31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 193800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 5036 |
| 3 | 20230906 | 193700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 4 | 20230906 | 193600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 5 | 20230906 | 193500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 6 | 20230906 | 193400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 7 | 20230906 | 193300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 8 | 20230906 | 193200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 9 | 20230906 | 193100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 10 | 20230906 | 193000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 11 | 20230906 | 192900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 12 | 20230906 | 192800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 13 | 20230906 | 192700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 14 | 20230906 | 192600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 15 | 20230906 | 192500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 16 | 20230906 | 192400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 17 | 20230906 | 192300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 18 | 20230906 | 192200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 19 | 20230906 | 192100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 20 | 20230906 | 192000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 21 | 20230906 | 191900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 22 | 20230906 | 191800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 23 | 20230906 | 191700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 24 | 20230906 | 191600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 25 | 20230906 | 191500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 26 | 20230906 | 191400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 27 | 20230906 | 191300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 28 | 20230906 | 191200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 29 | 20230906 | 191100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 30 | 20230906 | 191000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 31 | 20230906 | 190900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 32 | 20230906 | 190800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 5036 |
| 33 | 20230906 | 190700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 34 | 20230906 | 190600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 35 | 20230906 | 190500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 36 | 20230906 | 190400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 37 | 20230906 | 190300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 38 | 20230906 | 190200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 39 | 20230906 | 190100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 40 | 20230906 | 190000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 41 | 20230906 | 185900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 42 | 20230906 | 185800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 43 | 20230906 | 185700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 44 | 20230906 | 185600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 45 | 20230906 | 185500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 46 | 20230906 | 185400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 47 | 20230906 | 185300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 48 | 20230906 | 185200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 49 | 20230906 | 185100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 50 | 20230906 | 185000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 51 | 20230906 | 184900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 52 | 20230906 | 184800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 53 | 20230906 | 184700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 54 | 20230906 | 184600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 55 | 20230906 | 184500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 56 | 20230906 | 184400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 57 | 20230906 | 184300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 58 | 20230906 | 184200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 59 | 20230906 | 184100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 60 | 20230906 | 184000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 61 | 20230906 | 183900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 62 | 20230906 | 183800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 5036 |
| 63 | 20230906 | 183700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 64 | 20230906 | 183600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 65 | 20230906 | 183500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 66 | 20230906 | 183400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 67 | 20230906 | 183300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 68 | 20230906 | 183200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 69 | 20230906 | 183100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 70 | 20230906 | 183000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 71 | 20230906 | 182900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 72 | 20230906 | 182800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 73 | 20230906 | 182700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 74 | 20230906 | 182600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 75 | 20230906 | 182500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 76 | 20230906 | 182400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 77 | 20230906 | 182300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 78 | 20230906 | 182200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 79 | 20230906 | 182100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 80 | 20230906 | 182000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 81 | 20230906 | 181900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 82 | 20230906 | 181800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 83 | 20230906 | 181700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 84 | 20230906 | 181600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 85 | 20230906 | 181500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 86 | 20230906 | 181400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 87 | 20230906 | 181300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 88 | 20230906 | 181200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 89 | 20230906 | 181100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 90 | 20230906 | 181000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 91 | 20230906 | 180900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 92 | 20230906 | 180800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 5036 |
| 93 | 20230906 | 180700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 94 | 20230906 | 180600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 95 | 20230906 | 180500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 96 | 20230906 | 180400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 97 | 20230906 | 180300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 98 | 20230906 | 180200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 99 | 20230906 | 180100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 100 | 20230906 | 180000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 101 | 20230906 | 175900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 102 | 20230906 | 175800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 103 | 20230906 | 175700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 104 | 20230906 | 175600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 105 | 20230906 | 175500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 106 | 20230906 | 175400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 107 | 20230906 | 175300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 108 | 20230906 | 175200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 109 | 20230906 | 175100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 110 | 20230906 | 175000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 111 | 20230906 | 174900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 112 | 20230906 | 174800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 113 | 20230906 | 174700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 114 | 20230906 | 174600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 115 | 20230906 | 174500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 116 | 20230906 | 174400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 117 | 20230906 | 174300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 118 | 20230906 | 174200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 119 | 20230906 | 174100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 120 | 20230906 | 174000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 121 | 20230906 | 173900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 122 | 20230906 | 173800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 5036 |
| 123 | 20230906 | 173700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 124 | 20230906 | 173600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 125 | 20230906 | 173500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 126 | 20230906 | 173400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 127 | 20230906 | 173300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 128 | 20230906 | 173200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 129 | 20230906 | 173100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 130 | 20230906 | 173000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 131 | 20230906 | 172900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 132 | 20230906 | 172800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 133 | 20230906 | 172700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 134 | 20230906 | 172600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 135 | 20230906 | 172500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 136 | 20230906 | 172400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 137 | 20230906 | 172300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 138 | 20230906 | 172200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 139 | 20230906 | 172100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 140 | 20230906 | 172000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 141 | 20230906 | 171900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 142 | 20230906 | 171800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 143 | 20230906 | 171700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 144 | 20230906 | 171600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 145 | 20230906 | 171500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 146 | 20230906 | 171400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 147 | 20230906 | 171300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 148 | 20230906 | 171200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 149 | 20230906 | 171100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 150 | 20230906 | 171000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 151 | 20230906 | 170900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 152 | 20230906 | 170800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 5036 |
| 153 | 20230906 | 170700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 154 | 20230906 | 170600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 155 | 20230906 | 170500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 156 | 20230906 | 170400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 157 | 20230906 | 170300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 158 | 20230906 | 170200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 159 | 20230906 | 170100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 160 | 20230906 | 170000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 161 | 20230906 | 165900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 162 | 20230906 | 165800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 163 | 20230906 | 165700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 164 | 20230906 | 165600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 165 | 20230906 | 165500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 166 | 20230906 | 165400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 167 | 20230906 | 165300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 168 | 20230906 | 165200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 169 | 20230906 | 165100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 170 | 20230906 | 165000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 171 | 20230906 | 164900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 172 | 20230906 | 164800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 173 | 20230906 | 164700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 174 | 20230906 | 164600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 175 | 20230906 | 164500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 176 | 20230906 | 164400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 177 | 20230906 | 164300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 178 | 20230906 | 164200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 179 | 20230906 | 164100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 180 | 20230906 | 164000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 181 | 20230906 | 163900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 182 | 20230906 | 163800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 5036 |
| 183 | 20230906 | 163700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 184 | 20230906 | 163600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 185 | 20230906 | 163500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 186 | 20230906 | 163400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 187 | 20230906 | 163300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 188 | 20230906 | 163200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 189 | 20230906 | 163100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 190 | 20230906 | 163000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 191 | 20230906 | 162900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 192 | 20230906 | 162800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 193 | 20230906 | 162700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 194 | 20230906 | 162600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 195 | 20230906 | 162500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 196 | 20230906 | 162400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 197 | 20230906 | 162300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 198 | 20230906 | 162200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 199 | 20230906 | 162100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 200 | 20230906 | 162000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 201 | 20230906 | 161900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 202 | 20230906 | 161800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 203 | 20230906 | 161700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 204 | 20230906 | 161600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 205 | 20230906 | 161500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 206 | 20230906 | 161400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 207 | 20230906 | 161300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 208 | 20230906 | 161200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 209 | 20230906 | 161100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 210 | 20230906 | 161000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 211 | 20230906 | 160900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 212 | 20230906 | 160800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 5036 |
| 213 | 20230906 | 160700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 214 | 20230906 | 160600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 215 | 20230906 | 160500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 216 | 20230906 | 160400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 217 | 20230906 | 160300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 218 | 20230906 | 160200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 219 | 20230906 | 160100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 220 | 20230906 | 160000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 221 | 20230906 | 155900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 222 | 20230906 | 155800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 223 | 20230906 | 155700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 224 | 20230906 | 155600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 225 | 20230906 | 155500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 226 | 20230906 | 155400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 227 | 20230906 | 155300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 228 | 20230906 | 155200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 229 | 20230906 | 155100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 230 | 20230906 | 155000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 231 | 20230906 | 154900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 232 | 20230906 | 154800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 233 | 20230906 | 154700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 234 | 20230906 | 154600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 235 | 20230906 | 154500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 236 | 20230906 | 154400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 237 | 20230906 | 154300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 238 | 20230906 | 154200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 239 | 20230906 | 154100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 240 | 20230906 | 154000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 241 | 20230906 | 153900 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 242 | 20230906 | 153800 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 5036 |
| 243 | 20230906 | 153700 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 244 | 20230906 | 153600 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 245 | 20230906 | 153500 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 246 | 20230906 | 153400 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 247 | 20230906 | 153300 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 248 | 20230906 | 153200 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 249 | 20230906 | 153100 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 250 | 20230906 | 153000 | 1216066025 | 4450 | 4450 | 4450 | 4450 | 5036 |
| 251 | 20230906 | 152900 | 1193655825 | 4450 | 4450 | 4450 | 4450 | 0 |
| 252 | 20230906 | 152800 | 1193655825 | 4450 | 4450 | 4450 | 4450 | 0 |
| 253 | 20230906 | 152700 | 1193655825 | 4450 | 4450 | 4450 | 4450 | 0 |
| 254 | 20230906 | 152600 | 1193655825 | 4450 | 4450 | 4450 | 4450 | 0 |
| 255 | 20230906 | 152500 | 1193655825 | 4450 | 4450 | 4450 | 4450 | 0 |
| 256 | 20230906 | 152400 | 1193655825 | 4450 | 4450 | 4450 | 4450 | 0 |
| 257 | 20230906 | 152300 | 1193655825 | 4450 | 4450 | 4450 | 4450 | 0 |
| 258 | 20230906 | 152200 | 1193655825 | 4450 | 4450 | 4450 | 4450 | 0 |
| 259 | 20230906 | 152100 | 1193655825 | 4450 | 4450 | 4450 | 4450 | 0 |
| 260 | 20230906 | 152000 | 1193655825 | 4450 | 4450 | 4450 | 4450 | 0 |
| 261 | 20230906 | 151900 | 1193655825 | 4450 | 4450 | 4450 | 4450 | 94 |
| 262 | 20230906 | 151800 | 1193237525 | 4450 | 4450 | 4450 | 4450 | 0 |
| 263 | 20230906 | 151700 | 1193237525 | 4450 | 4455 | 4455 | 4450 | 1698 |
| 264 | 20230906 | 151600 | 1185678060 | 4460 | 4460 | 4460 | 4460 | 0 |
| 265 | 20230906 | 151500 | 1185678060 | 4460 | 4460 | 4460 | 4460 | 0 |
| 266 | 20230906 | 151400 | 1185678060 | 4460 | 4450 | 4460 | 4450 | 109 |
| 267 | 20230906 | 151300 | 1185192010 | 4450 | 4455 | 4460 | 4450 | 311 |
| 268 | 20230906 | 151200 | 1183805885 | 4450 | 4460 | 4460 | 4450 | 534 |
| 269 | 20230906 | 151100 | 1181429245 | 4450 | 4450 | 4450 | 4450 | 207 |
| 270 | 20230906 | 151000 | 1180508095 | 4450 | 4450 | 4450 | 4450 | 1 |
| 271 | 20230906 | 150900 | 1180503645 | 4450 | 4445 | 4450 | 4445 | 420 |
| 272 | 20230906 | 150800 | 1178635020 | 4440 | 4440 | 4440 | 4440 | 1000 |
| 273 | 20230906 | 150700 | 1174195020 | 4440 | 4440 | 4440 | 4440 | 700 |
| 274 | 20230906 | 150600 | 1171087020 | 4440 | 4440 | 4440 | 4440 | 50 |
| 275 | 20230906 | 150500 | 1170865020 | 4440 | 4440 | 4440 | 4440 | 721 |
| 276 | 20230906 | 150400 | 1167663780 | 4440 | 4440 | 4440 | 4440 | 42 |
| 277 | 20230906 | 150300 | 1167477300 | 4440 | 4445 | 4445 | 4440 | 102 |
| 278 | 20230906 | 150200 | 1167023920 | 4445 | 4445 | 4445 | 4445 | 0 |
| 279 | 20230906 | 150100 | 1167023920 | 4445 | 4440 | 4445 | 4440 | 679 |
| 280 | 20230906 | 150000 | 1164009125 | 4440 | 4445 | 4445 | 4440 | 449 |
| 281 | 20230906 | 145900 | 1162014955 | 4445 | 4445 | 4445 | 4445 | 0 |
| 282 | 20230906 | 145800 | 1162014955 | 4445 | 4450 | 4450 | 4445 | 1829 |
| 283 | 20230906 | 145700 | 1153875925 | 4450 | 4450 | 4450 | 4450 | 1 |
| 284 | 20230906 | 145600 | 1153871475 | 4440 | 4440 | 4440 | 4440 | 3 |
| 285 | 20230906 | 145500 | 1153858155 | 4450 | 4450 | 4450 | 4450 | 453 |
| 286 | 20230906 | 145400 | 1151842305 | 4445 | 4450 | 4450 | 4445 | 259 |
| 287 | 20230906 | 145300 | 1150690985 | 4440 | 4440 | 4450 | 4440 | 1029 |
| 288 | 20230906 | 145200 | 1146122055 | 4445 | 4440 | 4445 | 4440 | 519 |
| 289 | 20230906 | 145100 | 1143817475 | 4445 | 4450 | 4450 | 4440 | 603 |
| 290 | 20230906 | 145000 | 1141137575 | 4450 | 4450 | 4450 | 4445 | 409 |
| 291 | 20230906 | 144900 | 1139319315 | 4445 | 4445 | 4445 | 4445 | 45 |
| 292 | 20230906 | 144800 | 1139119290 | 4445 | 4445 | 4445 | 4445 | 172 |
| 293 | 20230906 | 144700 | 1138354750 | 4445 | 4450 | 4450 | 4445 | 1143 |
| 294 | 20230906 | 144600 | 1133273715 | 4450 | 4450 | 4450 | 4450 | 1822 |
| 295 | 20230906 | 144500 | 1125165815 | 4455 | 4455 | 4455 | 4450 | 3815 |
| 296 | 20230906 | 144400 | 1108186025 | 4455 | 4455 | 4455 | 4455 | 3 |
| 297 | 20230906 | 144300 | 1108172660 | 4455 | 4455 | 4455 | 4455 | 181 |
| 298 | 20230906 | 144200 | 1107366305 | 4455 | 4455 | 4455 | 4450 | 194 |
| 299 | 20230906 | 144100 | 1106502695 | 4455 | 4455 | 4460 | 4455 | 506 |
| 300 | 20230906 | 144000 | 1104248460 | 4455 | 4460 | 4460 | 4455 | 196 |
| 301 | 20230906 | 143900 | 1103374900 | 4460 | 4460 | 4460 | 4460 | 20 |
| 302 | 20230906 | 143800 | 1103285700 | 4455 | 4455 | 4455 | 4455 | 0 |
| 303 | 20230906 | 143700 | 1103285700 | 4455 | 4455 | 4455 | 4455 | 100 |
| 304 | 20230906 | 143600 | 1102840200 | 4460 | 4460 | 4460 | 4460 | 20 |
| 305 | 20230906 | 143500 | 1102751000 | 4450 | 4455 | 4455 | 4450 | 2053 |
| 306 | 20230906 | 143400 | 1093614870 | 4455 | 4455 | 4455 | 4455 | 920 |
| 307 | 20230906 | 143300 | 1089516270 | 4460 | 4460 | 4460 | 4460 | 194 |
| 308 | 20230906 | 143200 | 1088651030 | 4455 | 4460 | 4460 | 4455 | 76 |
| 309 | 20230906 | 143100 | 1088312440 | 4460 | 4455 | 4460 | 4455 | 301 |
| 310 | 20230906 | 143000 | 1086971480 | 4455 | 4460 | 4460 | 4455 | 2 |
| 311 | 20230906 | 142900 | 1086962565 | 4460 | 4460 | 4460 | 4460 | 1 |
| 312 | 20230906 | 142800 | 1086958105 | 4460 | 4460 | 4460 | 4460 | 5 |
| 313 | 20230906 | 142700 | 1086935805 | 4460 | 4460 | 4460 | 4460 | 363 |
| 314 | 20230906 | 142600 | 1085316825 | 4455 | 4455 | 4460 | 4455 | 1639 |
| 315 | 20230906 | 142500 | 1078014825 | 4460 | 4460 | 4460 | 4460 | 699 |
| 316 | 20230906 | 142400 | 1074897285 | 4475 | 4475 | 4475 | 4475 | 300 |
| 317 | 20230906 | 142300 | 1073554785 | 4475 | 4475 | 4475 | 4475 | 100 |
| 318 | 20230906 | 142200 | 1073107285 | 4475 | 4475 | 4475 | 4460 | 54 |
| 319 | 20230906 | 142100 | 1072866415 | 4460 | 4460 | 4460 | 4460 | 1000 |
| 320 | 20230906 | 142000 | 1068406415 | 4460 | 4460 | 4460 | 4460 | 31 |
| 321 | 20230906 | 141900 | 1068268155 | 4460 | 4465 | 4475 | 4460 | 250 |
| 322 | 20230906 | 141800 | 1067152085 | 4465 | 4465 | 4465 | 4465 | 162 |
| 323 | 20230906 | 141700 | 1066428755 | 4475 | 4475 | 4475 | 4475 | 2 |
| 324 | 20230906 | 141600 | 1066419805 | 4450 | 4470 | 4470 | 4450 | 3133 |
| 325 | 20230906 | 141500 | 1052449480 | 4475 | 4490 | 4490 | 4475 | 1200 |
| 326 | 20230906 | 141400 | 1047067980 | 4500 | 4495 | 4500 | 4480 | 288 |
| 327 | 20230906 | 141300 | 1045775005 | 4495 | 4480 | 4495 | 4480 | 73 |
| 328 | 20230906 | 141200 | 1045447935 | 4480 | 4475 | 4480 | 4475 | 151 |
| 329 | 20230906 | 141100 | 1044771460 | 4495 | 4495 | 4495 | 4470 | 83 |
| 330 | 20230906 | 141000 | 1044398400 | 4490 | 4500 | 4500 | 4480 | 112 |
| 331 | 20230906 | 140900 | 1043895605 | 4500 | 4465 | 4505 | 4465 | 11590 |
| 332 | 20230906 | 140800 | 991990580 | 4460 | 4465 | 4465 | 4460 | 2179 |
| 333 | 20230906 | 140700 | 982271640 | 4470 | 4470 | 4470 | 4470 | 0 |
| 334 | 20230906 | 140600 | 982271640 | 4470 | 4470 | 4470 | 4470 | 3 |
| 335 | 20230906 | 140500 | 982258230 | 4465 | 4465 | 4465 | 4465 | 240 |
| 336 | 20230906 | 140400 | 981186630 | 4465 | 4465 | 4465 | 4465 | 501 |
| 337 | 20230906 | 140300 | 978949665 | 4465 | 4465 | 4465 | 4465 | 0 |
| 338 | 20230906 | 140200 | 978949665 | 4465 | 4465 | 4465 | 4465 | 50 |
| 339 | 20230906 | 140100 | 978726415 | 4460 | 4460 | 4460 | 4460 | 0 |
| 340 | 20230906 | 140000 | 978726415 | 4460 | 4465 | 4465 | 4460 | 52 |
| 341 | 20230906 | 135900 | 978494485 | 4465 | 4465 | 4465 | 4465 | 612 |
| 342 | 20230906 | 135800 | 975761905 | 4465 | 4465 | 4465 | 4465 | 6 |
| 343 | 20230906 | 135700 | 975735115 | 4460 | 4460 | 4460 | 4460 | 1 |
| 344 | 20230906 | 135600 | 975730655 | 4460 | 4455 | 4460 | 4455 | 71 |
| 345 | 20230906 | 135500 | 975414345 | 4455 | 4455 | 4455 | 4455 | 930 |
| 346 | 20230906 | 135400 | 971271195 | 4460 | 4460 | 4460 | 4460 | 8 |
| 347 | 20230906 | 135300 | 971235515 | 4460 | 4460 | 4460 | 4460 | 13 |
| 348 | 20230906 | 135200 | 971177535 | 4460 | 4455 | 4460 | 4455 | 370 |
| 349 | 20230906 | 135100 | 969529170 | 4455 | 4455 | 4455 | 4455 | 40 |
| 350 | 20230906 | 135000 | 969350970 | 4455 | 4455 | 4455 | 4455 | 29 |
| 351 | 20230906 | 134900 | 969221775 | 4455 | 4455 | 4455 | 4455 | 162 |
| 352 | 20230906 | 134800 | 968500065 | 4455 | 4460 | 4460 | 4455 | 202 |
| 353 | 20230906 | 134700 | 967600145 | 4455 | 4455 | 4455 | 4455 | 5 |
| 354 | 20230906 | 134600 | 967577870 | 4455 | 4455 | 4455 | 4455 | 811 |
| 355 | 20230906 | 134500 | 963964865 | 4455 | 4460 | 4465 | 4455 | 87 |
| 356 | 20230906 | 134400 | 963576880 | 4460 | 4460 | 4460 | 4460 | 230 |
| 357 | 20230906 | 134300 | 962551080 | 4460 | 4460 | 4460 | 4460 | 0 |
| 358 | 20230906 | 134200 | 962551080 | 4460 | 4460 | 4460 | 4460 | 90 |
| 359 | 20230906 | 134100 | 962149680 | 4465 | 4455 | 4465 | 4455 | 213 |
| 360 | 20230906 | 134000 | 961200755 | 4455 | 4455 | 4455 | 4455 | 0 |
| 361 | 20230906 | 133900 | 961200755 | 4455 | 4460 | 4460 | 4455 | 257 |
| 362 | 20230906 | 133800 | 960055770 | 4460 | 4460 | 4460 | 4460 | 0 |
| 363 | 20230906 | 133700 | 960055770 | 4460 | 4460 | 4460 | 4460 | 0 |
| 364 | 20230906 | 133600 | 960055770 | 4460 | 4460 | 4460 | 4460 | 88 |
| 365 | 20230906 | 133500 | 959663290 | 4460 | 4460 | 4460 | 4460 | 29 |
| 366 | 20230906 | 133400 | 959533950 | 4465 | 4460 | 4465 | 4460 | 29 |
| 367 | 20230906 | 133300 | 959404605 | 4460 | 4460 | 4460 | 4460 | 50 |
| 368 | 20230906 | 133200 | 959181605 | 4460 | 4460 | 4460 | 4460 | 20 |
| 369 | 20230906 | 133100 | 959092405 | 4460 | 4460 | 4460 | 4460 | 22 |
| 370 | 20230906 | 133000 | 958994285 | 4460 | 4460 | 4460 | 4460 | 0 |
| 371 | 20230906 | 132900 | 958994285 | 4460 | 4460 | 4460 | 4460 | 22 |
| 372 | 20230906 | 132800 | 958896165 | 4460 | 4455 | 4460 | 4455 | 336 |
| 373 | 20230906 | 132700 | 957399010 | 4460 | 4465 | 4465 | 4460 | 4399 |
| 374 | 20230906 | 132600 | 937776600 | 4465 | 4465 | 4465 | 4465 | 0 |
| 375 | 20230906 | 132500 | 937776600 | 4465 | 4465 | 4465 | 4465 | 0 |
| 376 | 20230906 | 132400 | 937776600 | 4465 | 4465 | 4465 | 4465 | 0 |
| 377 | 20230906 | 132300 | 937776600 | 4465 | 4465 | 4465 | 4465 | 1000 |
| 378 | 20230906 | 132200 | 933311600 | 4465 | 4465 | 4465 | 4465 | 1 |
| 379 | 20230906 | 132100 | 933307135 | 4460 | 4465 | 4465 | 4460 | 35 |
| 380 | 20230906 | 132000 | 933150935 | 4465 | 4465 | 4465 | 4465 | 20 |
| 381 | 20230906 | 131900 | 933061635 | 4460 | 4460 | 4460 | 4460 | 1981 |
| 382 | 20230906 | 131800 | 924226375 | 4465 | 4465 | 4465 | 4465 | 1 |
| 383 | 20230906 | 131700 | 924221910 | 4460 | 4460 | 4460 | 4460 | 50 |
| 384 | 20230906 | 131600 | 923998910 | 4460 | 4460 | 4460 | 4460 | 15 |
| 385 | 20230906 | 131500 | 923932010 | 4475 | 4460 | 4475 | 4460 | 15 |
| 386 | 20230906 | 131400 | 923865055 | 4450 | 4455 | 4455 | 4450 | 309 |
| 387 | 20230906 | 131300 | 922488595 | 4450 | 4450 | 4450 | 4450 | 0 |
| 388 | 20230906 | 131200 | 922488595 | 4450 | 4450 | 4450 | 4450 | 0 |
| 389 | 20230906 | 131100 | 922488595 | 4450 | 4450 | 4450 | 4450 | 252 |
| 390 | 20230906 | 131000 | 921367195 | 4450 | 4450 | 4450 | 4450 | 13 |
| 391 | 20230906 | 130900 | 921309345 | 4455 | 4455 | 4455 | 4450 | 152 |
| 392 | 20230906 | 130800 | 920632285 | 4455 | 4455 | 4460 | 4455 | 71 |
| 393 | 20230906 | 130700 | 920315975 | 4455 | 4460 | 4460 | 4455 | 986 |
| 394 | 20230906 | 130600 | 915922985 | 4460 | 4460 | 4460 | 4460 | 48 |
| 395 | 20230906 | 130500 | 915708905 | 4460 | 4455 | 4460 | 4455 | 15 |
| 396 | 20230906 | 130400 | 915642055 | 4455 | 4460 | 4460 | 4455 | 462 |
| 397 | 20230906 | 130300 | 913583470 | 4460 | 4460 | 4460 | 4460 | 0 |
| 398 | 20230906 | 130200 | 913583470 | 4460 | 4460 | 4460 | 4460 | 1 |
| 399 | 20230906 | 130100 | 913579010 | 4460 | 4460 | 4460 | 4460 | 0 |
| 400 | 20230906 | 130000 | 913579010 | 4460 | 4460 | 4460 | 4460 | 0 |
| 401 | 20230906 | 125900 | 913579010 | 4460 | 4460 | 4460 | 4460 | 66 |
| 402 | 20230906 | 125800 | 913284650 | 4460 | 4460 | 4460 | 4460 | 0 |
| 403 | 20230906 | 125700 | 913284650 | 4460 | 4460 | 4460 | 4460 | 1 |
| 404 | 20230906 | 125600 | 913280190 | 4455 | 4455 | 4455 | 4455 | 570 |
| 405 | 20230906 | 125500 | 910740840 | 4455 | 4455 | 4455 | 4455 | 5 |
| 406 | 20230906 | 125400 | 910718565 | 4460 | 4455 | 4460 | 4455 | 25 |
| 407 | 20230906 | 125300 | 910607105 | 4455 | 4455 | 4455 | 4455 | 11 |
| 408 | 20230906 | 125200 | 910558100 | 4450 | 4455 | 4455 | 4450 | 1000 |
| 409 | 20230906 | 125100 | 906107925 | 4450 | 4450 | 4450 | 4450 | 260 |
| 410 | 20230906 | 125000 | 904950925 | 4450 | 4455 | 4455 | 4450 | 572 |
| 411 | 20230906 | 124900 | 902403955 | 4480 | 4480 | 4480 | 4480 | 0 |
| 412 | 20230906 | 124800 | 902403955 | 4480 | 4480 | 4480 | 4480 | 0 |
| 413 | 20230906 | 124700 | 902403955 | 4480 | 4460 | 4480 | 4460 | 500 |
| 414 | 20230906 | 124600 | 900171110 | 4455 | 4455 | 4455 | 4455 | 996 |
| 415 | 20230906 | 124500 | 895733930 | 4455 | 4455 | 4455 | 4455 | 33 |
| 416 | 20230906 | 124400 | 895586915 | 4460 | 4455 | 4460 | 4455 | 168 |
| 417 | 20230906 | 124300 | 894837975 | 4455 | 4455 | 4455 | 4455 | 10 |
| 418 | 20230906 | 124200 | 894793425 | 4455 | 4455 | 4455 | 4455 | 390 |
| 419 | 20230906 | 124100 | 893055975 | 4460 | 4460 | 4460 | 4460 | 500 |
| 420 | 20230906 | 124000 | 890825975 | 4470 | 4470 | 4470 | 4470 | 0 |
| 421 | 20230906 | 123900 | 890825975 | 4470 | 4470 | 4470 | 4470 | 5 |
| 422 | 20230906 | 123800 | 890803625 | 4470 | 4450 | 4470 | 4450 | 430 |
| 423 | 20230906 | 123700 | 888886355 | 4450 | 4465 | 4465 | 4450 | 132 |
| 424 | 20230906 | 123600 | 888297170 | 4475 | 4475 | 4475 | 4475 | 0 |
| 425 | 20230906 | 123500 | 888297170 | 4475 | 4475 | 4475 | 4475 | 32 |
| 426 | 20230906 | 123400 | 888153970 | 4450 | 4455 | 4455 | 4450 | 1153 |
| 427 | 20230906 | 123300 | 883022870 | 4450 | 4460 | 4460 | 4450 | 2395 |
| 428 | 20230906 | 123200 | 872352700 | 4460 | 4460 | 4460 | 4460 | 46 |
| 429 | 20230906 | 123100 | 872147540 | 4460 | 4460 | 4460 | 4460 | 0 |
| 430 | 20230906 | 123000 | 872147540 | 4460 | 4465 | 4465 | 4460 | 1350 |
| 431 | 20230906 | 122900 | 866126355 | 4465 | 4465 | 4465 | 4465 | 300 |
| 432 | 20230906 | 122800 | 864786855 | 4465 | 4465 | 4465 | 4465 | 500 |
| 433 | 20230906 | 122700 | 862554355 | 4465 | 4465 | 4465 | 4465 | 40 |
| 434 | 20230906 | 122600 | 862375755 | 4465 | 4465 | 4465 | 4465 | 0 |
| 435 | 20230906 | 122500 | 862375755 | 4465 | 4465 | 4465 | 4465 | 159 |
| 436 | 20230906 | 122400 | 861665820 | 4465 | 4465 | 4465 | 4465 | 139 |
| 437 | 20230906 | 122300 | 861045185 | 4465 | 4465 | 4465 | 4465 | 20 |
| 438 | 20230906 | 122200 | 860955885 | 4465 | 4465 | 4465 | 4465 | 400 |
| 439 | 20230906 | 122100 | 859169885 | 4465 | 4465 | 4465 | 4465 | 384 |
| 440 | 20230906 | 122000 | 857455325 | 4465 | 4465 | 4465 | 4465 | 22 |
| 441 | 20230906 | 121900 | 857357095 | 4465 | 4465 | 4465 | 4465 | 100 |
| 442 | 20230906 | 121800 | 856910595 | 4465 | 4465 | 4465 | 4465 | 0 |
| 443 | 20230906 | 121700 | 856910595 | 4465 | 4465 | 4465 | 4465 | 241 |
| 444 | 20230906 | 121600 | 855834530 | 4465 | 4465 | 4465 | 4465 | 10 |
| 445 | 20230906 | 121500 | 855789880 | 4465 | 4465 | 4465 | 4465 | 0 |
| 446 | 20230906 | 121400 | 855789880 | 4465 | 4465 | 4465 | 4465 | 0 |
| 447 | 20230906 | 121300 | 855789880 | 4465 | 4465 | 4465 | 4465 | 1000 |
| 448 | 20230906 | 121200 | 851324880 | 4465 | 4470 | 4470 | 4465 | 261 |
| 449 | 20230906 | 121100 | 850158965 | 4470 | 4470 | 4470 | 4470 | 100 |
| 450 | 20230906 | 121000 | 849711965 | 4470 | 4470 | 4470 | 4470 | 130 |
| 451 | 20230906 | 120900 | 849130865 | 4470 | 4470 | 4470 | 4470 | 0 |
| 452 | 20230906 | 120800 | 849130865 | 4470 | 4470 | 4470 | 4470 | 10 |
| 453 | 20230906 | 120700 | 849086165 | 4470 | 4470 | 4470 | 4470 | 1 |
| 454 | 20230906 | 120600 | 849081695 | 4470 | 4470 | 4470 | 4470 | 1 |
| 455 | 20230906 | 120500 | 849077225 | 4470 | 4470 | 4470 | 4470 | 0 |
| 456 | 20230906 | 120400 | 849077225 | 4470 | 4470 | 4470 | 4470 | 204 |
| 457 | 20230906 | 120300 | 848165345 | 4475 | 4470 | 4475 | 4470 | 286 |
| 458 | 20230906 | 120200 | 846886920 | 4480 | 4480 | 4480 | 4480 | 0 |
| 459 | 20230906 | 120100 | 846886920 | 4480 | 4480 | 4480 | 4480 | 10 |
| 460 | 20230906 | 120000 | 846842120 | 4480 | 4480 | 4480 | 4480 | 0 |
| 461 | 20230906 | 115900 | 846842120 | 4480 | 4480 | 4480 | 4480 | 4160 |
| 462 | 20230906 | 115800 | 828205320 | 4490 | 4480 | 4490 | 4480 | 619 |
| 463 | 20230906 | 115700 | 825431800 | 4480 | 4465 | 4480 | 4465 | 201 |
| 464 | 20230906 | 115600 | 824534320 | 4465 | 4465 | 4465 | 4465 | 0 |
| 465 | 20230906 | 115500 | 824534320 | 4465 | 4465 | 4465 | 4465 | 0 |
| 466 | 20230906 | 115400 | 824534320 | 4465 | 4465 | 4465 | 4465 | 250 |
| 467 | 20230906 | 115300 | 823418070 | 4465 | 4465 | 4465 | 4465 | 6 |
| 468 | 20230906 | 115200 | 823391280 | 4465 | 4465 | 4465 | 4465 | 617 |
| 469 | 20230906 | 115100 | 820636375 | 4465 | 4465 | 4465 | 4465 | 452 |
| 470 | 20230906 | 115000 | 818618195 | 4465 | 4470 | 4470 | 4465 | 3259 |
| 471 | 20230906 | 114900 | 804064360 | 4470 | 4475 | 4475 | 4470 | 1606 |
| 472 | 20230906 | 114800 | 796884890 | 4475 | 4475 | 4475 | 4475 | 1118 |
| 473 | 20230906 | 114700 | 791881840 | 4475 | 4480 | 4480 | 4475 | 21 |
| 474 | 20230906 | 114600 | 791787810 | 4480 | 4480 | 4480 | 4480 | 0 |
| 475 | 20230906 | 114500 | 791787810 | 4480 | 4480 | 4480 | 4480 | 1 |
| 476 | 20230906 | 114400 | 791783330 | 4480 | 4480 | 4480 | 4480 | 0 |
| 477 | 20230906 | 114300 | 791783330 | 4480 | 4480 | 4480 | 4480 | 2 |
| 478 | 20230906 | 114200 | 791774370 | 4480 | 4480 | 4480 | 4480 | 18 |
| 479 | 20230906 | 114100 | 791693730 | 4485 | 4485 | 4490 | 4480 | 22 |
| 480 | 20230906 | 114000 | 791594995 | 4490 | 4480 | 4490 | 4475 | 11 |
| 481 | 20230906 | 113900 | 791545640 | 4490 | 4490 | 4490 | 4485 | 6 |
| 482 | 20230906 | 113800 | 791518710 | 4485 | 4485 | 4485 | 4485 | 302 |
| 483 | 20230906 | 113700 | 790164240 | 4485 | 4485 | 4485 | 4485 | 1576 |
| 484 | 20230906 | 113600 | 783095880 | 4485 | 4485 | 4485 | 4485 | 0 |
| 485 | 20230906 | 113500 | 783095880 | 4485 | 4485 | 4485 | 4485 | 0 |
| 486 | 20230906 | 113400 | 783095880 | 4485 | 4485 | 4485 | 4485 | 1 |
| 487 | 20230906 | 113300 | 783091395 | 4485 | 4480 | 4485 | 4480 | 58 |
| 488 | 20230906 | 113200 | 782831545 | 4480 | 4475 | 4480 | 4475 | 18 |
| 489 | 20230906 | 113100 | 782750940 | 4475 | 4475 | 4475 | 4475 | 25 |
| 490 | 20230906 | 113000 | 782639065 | 4470 | 4470 | 4470 | 4470 | 186 |
| 491 | 20230906 | 112900 | 781807645 | 4470 | 4470 | 4470 | 4470 | 540 |
| 492 | 20230906 | 112800 | 779393845 | 4475 | 4475 | 4475 | 4475 | 20 |
| 493 | 20230906 | 112700 | 779304345 | 4475 | 4475 | 4475 | 4475 | 50 |
| 494 | 20230906 | 112600 | 779080595 | 4470 | 4470 | 4470 | 4470 | 39 |
| 495 | 20230906 | 112500 | 778906265 | 4470 | 4470 | 4470 | 4470 | 6 |
| 496 | 20230906 | 112400 | 778879445 | 4465 | 4470 | 4470 | 4465 | 967 |
| 497 | 20230906 | 112300 | 774559700 | 4470 | 4470 | 4470 | 4470 | 638 |
| 498 | 20230906 | 112200 | 771707840 | 4470 | 4470 | 4470 | 4470 | 11 |
| 499 | 20230906 | 112100 | 771658670 | 4470 | 4470 | 4470 | 4470 | 212 |
| 500 | 20230906 | 112000 | 770711030 | 4470 | 4470 | 4470 | 4470 | 1 |
| 501 | 20230906 | 111900 | 770706560 | 4475 | 4470 | 4475 | 4465 | 2003 |
| 502 | 20230906 | 111800 | 761761135 | 4470 | 4475 | 4475 | 4470 | 115 |
| 503 | 20230906 | 111700 | 761246585 | 4475 | 4470 | 4475 | 4470 | 200 |
| 504 | 20230906 | 111600 | 760352085 | 4470 | 4470 | 4470 | 4470 | 218 |
| 505 | 20230906 | 111500 | 759377625 | 4470 | 4470 | 4470 | 4470 | 1121 |
| 506 | 20230906 | 111400 | 754366755 | 4475 | 4475 | 4475 | 4475 | 300 |
| 507 | 20230906 | 111300 | 753024255 | 4470 | 4480 | 4480 | 4470 | 986 |
| 508 | 20230906 | 111200 | 748611595 | 4480 | 4480 | 4480 | 4480 | 791 |
| 509 | 20230906 | 111100 | 745067915 | 4480 | 4480 | 4480 | 4480 | 1510 |
| 510 | 20230906 | 111000 | 738303115 | 4485 | 4485 | 4485 | 4485 | 1264 |
| 511 | 20230906 | 110900 | 732634075 | 4485 | 4485 | 4485 | 4485 | 161 |
| 512 | 20230906 | 110800 | 731911990 | 4485 | 4485 | 4485 | 4485 | 5 |
| 513 | 20230906 | 110700 | 731889565 | 4485 | 4485 | 4490 | 4485 | 507 |
| 514 | 20230906 | 110600 | 729615620 | 4490 | 4500 | 4500 | 4490 | 575 |
| 515 | 20230906 | 110500 | 727033770 | 4500 | 4490 | 4500 | 4490 | 53 |
| 516 | 20230906 | 110400 | 726795770 | 4500 | 4500 | 4500 | 4500 | 322 |
| 517 | 20230906 | 110300 | 725346770 | 4500 | 4500 | 4500 | 4500 | 1169 |
| 518 | 20230906 | 110200 | 720086270 | 4500 | 4490 | 4500 | 4490 | 782 |
| 519 | 20230906 | 110100 | 716575080 | 4490 | 4490 | 4490 | 4490 | 100 |
| 520 | 20230906 | 110000 | 716126080 | 4485 | 4485 | 4485 | 4485 | 123 |
| 521 | 20230906 | 105900 | 715574425 | 4485 | 4485 | 4485 | 4485 | 359 |
| 522 | 20230906 | 105800 | 713964310 | 4485 | 4485 | 4490 | 4485 | 324 |
| 523 | 20230906 | 105700 | 712510500 | 4490 | 4485 | 4490 | 4485 | 188 |
| 524 | 20230906 | 105600 | 711667170 | 4490 | 4485 | 4490 | 4485 | 436 |
| 525 | 20230906 | 105500 | 709711310 | 4485 | 4490 | 4490 | 4485 | 670 |
| 526 | 20230906 | 105400 | 706703550 | 4485 | 4485 | 4485 | 4485 | 127 |
| 527 | 20230906 | 105300 | 706133955 | 4485 | 4485 | 4485 | 4485 | 111 |
| 528 | 20230906 | 105200 | 705636120 | 4485 | 4490 | 4495 | 4485 | 2323 |
| 529 | 20230906 | 105100 | 695206360 | 4495 | 4490 | 4495 | 4490 | 1757 |
| 530 | 20230906 | 105000 | 687316430 | 4490 | 4495 | 4495 | 4490 | 3786 |
| 531 | 20230906 | 104900 | 670301880 | 4500 | 4500 | 4500 | 4500 | 20 |
| 532 | 20230906 | 104800 | 670211880 | 4500 | 4500 | 4500 | 4500 | 56 |
| 533 | 20230906 | 104700 | 669959880 | 4500 | 4500 | 4500 | 4500 | 24 |
| 534 | 20230906 | 104600 | 669851880 | 4500 | 4500 | 4500 | 4500 | 0 |
| 535 | 20230906 | 104500 | 669851880 | 4500 | 4500 | 4500 | 4500 | 22 |
| 536 | 20230906 | 104400 | 669752880 | 4500 | 4500 | 4500 | 4500 | 1391 |
| 537 | 20230906 | 104300 | 663493380 | 4500 | 4500 | 4500 | 4500 | 20 |
| 538 | 20230906 | 104200 | 663403380 | 4500 | 4500 | 4505 | 4500 | 2607 |
| 539 | 20230906 | 104100 | 651669225 | 4505 | 4505 | 4505 | 4505 | 76 |
| 540 | 20230906 | 104000 | 651326845 | 4505 | 4505 | 4505 | 4505 | 1 |
| 541 | 20230906 | 103900 | 651322340 | 4505 | 4505 | 4505 | 4505 | 0 |
| 542 | 20230906 | 103800 | 651322340 | 4505 | 4500 | 4505 | 4500 | 617 |
| 543 | 20230906 | 103700 | 648544515 | 4500 | 4500 | 4500 | 4500 | 5 |
| 544 | 20230906 | 103600 | 648522015 | 4505 | 4505 | 4505 | 4505 | 5 |
| 545 | 20230906 | 103500 | 648499490 | 4500 | 4505 | 4505 | 4500 | 28 |
| 546 | 20230906 | 103400 | 648373465 | 4505 | 4500 | 4505 | 4500 | 396 |
| 547 | 20230906 | 103300 | 646589785 | 4505 | 4500 | 4505 | 4500 | 825 |
| 548 | 20230906 | 103200 | 642877160 | 4505 | 4505 | 4505 | 4505 | 77 |
| 549 | 20230906 | 103100 | 642530275 | 4505 | 4505 | 4505 | 4505 | 100 |
| 550 | 20230906 | 103000 | 642079775 | 4500 | 4500 | 4500 | 4500 | 1000 |
| 551 | 20230906 | 102900 | 637579775 | 4500 | 4500 | 4500 | 4500 | 1121 |
| 552 | 20230906 | 102800 | 632535275 | 4495 | 4500 | 4500 | 4495 | 2212 |
| 553 | 20230906 | 102700 | 622582735 | 4500 | 4510 | 4510 | 4500 | 2035 |
| 554 | 20230906 | 102600 | 613424885 | 4500 | 4500 | 4500 | 4500 | 1000 |
| 555 | 20230906 | 102500 | 608924885 | 4510 | 4510 | 4510 | 4510 | 1 |
| 556 | 20230906 | 102400 | 608920375 | 4510 | 4505 | 4510 | 4500 | 1967 |
| 557 | 20230906 | 102300 | 600060210 | 4500 | 4505 | 4505 | 4500 | 26 |
| 558 | 20230906 | 102200 | 599943205 | 4500 | 4510 | 4510 | 4500 | 102 |
| 559 | 20230906 | 102100 | 599483205 | 4500 | 4500 | 4500 | 4500 | 0 |
| 560 | 20230906 | 102000 | 599483205 | 4500 | 4500 | 4500 | 4500 | 0 |
| 561 | 20230906 | 101900 | 599483205 | 4500 | 4500 | 4500 | 4495 | 1302 |
| 562 | 20230906 | 101800 | 593625215 | 4495 | 4495 | 4500 | 4495 | 3176 |
| 563 | 20230906 | 101700 | 579348570 | 4500 | 4500 | 4500 | 4495 | 3179 |
| 564 | 20230906 | 101600 | 565047120 | 4500 | 4505 | 4505 | 4500 | 693 |
| 565 | 20230906 | 101500 | 561928605 | 4505 | 4505 | 4505 | 4505 | 2010 |
| 566 | 20230906 | 101400 | 552873555 | 4505 | 4510 | 4510 | 4505 | 916 |
| 567 | 20230906 | 101300 | 548746715 | 4510 | 4510 | 4510 | 4510 | 0 |
| 568 | 20230906 | 101200 | 548746715 | 4510 | 4510 | 4510 | 4505 | 357 |
| 569 | 20230906 | 101100 | 547138145 | 4510 | 4505 | 4510 | 4505 | 831 |
| 570 | 20230906 | 101000 | 543394485 | 4510 | 4515 | 4515 | 4510 | 1327 |
| 571 | 20230906 | 100900 | 537407870 | 4515 | 4515 | 4515 | 4515 | 295 |
| 572 | 20230906 | 100800 | 536075945 | 4510 | 4515 | 4515 | 4510 | 444 |
| 573 | 20230906 | 100700 | 534073435 | 4510 | 4515 | 4515 | 4510 | 4 |
| 574 | 20230906 | 100600 | 534055390 | 4510 | 4510 | 4510 | 4510 | 716 |
| 575 | 20230906 | 100500 | 530826230 | 4505 | 4505 | 4505 | 4505 | 743 |
| 576 | 20230906 | 100400 | 527479015 | 4510 | 4510 | 4510 | 4500 | 97 |
| 577 | 20230906 | 100300 | 527042295 | 4510 | 4510 | 4510 | 4500 | 1267 |
| 578 | 20230906 | 100200 | 521337005 | 4510 | 4510 | 4510 | 4505 | 791 |
| 579 | 20230906 | 100100 | 517773530 | 4510 | 4510 | 4510 | 4510 | 9 |
| 580 | 20230906 | 100000 | 517732940 | 4510 | 4505 | 4510 | 4505 | 114 |
| 581 | 20230906 | 095900 | 517219355 | 4505 | 4505 | 4505 | 4505 | 120 |
| 582 | 20230906 | 095800 | 516678755 | 4510 | 4510 | 4510 | 4510 | 40 |
| 583 | 20230906 | 095700 | 516498355 | 4510 | 4510 | 4510 | 4510 | 79 |
| 584 | 20230906 | 095600 | 516142065 | 4510 | 4510 | 4510 | 4510 | 34 |
| 585 | 20230906 | 095500 | 515988725 | 4510 | 4510 | 4510 | 4510 | 691 |
| 586 | 20230906 | 095400 | 512872315 | 4510 | 4505 | 4510 | 4505 | 1080 |
| 587 | 20230906 | 095300 | 508002610 | 4505 | 4505 | 4505 | 4505 | 969 |
| 588 | 20230906 | 095200 | 503637265 | 4505 | 4505 | 4505 | 4505 | 101 |
| 589 | 20230906 | 095100 | 503182260 | 4505 | 4500 | 4505 | 4500 | 84 |
| 590 | 20230906 | 095000 | 502803890 | 4500 | 4505 | 4505 | 4500 | 557 |
| 591 | 20230906 | 094900 | 500295605 | 4505 | 4500 | 4505 | 4500 | 4508 |
| 592 | 20230906 | 094800 | 480006205 | 4505 | 4510 | 4510 | 4505 | 2211 |
| 593 | 20230906 | 094700 | 470045250 | 4510 | 4510 | 4510 | 4510 | 1531 |
| 594 | 20230906 | 094600 | 463140440 | 4510 | 4505 | 4510 | 4505 | 762 |
| 595 | 20230906 | 094500 | 459703870 | 4510 | 4510 | 4510 | 4510 | 2831 |
| 596 | 20230906 | 094400 | 446936060 | 4515 | 4520 | 4520 | 4515 | 5136 |
| 597 | 20230906 | 094300 | 423738210 | 4520 | 4520 | 4520 | 4520 | 1144 |
| 598 | 20230906 | 094200 | 418567330 | 4520 | 4520 | 4520 | 4520 | 0 |
| 599 | 20230906 | 094100 | 418567330 | 4520 | 4520 | 4525 | 4520 | 2375 |
| 600 | 20230906 | 094000 | 407832325 | 4520 | 4535 | 4535 | 4520 | 311 |
| 601 | 20230906 | 093900 | 406426590 | 4535 | 4535 | 4535 | 4530 | 163 |
| 602 | 20230906 | 093800 | 405687985 | 4535 | 4535 | 4535 | 4535 | 301 |
| 603 | 20230906 | 093700 | 404322950 | 4535 | 4535 | 4535 | 4535 | 1 |
| 604 | 20230906 | 093600 | 404318415 | 4525 | 4535 | 4535 | 4525 | 2422 |
| 605 | 20230906 | 093500 | 393358855 | 4535 | 4535 | 4535 | 4530 | 105 |
| 606 | 20230906 | 093400 | 392883180 | 4525 | 4525 | 4525 | 4525 | 0 |
| 607 | 20230906 | 093300 | 392883180 | 4525 | 4530 | 4530 | 4525 | 1490 |
| 608 | 20230906 | 093200 | 386139670 | 4530 | 4530 | 4530 | 4530 | 561 |
| 609 | 20230906 | 093100 | 383598340 | 4540 | 4540 | 4540 | 4540 | 1000 |
| 610 | 20230906 | 093000 | 379058340 | 4555 | 4550 | 4555 | 4550 | 262 |
| 611 | 20230906 | 092900 | 377864955 | 4555 | 4555 | 4555 | 4555 | 1 |
| 612 | 20230906 | 092800 | 377860400 | 4530 | 4535 | 4535 | 4530 | 355 |
| 613 | 20230906 | 092700 | 376251750 | 4530 | 4540 | 4555 | 4530 | 1263 |
| 614 | 20230906 | 092600 | 370522785 | 4540 | 4550 | 4555 | 4540 | 1663 |
| 615 | 20230906 | 092500 | 362971615 | 4550 | 4540 | 4550 | 4540 | 1195 |
| 616 | 20230906 | 092400 | 357534735 | 4550 | 4540 | 4550 | 4540 | 935 |
| 617 | 20230906 | 092300 | 353280635 | 4540 | 4530 | 4540 | 4525 | 4816 |
| 618 | 20230906 | 092200 | 331435565 | 4530 | 4530 | 4530 | 4525 | 523 |
| 619 | 20230906 | 092100 | 329066940 | 4530 | 4525 | 4530 | 4525 | 1000 |
| 620 | 20230906 | 092000 | 324537070 | 4525 | 4525 | 4530 | 4525 | 205 |
| 621 | 20230906 | 091900 | 323609205 | 4525 | 4525 | 4525 | 4525 | 110 |
| 622 | 20230906 | 091800 | 323111455 | 4525 | 4525 | 4525 | 4525 | 8 |
| 623 | 20230906 | 091700 | 323075255 | 4520 | 4520 | 4520 | 4520 | 0 |
| 624 | 20230906 | 091600 | 323075255 | 4520 | 4520 | 4530 | 4520 | 503 |
| 625 | 20230906 | 091500 | 320801675 | 4515 | 4530 | 4530 | 4515 | 7 |
| 626 | 20230906 | 091400 | 320769995 | 4515 | 4520 | 4520 | 4515 | 5094 |
| 627 | 20230906 | 091300 | 297765505 | 4525 | 4535 | 4535 | 4525 | 39 |
| 628 | 20230906 | 091200 | 297588890 | 4520 | 4520 | 4520 | 4520 | 140 |
| 629 | 20230906 | 091100 | 296956090 | 4520 | 4535 | 4535 | 4520 | 557 |
| 630 | 20230906 | 091000 | 294435705 | 4540 | 4540 | 4540 | 4520 | 2575 |
| 631 | 20230906 | 090900 | 282788565 | 4535 | 4530 | 4535 | 4530 | 161 |
| 632 | 20230906 | 090800 | 282059180 | 4530 | 4530 | 4530 | 4525 | 4014 |
| 633 | 20230906 | 090700 | 263875770 | 4525 | 4520 | 4530 | 4520 | 18 |
| 634 | 20230906 | 090600 | 263794280 | 4530 | 4540 | 4540 | 4525 | 3283 |
| 635 | 20230906 | 090500 | 248919725 | 4540 | 4540 | 4570 | 4535 | 12490 |
| 636 | 20230906 | 090400 | 191968360 | 4540 | 4555 | 4555 | 4540 | 3468 |
| 637 | 20230906 | 090300 | 176194925 | 4555 | 4560 | 4560 | 4550 | 4069 |
| 638 | 20230906 | 090200 | 157649000 | 4560 | 4545 | 4575 | 4545 | 9738 |
| 639 | 20230906 | 090100 | 113203685 | 4555 | 4545 | 4560 | 4525 | 8427 |
| 640 | 20230906 | 090000 | 74923195 | 4545 | 4540 | 4570 | 4520 | 14010 |