 4420 | 4420 | 4420 | 4420 | 83 |
| 479 | 20230904 | 110500 | 1001710465 | 4420 | 4420 | 4420 | 4420 | 54 |
| 480 | 20230904 | 110400 | 1001471785 | 4420 | 4415 | 4420 | 4415 | 19 |
| 481 | 20230904 | 110300 | 1001387895 | 4415 | 4415 | 4415 | 4415 | 258 |
| 482 | 20230904 | 110200 | 1000248825 | 4415 | 4415 | 4415 | 4415 | 10 |
| 483 | 20230904 | 110100 | 1000204675 | 4415 | 4410 | 4415 | 4410 | 1137 |
| 484 | 20230904 | 110000 | 995190375 | 4415 | 4405 | 4415 | 4405 | 1093 |
| 485 | 20230904 | 105900 | 990371315 | 4405 | 4410 | 4410 | 4405 | 25 |
| 486 | 20230904 | 105800 | 990261175 | 4410 | 4410 | 4410 | 4410 | 0 |
| 487 | 20230904 | 105700 | 990261175 | 4410 | 4410 | 4410 | 4410 | 1 |
| 488 | 20230904 | 105600 | 990256765 | 4400 | 4410 | 4410 | 4400 | 1438 |
| 489 | 20230904 | 105500 | 983928555 | 4410 | 4400 | 4410 | 4400 | 119 |
| 490 | 20230904 | 105400 | 983404455 | 4400 | 4400 | 4400 | 4400 | 201 |
| 491 | 20230904 | 105300 | 982520055 | 4400 | 4400 | 4400 | 4400 | 664 |
| 492 | 20230904 | 105200 | 979598455 | 4400 | 4395 | 4400 | 4395 | 323 |
| 493 | 20230904 | 105100 | 978177305 | 4395 | 4400 | 4400 | 4395 | 257 |
| 494 | 20230904 | 105000 | 977046520 | 4395 | 4395 | 4395 | 4395 | 486 |
| 495 | 20230904 | 104900 | 974910550 | 4395 | 4385 | 4395 | 4385 | 311 |
| 496 | 20230904 | 104800 | 973545255 | 4390 | 4390 | 4390 | 4390 | 250 |
| 497 | 20230904 | 104700 | 972447755 | 4385 | 4390 | 4390 | 4385 | 380 |
| 498 | 20230904 | 104600 | 970779705 | 4390 | 4395 | 4395 | 4385 | 3004 |
| 499 | 20230904 | 104500 | 957606420 | 4395 | 4390 | 4395 | 4390 | 578 |
| 500 | 20230904 | 104400 | 955068705 | 4400 | 4400 | 4400 | 4400 | 743 |
| 501 | 20230904 | 104300 | 951799505 | 4400 | 4395 | 4400 | 4390 | 361 |
| 502 | 20230904 | 104200 | 950213105 | 4400 | 4400 | 4400 | 4390 | 559 |
| 503 | 20230904 | 104100 | 947753685 | 4400 | 4400 | 4410 | 4400 | 173 |
| 504 | 20230904 | 104000 | 946992475 | 4400 | 4410 | 4410 | 4400 | 1231 |
| 505 | 20230904 | 103900 | 941576035 | 4415 | 4415 | 4415 | 4415 | 3 |
| 506 | 20230904 | 103800 | 941562790 | 4415 | 4415 | 4415 | 4400 | 40 |
| 507 | 20230904 | 103700 | 941386205 | 4430 | 4430 | 4430 | 4370 | 18379 |
| 508 | 20230904 | 103600 | 860518885 | 4425 | 4425 | 4425 | 4420 | 844 |
| 509 | 20230904 | 103500 | 856787630 | 4425 | 4425 | 4425 | 4425 | 1511 |
| 510 | 20230904 | 103400 | 850101455 | 4425 | 4425 | 4425 | 4425 | 28 |
| 511 | 20230904 | 103300 | 849977555 | 4425 | 4425 | 4425 | 4420 | 810 |
| 512 | 20230904 | 103200 | 846394230 | 4425 | 4425 | 4425 | 4420 | 1242 |
| 513 | 20230904 | 103100 | 840904425 | 4425 | 4425 | 4425 | 4425 | 85 |
| 514 | 20230904 | 103000 | 840528300 | 4425 | 4425 | 4425 | 4425 | 508 |
| 515 | 20230904 | 102900 | 838280400 | 4425 | 4425 | 4425 | 4425 | 44 |
| 516 | 20230904 | 102800 | 838085700 | 4435 | 4435 | 4435 | 4435 | 106 |
| 517 | 20230904 | 102700 | 837615590 | 4435 | 4425 | 4435 | 4425 | 1495 |
| 518 | 20230904 | 102600 | 831000205 | 4425 | 4430 | 4435 | 4425 | 1044 |
| 519 | 20230904 | 102500 | 826378785 | 4430 | 4435 | 4435 | 4430 | 1138 |
| 520 | 20230904 | 102400 | 821336565 | 4440 | 4440 | 4440 | 4435 | 527 |
| 521 | 20230904 | 102300 | 818999090 | 4440 | 4440 | 4440 | 4440 | 26 |
| 522 | 20230904 | 102200 | 818883650 | 4440 | 4440 | 4440 | 4440 | 101 |
| 523 | 20230904 | 102100 | 818435210 | 4435 | 4440 | 4440 | 4435 | 2147 |
| 524 | 20230904 | 102000 | 808913130 | 4435 | 4435 | 4435 | 4435 | 1136 |
| 525 | 20230904 | 101900 | 803874970 | 4440 | 4440 | 4440 | 4440 | 23 |
| 526 | 20230904 | 101800 | 803772850 | 4440 | 4445 | 4445 | 4440 | 372 |
| 527 | 20230904 | 101700 | 802119960 | 4445 | 4450 | 4450 | 4445 | 683 |
| 528 | 20230904 | 101600 | 799083110 | 4450 | 4455 | 4455 | 4450 | 847 |
| 529 | 20230904 | 101500 | 795312575 | 4455 | 4455 | 4455 | 4455 | 537 |
| 530 | 20230904 | 101400 | 792920240 | 4450 | 4450 | 4450 | 4435 | 4069 |
| 531 | 20230904 | 101300 | 774824240 | 4450 | 4450 | 4450 | 4440 | 1482 |
| 532 | 20230904 | 101200 | 768239830 | 4450 | 4445 | 4450 | 4445 | 1587 |
| 533 | 20230904 | 101100 | 761185355 | 4450 | 4450 | 4450 | 4450 | 1117 |
| 534 | 20230904 | 101000 | 756214705 | 4450 | 4455 | 4455 | 4450 | 137 |
| 535 | 20230904 | 100900 | 755605030 | 4450 | 4455 | 4455 | 4450 | 660 |
| 536 | 20230904 | 100800 | 752667700 | 4455 | 4455 | 4455 | 4455 | 107 |
| 537 | 20230904 | 100700 | 752191015 | 4455 | 4455 | 4460 | 4455 | 765 |
| 538 | 20230904 | 100600 | 748782755 | 4455 | 4445 | 4455 | 4445 | 3458 |
| 539 | 20230904 | 100500 | 733396235 | 4445 | 4445 | 4445 | 4445 | 300 |
| 540 | 20230904 | 100400 | 732062735 | 4440 | 4445 | 4445 | 4440 | 546 |
| 541 | 20230904 | 100300 | 729636895 | 4440 | 4440 | 4445 | 4440 | 281 |
| 542 | 20230904 | 100200 | 728388125 | 4440 | 4440 | 4440 | 4440 | 228 |
| 543 | 20230904 | 100100 | 727375805 | 4440 | 4435 | 4445 | 4435 | 1157 |
| 544 | 20230904 | 100000 | 722244000 | 4435 | 4435 | 4435 | 4435 | 401 |
| 545 | 20230904 | 095900 | 720465565 | 4435 | 4435 | 4435 | 4435 | 326 |
| 546 | 20230904 | 095800 | 719019755 | 4450 | 4445 | 4450 | 4445 | 348 |
| 547 | 20230904 | 095700 | 717471905 | 4450 | 4450 | 4450 | 4435 | 696 |
| 548 | 20230904 | 095600 | 714382100 | 4455 | 4450 | 4455 | 4450 | 150 |
| 549 | 20230904 | 095500 | 713714350 | 4440 | 4440 | 4440 | 4440 | 503 |
| 550 | 20230904 | 095400 | 711481030 | 4440 | 4450 | 4455 | 4440 | 845 |
| 551 | 20230904 | 095300 | 707724555 | 4450 | 4450 | 4450 | 4450 | 160 |
| 552 | 20230904 | 095200 | 707012555 | 4450 | 4440 | 4450 | 4440 | 39 |
| 553 | 20230904 | 095100 | 706839365 | 4450 | 4440 | 4450 | 4440 | 348 |
| 554 | 20230904 | 095000 | 705291010 | 4440 | 4440 | 4440 | 4440 | 591 |
| 555 | 20230904 | 094900 | 702666970 | 4440 | 4445 | 4445 | 4440 | 2031 |
| 556 | 20230904 | 094800 | 693648815 | 4445 | 4450 | 4450 | 4440 | 2349 |
| 557 | 20230904 | 094700 | 683212570 | 4450 | 4450 | 4450 | 4450 | 507 |
| 558 | 20230904 | 094600 | 680956420 | 4450 | 4445 | 4450 | 4440 | 943 |
| 559 | 20230904 | 094500 | 676761790 | 4445 | 4460 | 4460 | 4445 | 614 |
| 560 | 20230904 | 094400 | 674032535 | 4450 | 4460 | 4460 | 4450 | 506 |
| 561 | 20230904 | 094300 | 671779795 | 4460 | 4460 | 4460 | 4460 | 471 |
| 562 | 20230904 | 094200 | 669679135 | 4450 | 4460 | 4460 | 4450 | 2464 |
| 563 | 20230904 | 094100 | 658712180 | 4455 | 4455 | 4455 | 4455 | 876 |
| 564 | 20230904 | 094000 | 654809600 | 4460 | 4460 | 4460 | 4455 | 565 |
| 565 | 20230904 | 093900 | 652290575 | 4460 | 4465 | 4465 | 4460 | 1044 |
| 566 | 20230904 | 093800 | 647633355 | 4460 | 4465 | 4465 | 4460 | 2213 |
| 567 | 20230904 | 093700 | 637761755 | 4465 | 4465 | 4465 | 4465 | 736 |
| 568 | 20230904 | 093600 | 634475515 | 4465 | 4470 | 4470 | 4460 | 842 |
| 569 | 20230904 | 093500 | 630719655 | 4470 | 4460 | 4470 | 4460 | 3897 |
| 570 | 20230904 | 093400 | 613327315 | 4470 | 4470 | 4470 | 4450 | 19582 |
| 571 | 20230904 | 093300 | 525988750 | 4470 | 4465 | 4470 | 4460 | 6358 |
| 572 | 20230904 | 093200 | 497611820 | 4460 | 4455 | 4460 | 4455 | 1613 |
| 573 | 20230904 | 093100 | 490420840 | 4455 | 4450 | 4455 | 4445 | 619 |
| 574 | 20230904 | 093000 | 487666935 | 4445 | 4445 | 4450 | 4430 | 3252 |
| 575 | 20230904 | 092900 | 473223185 | 4445 | 4440 | 4445 | 4440 | 723 |
| 576 | 20230904 | 092800 | 470010170 | 4445 | 4430 | 4445 | 4420 | 2330 |
| 577 | 20230904 | 092700 | 459674940 | 4430 | 4420 | 4435 | 4420 | 522 |
| 578 | 20230904 | 092600 | 457365280 | 4420 | 4420 | 4420 | 4420 | 137 |
| 579 | 20230904 | 092500 | 456759740 | 4420 | 4415 | 4420 | 4415 | 110 |
| 580 | 20230904 | 092400 | 456273990 | 4415 | 4430 | 4435 | 4415 | 2818 |
| 581 | 20230904 | 092300 | 443826625 | 4430 | 4420 | 4435 | 4420 | 1546 |
| 582 | 20230904 | 092200 | 436978150 | 4430 | 4430 | 4435 | 4420 | 1141 |
| 583 | 20230904 | 092100 | 431929450 | 4435 | 4425 | 4435 | 4420 | 1617 |
| 584 | 20230904 | 092000 | 424772120 | 4425 | 4410 | 4425 | 4410 | 564 |
| 585 | 20230904 | 091900 | 422280080 | 4415 | 4415 | 4415 | 4410 | 1976 |
| 586 | 20230904 | 091800 | 413557835 | 4415 | 4390 | 4415 | 4390 | 7667 |
| 587 | 20230904 | 091700 | 379831320 | 4390 | 4390 | 4390 | 4385 | 1623 |
| 588 | 20230904 | 091600 | 372706480 | 4385 | 4380 | 4385 | 4380 | 1477 |
| 589 | 20230904 | 091500 | 366231045 | 4380 | 4385 | 4385 | 4375 | 1456 |
| 590 | 20230904 | 091400 | 359859435 | 4385 | 4390 | 4395 | 4380 | 569 |
| 591 | 20230904 | 091300 | 357362025 | 4390 | 4375 | 4390 | 4370 | 1232 |
| 592 | 20230904 | 091200 | 351973615 | 4375 | 4395 | 4395 | 4375 | 1148 |
| 593 | 20230904 | 091100 | 346946110 | 4390 | 4395 | 4395 | 4380 | 543 |
| 594 | 20230904 | 091000 | 344562725 | 4390 | 4390 | 4395 | 4370 | 3212 |
| 595 | 20230904 | 090900 | 330455200 | 4380 | 4385 | 4385 | 4355 | 4077 |
| 596 | 20230904 | 090800 | 312632295 | 4385 | 4375 | 4385 | 4350 | 3692 |
| 597 | 20230904 | 090700 | 296536420 | 4375 | 4375 | 4380 | 4375 | 628 |
| 598 | 20230904 | 090600 | 293786335 | 4375 | 4350 | 4375 | 4350 | 2641 |
| 599 | 20230904 | 090500 | 282278995 | 4350 | 4360 | 4380 | 4350 | 2472 |
| 600 | 20230904 | 090400 | 271512060 | 4360 | 4375 | 4390 | 4355 | 4873 |
| 601 | 20230904 | 090300 | 250266545 | 4375 | 4375 | 4380 | 4360 | 11334 |
| 602 | 20230904 | 090200 | 200762890 | 4375 | 4385 | 4385 | 4375 | 4390 |
| 603 | 20230904 | 090100 | 181520450 | 4390 | 4380 | 4405 | 4380 | 8625 |
| 604 | 20230904 | 090000 | 143684160 | 4380 | 4355 | 4405 | 4355 | 32955 |