31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 193800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 3290 |
| 3 | 20230915 | 193700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 4 | 20230915 | 193600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 5 | 20230915 | 193500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 6 | 20230915 | 193400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 7 | 20230915 | 193300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 8 | 20230915 | 193200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 9 | 20230915 | 193100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 10 | 20230915 | 193000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 11 | 20230915 | 192900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 12 | 20230915 | 192800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 13 | 20230915 | 192700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 14 | 20230915 | 192600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 15 | 20230915 | 192500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 16 | 20230915 | 192400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 17 | 20230915 | 192300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 18 | 20230915 | 192200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 19 | 20230915 | 192100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 20 | 20230915 | 192000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 21 | 20230915 | 191900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 22 | 20230915 | 191800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 23 | 20230915 | 191700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 24 | 20230915 | 191600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 25 | 20230915 | 191500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 26 | 20230915 | 191400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 27 | 20230915 | 191300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 28 | 20230915 | 191200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 29 | 20230915 | 191100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 30 | 20230915 | 191000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 31 | 20230915 | 190900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 32 | 20230915 | 190800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 3290 |
| 33 | 20230915 | 190700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 34 | 20230915 | 190600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 35 | 20230915 | 190500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 36 | 20230915 | 190400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 37 | 20230915 | 190300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 38 | 20230915 | 190200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 39 | 20230915 | 190100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 40 | 20230915 | 190000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 41 | 20230915 | 185900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 42 | 20230915 | 185800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 43 | 20230915 | 185700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 44 | 20230915 | 185600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 45 | 20230915 | 185500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 46 | 20230915 | 185400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 47 | 20230915 | 185300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 48 | 20230915 | 185200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 49 | 20230915 | 185100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 50 | 20230915 | 185000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 51 | 20230915 | 184900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 52 | 20230915 | 184800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 53 | 20230915 | 184700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 54 | 20230915 | 184600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 55 | 20230915 | 184500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 56 | 20230915 | 184400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 57 | 20230915 | 184300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 58 | 20230915 | 184200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 59 | 20230915 | 184100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 60 | 20230915 | 184000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 61 | 20230915 | 183900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 62 | 20230915 | 183800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 3290 |
| 63 | 20230915 | 183700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 64 | 20230915 | 183600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 65 | 20230915 | 183500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 66 | 20230915 | 183400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 67 | 20230915 | 183300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 68 | 20230915 | 183200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 69 | 20230915 | 183100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 70 | 20230915 | 183000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 71 | 20230915 | 182900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 72 | 20230915 | 182800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 73 | 20230915 | 182700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 74 | 20230915 | 182600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 75 | 20230915 | 182500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 76 | 20230915 | 182400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 77 | 20230915 | 182300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 78 | 20230915 | 182200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 79 | 20230915 | 182100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 80 | 20230915 | 182000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 81 | 20230915 | 181900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 82 | 20230915 | 181800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 83 | 20230915 | 181700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 84 | 20230915 | 181600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 85 | 20230915 | 181500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 86 | 20230915 | 181400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 87 | 20230915 | 181300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 88 | 20230915 | 181200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 89 | 20230915 | 181100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 90 | 20230915 | 181000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 91 | 20230915 | 180900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 92 | 20230915 | 180800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 3290 |
| 93 | 20230915 | 180700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 94 | 20230915 | 180600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 95 | 20230915 | 180500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 96 | 20230915 | 180400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 97 | 20230915 | 180300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 98 | 20230915 | 180200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 99 | 20230915 | 180100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 100 | 20230915 | 180000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 101 | 20230915 | 175900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 102 | 20230915 | 175800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 103 | 20230915 | 175700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 104 | 20230915 | 175600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 105 | 20230915 | 175500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 106 | 20230915 | 175400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 107 | 20230915 | 175300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 108 | 20230915 | 175200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 109 | 20230915 | 175100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 110 | 20230915 | 175000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 111 | 20230915 | 174900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 112 | 20230915 | 174800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 113 | 20230915 | 174700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 114 | 20230915 | 174600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 115 | 20230915 | 174500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 116 | 20230915 | 174400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 117 | 20230915 | 174300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 118 | 20230915 | 174200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 119 | 20230915 | 174100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 120 | 20230915 | 174000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 121 | 20230915 | 173900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 122 | 20230915 | 173800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 3290 |
| 123 | 20230915 | 173700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 124 | 20230915 | 173600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 125 | 20230915 | 173500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 126 | 20230915 | 173400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 127 | 20230915 | 173300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 128 | 20230915 | 173200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 129 | 20230915 | 173100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 130 | 20230915 | 173000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 131 | 20230915 | 172900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 132 | 20230915 | 172800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 133 | 20230915 | 172700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 134 | 20230915 | 172600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 135 | 20230915 | 172500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 136 | 20230915 | 172400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 137 | 20230915 | 172300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 138 | 20230915 | 172200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 139 | 20230915 | 172100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 140 | 20230915 | 172000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 141 | 20230915 | 171900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 142 | 20230915 | 171800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 143 | 20230915 | 171700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 144 | 20230915 | 171600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 145 | 20230915 | 171500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 146 | 20230915 | 171400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 147 | 20230915 | 171300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 148 | 20230915 | 171200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 149 | 20230915 | 171100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 150 | 20230915 | 171000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 151 | 20230915 | 170900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 152 | 20230915 | 170800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 3290 |
| 153 | 20230915 | 170700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 154 | 20230915 | 170600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 155 | 20230915 | 170500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 156 | 20230915 | 170400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 157 | 20230915 | 170300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 158 | 20230915 | 170200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 159 | 20230915 | 170100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 160 | 20230915 | 170000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 161 | 20230915 | 165900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 162 | 20230915 | 165800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 163 | 20230915 | 165700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 164 | 20230915 | 165600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 165 | 20230915 | 165500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 166 | 20230915 | 165400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 167 | 20230915 | 165300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 168 | 20230915 | 165200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 169 | 20230915 | 165100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 170 | 20230915 | 165000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 171 | 20230915 | 164900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 172 | 20230915 | 164800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 173 | 20230915 | 164700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 174 | 20230915 | 164600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 175 | 20230915 | 164500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 176 | 20230915 | 164400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 177 | 20230915 | 164300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 178 | 20230915 | 164200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 179 | 20230915 | 164100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 180 | 20230915 | 164000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 181 | 20230915 | 163900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 182 | 20230915 | 163800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 3290 |
| 183 | 20230915 | 163700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 184 | 20230915 | 163600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 185 | 20230915 | 163500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 186 | 20230915 | 163400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 187 | 20230915 | 163300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 188 | 20230915 | 163200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 189 | 20230915 | 163100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 190 | 20230915 | 163000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 191 | 20230915 | 162900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 192 | 20230915 | 162800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 193 | 20230915 | 162700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 194 | 20230915 | 162600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 195 | 20230915 | 162500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 196 | 20230915 | 162400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 197 | 20230915 | 162300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 198 | 20230915 | 162200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 199 | 20230915 | 162100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 200 | 20230915 | 162000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 201 | 20230915 | 161900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 202 | 20230915 | 161800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 203 | 20230915 | 161700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 204 | 20230915 | 161600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 205 | 20230915 | 161500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 206 | 20230915 | 161400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 207 | 20230915 | 161300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 208 | 20230915 | 161200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 209 | 20230915 | 161100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 210 | 20230915 | 161000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 211 | 20230915 | 160900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 212 | 20230915 | 160800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 3290 |
| 213 | 20230915 | 160700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 214 | 20230915 | 160600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 215 | 20230915 | 160500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 216 | 20230915 | 160400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 217 | 20230915 | 160300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 218 | 20230915 | 160200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 219 | 20230915 | 160100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 220 | 20230915 | 160000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 221 | 20230915 | 155900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 222 | 20230915 | 155800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 223 | 20230915 | 155700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 224 | 20230915 | 155600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 225 | 20230915 | 155500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 226 | 20230915 | 155400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 227 | 20230915 | 155300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 228 | 20230915 | 155200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 229 | 20230915 | 155100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 230 | 20230915 | 155000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 231 | 20230915 | 154900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 232 | 20230915 | 154800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 233 | 20230915 | 154700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 234 | 20230915 | 154600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 235 | 20230915 | 154500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 236 | 20230915 | 154400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 237 | 20230915 | 154300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 238 | 20230915 | 154200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 239 | 20230915 | 154100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 240 | 20230915 | 154000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 241 | 20230915 | 153900 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 242 | 20230915 | 153800 | 701513930 | 4970 | 4970 | 4970 | 4970 | 3290 |
| 243 | 20230915 | 153700 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 244 | 20230915 | 153600 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 245 | 20230915 | 153500 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 246 | 20230915 | 153400 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 247 | 20230915 | 153300 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 248 | 20230915 | 153200 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 249 | 20230915 | 153100 | 701513930 | 4970 | 4970 | 4970 | 4970 | 0 |
| 250 | 20230915 | 153000 | 701513930 | 4970 | 4970 | 4970 | 4970 | 3290 |
| 251 | 20230915 | 152900 | 685162630 | 4970 | 4970 | 4970 | 4970 | 0 |
| 252 | 20230915 | 152800 | 685162630 | 4970 | 4970 | 4970 | 4970 | 0 |
| 253 | 20230915 | 152700 | 685162630 | 4970 | 4970 | 4970 | 4970 | 0 |
| 254 | 20230915 | 152600 | 685162630 | 4970 | 4970 | 4970 | 4970 | 0 |
| 255 | 20230915 | 152500 | 685162630 | 4970 | 4970 | 4970 | 4970 | 0 |
| 256 | 20230915 | 152400 | 685162630 | 4970 | 4970 | 4970 | 4970 | 0 |
| 257 | 20230915 | 152300 | 685162630 | 4970 | 4970 | 4970 | 4970 | 0 |
| 258 | 20230915 | 152200 | 685162630 | 4970 | 4970 | 4970 | 4970 | 0 |
| 259 | 20230915 | 152100 | 685162630 | 4970 | 4970 | 4970 | 4970 | 0 |
| 260 | 20230915 | 152000 | 685162630 | 4970 | 4970 | 4970 | 4970 | 0 |
| 261 | 20230915 | 151900 | 685162630 | 4970 | 4970 | 4970 | 4965 | 540 |
| 262 | 20230915 | 151800 | 682479035 | 4965 | 4965 | 4965 | 4965 | 277 |
| 263 | 20230915 | 151700 | 681103730 | 4965 | 4965 | 4965 | 4965 | 310 |
| 264 | 20230915 | 151600 | 679564580 | 4975 | 4975 | 4975 | 4975 | 158 |
| 265 | 20230915 | 151500 | 678778530 | 4975 | 4965 | 4975 | 4965 | 2 |
| 266 | 20230915 | 151400 | 678768590 | 4975 | 4970 | 4975 | 4970 | 174 |
| 267 | 20230915 | 151300 | 677903320 | 4970 | 4970 | 4970 | 4970 | 105 |
| 268 | 20230915 | 151200 | 677381470 | 4970 | 4965 | 4970 | 4965 | 161 |
| 269 | 20230915 | 151100 | 676581305 | 4970 | 4965 | 4970 | 4965 | 1628 |
| 270 | 20230915 | 151000 | 668498265 | 4970 | 4970 | 4970 | 4970 | 161 |
| 271 | 20230915 | 150900 | 667698095 | 4970 | 4970 | 4970 | 4970 | 3602 |
| 272 | 20230915 | 150800 | 649796155 | 4970 | 4970 | 4970 | 4970 | 1161 |
| 273 | 20230915 | 150700 | 644025985 | 4970 | 4970 | 4970 | 4970 | 509 |
| 274 | 20230915 | 150600 | 641496255 | 4970 | 4965 | 4970 | 4965 | 331 |
| 275 | 20230915 | 150500 | 639851985 | 4965 | 4965 | 4965 | 4965 | 200 |
| 276 | 20230915 | 150400 | 638858985 | 4970 | 4960 | 4970 | 4960 | 248 |
| 277 | 20230915 | 150300 | 637627850 | 4965 | 4960 | 4965 | 4960 | 898 |
| 278 | 20230915 | 150200 | 633170150 | 4970 | 4970 | 4970 | 4965 | 606 |
| 279 | 20230915 | 150100 | 630158405 | 4970 | 4965 | 4970 | 4965 | 357 |
| 280 | 20230915 | 150000 | 628385755 | 4965 | 4950 | 4965 | 4950 | 1232 |
| 281 | 20230915 | 145900 | 622273165 | 4950 | 4950 | 4950 | 4950 | 125 |
| 282 | 20230915 | 145800 | 621654415 | 4960 | 4960 | 4960 | 4960 | 158 |
| 283 | 20230915 | 145700 | 620870735 | 4960 | 4960 | 4960 | 4950 | 220 |
| 284 | 20230915 | 145600 | 619781505 | 4955 | 4950 | 4955 | 4950 | 666 |
| 285 | 20230915 | 145500 | 616481690 | 4955 | 4955 | 4955 | 4955 | 0 |
| 286 | 20230915 | 145400 | 616481690 | 4955 | 4955 | 4955 | 4950 | 207 |
| 287 | 20230915 | 145300 | 615456240 | 4960 | 4960 | 4960 | 4960 | 2 |
| 288 | 20230915 | 145200 | 615446320 | 4960 | 4950 | 4960 | 4950 | 208 |
| 289 | 20230915 | 145100 | 614415110 | 4960 | 4950 | 4960 | 4950 | 43 |
| 290 | 20230915 | 145000 | 614202240 | 4965 | 4965 | 4965 | 4965 | 158 |
| 291 | 20230915 | 144900 | 613417770 | 4965 | 4950 | 4965 | 4950 | 1099 |
| 292 | 20230915 | 144800 | 607977410 | 4955 | 4960 | 4965 | 4955 | 575 |
| 293 | 20230915 | 144700 | 605127475 | 4960 | 4960 | 4960 | 4960 | 28 |
| 294 | 20230915 | 144600 | 604988595 | 4965 | 4965 | 4965 | 4955 | 208 |
| 295 | 20230915 | 144500 | 603956345 | 4970 | 4965 | 4970 | 4960 | 392 |
| 296 | 20230915 | 144400 | 602010755 | 4970 | 4960 | 4970 | 4960 | 287 |
| 297 | 20230915 | 144300 | 600585655 | 4970 | 4960 | 4970 | 4960 | 3 |
| 298 | 20230915 | 144200 | 600570755 | 4975 | 4970 | 4975 | 4970 | 174 |
| 299 | 20230915 | 144100 | 599705535 | 4970 | 4960 | 4970 | 4955 | 255 |
| 300 | 20230915 | 144000 | 598439525 | 4960 | 4960 | 4960 | 4960 | 422 |
| 301 | 20230915 | 143900 | 596346405 | 4960 | 4970 | 4970 | 4960 | 252 |
| 302 | 20230915 | 143800 | 595096455 | 4960 | 4965 | 4970 | 4960 | 213 |
| 303 | 20230915 | 143700 | 594038595 | 4970 | 4970 | 4970 | 4970 | 2 |
| 304 | 20230915 | 143600 | 594028655 | 4970 | 4965 | 4970 | 4950 | 515 |
| 305 | 20230915 | 143500 | 591475040 | 4965 | 4955 | 4965 | 4955 | 105 |
| 306 | 20230915 | 143400 | 590954245 | 4965 | 4965 | 4965 | 4965 | 178 |
| 307 | 20230915 | 143300 | 590070475 | 4965 | 4955 | 4965 | 4955 | 48 |
| 308 | 20230915 | 143200 | 589832625 | 4965 | 4965 | 4965 | 4955 | 96 |
| 309 | 20230915 | 143100 | 589356300 | 4965 | 4950 | 4965 | 4950 | 2217 |
| 310 | 20230915 | 143000 | 578355470 | 4960 | 4960 | 4960 | 4960 | 36 |
| 311 | 20230915 | 142900 | 578176910 | 4955 | 4950 | 4955 | 4950 | 175 |
| 312 | 20230915 | 142800 | 577309860 | 4950 | 4960 | 4960 | 4950 | 59 |
| 313 | 20230915 | 142700 | 577017800 | 4960 | 4955 | 4960 | 4955 | 207 |
| 314 | 20230915 | 142600 | 575991290 | 4965 | 4965 | 4965 | 4965 | 0 |
| 315 | 20230915 | 142500 | 575991290 | 4965 | 4960 | 4965 | 4950 | 255 |
| 316 | 20230915 | 142400 | 574726170 | 4965 | 4965 | 4965 | 4965 | 0 |
| 317 | 20230915 | 142300 | 574726170 | 4965 | 4950 | 4965 | 4950 | 206 |
| 318 | 20230915 | 142200 | 573704130 | 4950 | 4950 | 4950 | 4950 | 221 |
| 319 | 20230915 | 142100 | 572610180 | 4965 | 4955 | 4965 | 4955 | 159 |
| 320 | 20230915 | 142000 | 571821195 | 4950 | 4950 | 4960 | 4950 | 199 |
| 321 | 20230915 | 141900 | 570835035 | 4960 | 4950 | 4960 | 4950 | 359 |
| 322 | 20230915 | 141800 | 569056555 | 4955 | 4950 | 4955 | 4950 | 43 |
| 323 | 20230915 | 141700 | 568843700 | 4955 | 4965 | 4965 | 4955 | 172 |
| 324 | 20230915 | 141600 | 567989860 | 4965 | 4960 | 4965 | 4960 | 325 |
| 325 | 20230915 | 141500 | 566377850 | 4970 | 4960 | 4970 | 4960 | 455 |
| 326 | 20230915 | 141400 | 564119270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 327 | 20230915 | 141300 | 564119270 | 4970 | 4950 | 4970 | 4950 | 202 |
| 328 | 20230915 | 141200 | 563116965 | 4945 | 4950 | 4950 | 4945 | 56 |
| 329 | 20230915 | 141100 | 562840020 | 4970 | 4965 | 4970 | 4965 | 161 |
| 330 | 20230915 | 141000 | 562040640 | 4970 | 4970 | 4970 | 4970 | 2 |
| 331 | 20230915 | 140900 | 562030700 | 4945 | 4960 | 4970 | 4945 | 210 |
| 332 | 20230915 | 140800 | 560988840 | 4945 | 4945 | 4945 | 4945 | 4 |
| 333 | 20230915 | 140700 | 560969060 | 4965 | 4960 | 4965 | 4945 | 771 |
| 334 | 20230915 | 140600 | 557144810 | 4960 | 4960 | 4960 | 4960 | 5 |
| 335 | 20230915 | 140500 | 557120010 | 4960 | 4950 | 4960 | 4950 | 209 |
| 336 | 20230915 | 140400 | 556084275 | 4950 | 4955 | 4955 | 4950 | 62 |
| 337 | 20230915 | 140300 | 555777370 | 4960 | 4955 | 4960 | 4955 | 178 |
| 338 | 20230915 | 140200 | 554894700 | 4945 | 4945 | 4945 | 4945 | 47 |
| 339 | 20230915 | 140100 | 554662285 | 4960 | 4950 | 4960 | 4950 | 159 |
| 340 | 20230915 | 140000 | 553873870 | 4945 | 4945 | 4945 | 4945 | 70 |
| 341 | 20230915 | 135900 | 553527720 | 4960 | 4955 | 4960 | 4945 | 225 |
| 342 | 20230915 | 135800 | 552412520 | 4955 | 4955 | 4955 | 4955 | 47 |
| 343 | 20230915 | 135700 | 552179635 | 4960 | 4960 | 4960 | 4960 | 161 |
| 344 | 20230915 | 135600 | 551381075 | 4950 | 4950 | 4950 | 4950 | 60 |
| 345 | 20230915 | 135500 | 551084075 | 4960 | 4945 | 4960 | 4945 | 159 |
| 346 | 20230915 | 135400 | 550296315 | 4945 | 4945 | 4945 | 4945 | 47 |
| 347 | 20230915 | 135300 | 550063900 | 4955 | 4955 | 4955 | 4955 | 161 |
| 348 | 20230915 | 135200 | 549266145 | 4945 | 4945 | 4945 | 4945 | 132 |
| 349 | 20230915 | 135100 | 548613405 | 4945 | 4950 | 4955 | 4945 | 1113 |
| 350 | 20230915 | 135000 | 543108245 | 4955 | 4955 | 4955 | 4955 | 0 |
| 351 | 20230915 | 134900 | 543108245 | 4955 | 4955 | 4955 | 4955 | 0 |
| 352 | 20230915 | 134800 | 543108245 | 4955 | 4945 | 4955 | 4945 | 205 |
| 353 | 20230915 | 134700 | 542092940 | 4955 | 4955 | 4955 | 4955 | 1 |
| 354 | 20230915 | 134600 | 542087985 | 4955 | 4945 | 4955 | 4945 | 236 |
| 355 | 20230915 | 134500 | 540919595 | 4955 | 4955 | 4955 | 4955 | 0 |
| 356 | 20230915 | 134400 | 540919595 | 4955 | 4950 | 4955 | 4950 | 168 |
| 357 | 20230915 | 134300 | 540087200 | 4950 | 4940 | 4950 | 4940 | 147 |
| 358 | 20230915 | 134200 | 539360235 | 4955 | 4950 | 4955 | 4950 | 158 |
| 359 | 20230915 | 134100 | 538577560 | 4940 | 4940 | 4940 | 4940 | 47 |
| 360 | 20230915 | 134000 | 538345380 | 4950 | 4950 | 4955 | 4950 | 183 |
| 361 | 20230915 | 133900 | 537438920 | 4950 | 4950 | 4950 | 4950 | 17 |
| 362 | 20230915 | 133800 | 537354770 | 4955 | 4950 | 4955 | 4950 | 247 |
| 363 | 20230915 | 133700 | 536131330 | 4955 | 4955 | 4955 | 4955 | 10 |
| 364 | 20230915 | 133600 | 536081780 | 4955 | 4950 | 4955 | 4950 | 159 |
| 365 | 20230915 | 133500 | 535294150 | 4940 | 4940 | 4940 | 4940 | 47 |
| 366 | 20230915 | 133400 | 535061970 | 4955 | 4950 | 4955 | 4950 | 163 |
| 367 | 20230915 | 133300 | 534254770 | 4940 | 4940 | 4940 | 4940 | 47 |
| 368 | 20230915 | 133200 | 534022590 | 4955 | 4950 | 4955 | 4950 | 759 |
| 369 | 20230915 | 133100 | 530264945 | 4950 | 4950 | 4950 | 4950 | 0 |
| 370 | 20230915 | 133000 | 530264945 | 4950 | 4940 | 4950 | 4940 | 208 |
| 371 | 20230915 | 132900 | 529236025 | 4950 | 4950 | 4950 | 4950 | 0 |
| 372 | 20230915 | 132800 | 529236025 | 4950 | 4945 | 4950 | 4945 | 168 |
| 373 | 20230915 | 132700 | 528404635 | 4940 | 4945 | 4945 | 4940 | 48 |
| 374 | 20230915 | 132600 | 528167510 | 4950 | 4945 | 4950 | 4945 | 159 |
| 375 | 20230915 | 132500 | 527380495 | 4940 | 4945 | 4945 | 4940 | 83 |
| 376 | 20230915 | 132400 | 526970295 | 4945 | 4950 | 4950 | 4945 | 199 |
| 377 | 20230915 | 132300 | 525985450 | 4945 | 4945 | 4945 | 4945 | 0 |
| 378 | 20230915 | 132200 | 525985450 | 4945 | 4945 | 4950 | 4940 | 319 |
| 379 | 20230915 | 132100 | 524407435 | 4945 | 4945 | 4945 | 4945 | 90 |
| 380 | 20230915 | 132000 | 523962385 | 4945 | 4940 | 4945 | 4940 | 238 |
| 381 | 20230915 | 131900 | 522785775 | 4940 | 4940 | 4940 | 4940 | 170 |
| 382 | 20230915 | 131800 | 521945975 | 4940 | 4940 | 4940 | 4940 | 984 |
| 383 | 20230915 | 131700 | 517085015 | 4940 | 4940 | 4940 | 4940 | 47 |
| 384 | 20230915 | 131600 | 516852835 | 4950 | 4945 | 4950 | 4945 | 158 |
| 385 | 20230915 | 131500 | 516070915 | 4940 | 4940 | 4940 | 4940 | 0 |
| 386 | 20230915 | 131400 | 516070915 | 4940 | 4945 | 4950 | 4940 | 339 |
| 387 | 20230915 | 131300 | 514394630 | 4945 | 4945 | 4945 | 4945 | 0 |
| 388 | 20230915 | 131200 | 514394630 | 4945 | 4945 | 4950 | 4945 | 484 |
| 389 | 20230915 | 131100 | 512000455 | 4950 | 4945 | 4950 | 4945 | 184 |
| 390 | 20230915 | 131000 | 511090070 | 4945 | 4945 | 4950 | 4945 | 221 |
| 391 | 20230915 | 130900 | 509996435 | 4950 | 4950 | 4950 | 4945 | 51 |
| 392 | 20230915 | 130800 | 509744220 | 4945 | 4945 | 4950 | 4945 | 202 |
| 393 | 20230915 | 130700 | 508744735 | 4940 | 4940 | 4940 | 4940 | 35 |
| 394 | 20230915 | 130600 | 508571835 | 4940 | 4950 | 4950 | 4940 | 207 |
| 395 | 20230915 | 130500 | 507547665 | 4950 | 4950 | 4950 | 4950 | 5 |
| 396 | 20230915 | 130400 | 507522915 | 4950 | 4935 | 4950 | 4935 | 49 |
| 397 | 20230915 | 130300 | 507281070 | 4950 | 4940 | 4950 | 4940 | 164 |
| 398 | 20230915 | 130200 | 506470305 | 4940 | 4940 | 4940 | 4940 | 103 |
| 399 | 20230915 | 130100 | 505961485 | 4940 | 4935 | 4940 | 4935 | 351 |
| 400 | 20230915 | 130000 | 504227985 | 4935 | 4935 | 4935 | 4935 | 43 |
| 401 | 20230915 | 125900 | 504015780 | 4940 | 4940 | 4940 | 4940 | 158 |
| 402 | 20230915 | 125800 | 503235260 | 4935 | 4945 | 4945 | 4935 | 591 |
| 403 | 20230915 | 125700 | 500315735 | 4945 | 4945 | 4945 | 4945 | 132 |
| 404 | 20230915 | 125600 | 499662995 | 4945 | 4940 | 4945 | 4940 | 206 |
| 405 | 20230915 | 125500 | 498645325 | 4940 | 4940 | 4940 | 4940 | 610 |
| 406 | 20230915 | 125400 | 495631925 | 4940 | 4940 | 4940 | 4940 | 40 |
| 407 | 20230915 | 125300 | 495434325 | 4935 | 4935 | 4940 | 4935 | 154 |
| 408 | 20230915 | 125200 | 494674085 | 4940 | 4940 | 4940 | 4940 | 10 |
| 409 | 20230915 | 125100 | 494624685 | 4945 | 4935 | 4945 | 4935 | 7 |
| 410 | 20230915 | 125000 | 494590120 | 4935 | 4945 | 4945 | 4935 | 7474 |
| 411 | 20230915 | 124900 | 457666915 | 4945 | 4945 | 4945 | 4945 | 0 |
| 412 | 20230915 | 124800 | 457666915 | 4945 | 4945 | 4945 | 4945 | 652 |
| 413 | 20230915 | 124700 | 454442775 | 4945 | 4950 | 4950 | 4945 | 93 |
| 414 | 20230915 | 124600 | 453982845 | 4950 | 4950 | 4950 | 4950 | 0 |
| 415 | 20230915 | 124500 | 453982845 | 4950 | 4950 | 4950 | 4945 | 108 |
| 416 | 20230915 | 124400 | 453448480 | 4945 | 4950 | 4950 | 4945 | 94 |
| 417 | 20230915 | 124300 | 452983500 | 4945 | 4945 | 4945 | 4945 | 47 |
| 418 | 20230915 | 124200 | 452751085 | 4945 | 4945 | 4945 | 4945 | 730 |
| 419 | 20230915 | 124100 | 449141235 | 4945 | 4945 | 4945 | 4945 | 0 |
| 420 | 20230915 | 124000 | 449141235 | 4945 | 4945 | 4945 | 4945 | 47 |
| 421 | 20230915 | 123900 | 448908820 | 4945 | 4945 | 4945 | 4945 | 84 |
| 422 | 20230915 | 123800 | 448493440 | 4945 | 4945 | 4945 | 4945 | 0 |
| 423 | 20230915 | 123700 | 448493440 | 4945 | 4945 | 4945 | 4945 | 153 |
| 424 | 20230915 | 123600 | 447736855 | 4950 | 4950 | 4950 | 4950 | 182 |
| 425 | 20230915 | 123500 | 446835955 | 4945 | 4945 | 4945 | 4945 | 47 |
| 426 | 20230915 | 123400 | 446603540 | 4950 | 4945 | 4950 | 4945 | 83 |
| 427 | 20230915 | 123300 | 446193100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 428 | 20230915 | 123200 | 446193100 | 4950 | 4945 | 4950 | 4945 | 103 |
| 429 | 20230915 | 123100 | 445683690 | 4945 | 4945 | 4945 | 4945 | 0 |
| 430 | 20230915 | 123000 | 445683690 | 4945 | 4945 | 4945 | 4945 | 19 |
| 431 | 20230915 | 122900 | 445589735 | 4945 | 4950 | 4950 | 4945 | 1088 |
| 432 | 20230915 | 122800 | 440208330 | 4950 | 4950 | 4950 | 4950 | 43 |
| 433 | 20230915 | 122700 | 439995480 | 4950 | 4950 | 4950 | 4950 | 47 |
| 434 | 20230915 | 122600 | 439762830 | 4950 | 4950 | 4950 | 4950 | 83 |
| 435 | 20230915 | 122500 | 439351980 | 4950 | 4950 | 4950 | 4950 | 30 |
| 436 | 20230915 | 122400 | 439203480 | 4945 | 4950 | 4950 | 4945 | 79 |
| 437 | 20230915 | 122300 | 438812675 | 4950 | 4950 | 4950 | 4945 | 74 |
| 438 | 20230915 | 122200 | 438446590 | 4945 | 4945 | 4945 | 4945 | 47 |
| 439 | 20230915 | 122100 | 438214175 | 4950 | 4950 | 4950 | 4950 | 10 |
| 440 | 20230915 | 122000 | 438164675 | 4950 | 4950 | 4950 | 4950 | 43 |
| 441 | 20230915 | 121900 | 437951825 | 4950 | 4950 | 4950 | 4950 | 87 |
| 442 | 20230915 | 121800 | 437521175 | 4950 | 4950 | 4950 | 4950 | 283 |
| 443 | 20230915 | 121700 | 436120325 | 4950 | 4950 | 4950 | 4950 | 0 |
| 444 | 20230915 | 121600 | 436120325 | 4950 | 4950 | 4955 | 4950 | 89 |
| 445 | 20230915 | 121500 | 435679770 | 4950 | 4950 | 4950 | 4950 | 397 |
| 446 | 20230915 | 121400 | 433714620 | 4950 | 4945 | 4950 | 4945 | 59 |
| 447 | 20230915 | 121300 | 433422805 | 4945 | 4945 | 4945 | 4945 | 40 |
| 448 | 20230915 | 121200 | 433225005 | 4945 | 4945 | 4945 | 4945 | 43 |
| 449 | 20230915 | 121100 | 433012370 | 4945 | 4950 | 4950 | 4945 | 457 |
| 450 | 20230915 | 121000 | 430752455 | 4945 | 4945 | 4945 | 4945 | 83 |
| 451 | 20230915 | 120900 | 430342020 | 4945 | 4945 | 4945 | 4945 | 329 |
| 452 | 20230915 | 120800 | 428715115 | 4940 | 4940 | 4940 | 4940 | 88 |
| 453 | 20230915 | 120700 | 428280395 | 4940 | 4940 | 4940 | 4940 | 43 |
| 454 | 20230915 | 120600 | 428067975 | 4940 | 4940 | 4940 | 4940 | 47 |
| 455 | 20230915 | 120500 | 427835795 | 4940 | 4940 | 4940 | 4940 | 40 |
| 456 | 20230915 | 120400 | 427638195 | 4940 | 4940 | 4940 | 4940 | 0 |
| 457 | 20230915 | 120300 | 427638195 | 4940 | 4940 | 4940 | 4940 | 95 |
| 458 | 20230915 | 120200 | 427168895 | 4940 | 4940 | 4940 | 4940 | 143 |
| 459 | 20230915 | 120100 | 426462475 | 4940 | 4940 | 4940 | 4940 | 0 |
| 460 | 20230915 | 120000 | 426462475 | 4940 | 4940 | 4945 | 4940 | 89 |
| 461 | 20230915 | 115900 | 426022810 | 4940 | 4940 | 4940 | 4940 | 43 |
| 462 | 20230915 | 115800 | 425810390 | 4935 | 4935 | 4935 | 4935 | 47 |
| 463 | 20230915 | 115700 | 425578445 | 4940 | 4940 | 4940 | 4940 | 83 |
| 464 | 20230915 | 115600 | 425168425 | 4940 | 4940 | 4940 | 4940 | 263 |
| 465 | 20230915 | 115500 | 423869205 | 4940 | 4945 | 4945 | 4940 | 676 |
| 466 | 20230915 | 115400 | 420529465 | 4945 | 4940 | 4945 | 4940 | 114 |
| 467 | 20230915 | 115300 | 419965945 | 4940 | 4940 | 4940 | 4940 | 57 |
| 468 | 20230915 | 115200 | 419684365 | 4940 | 4940 | 4940 | 4940 | 1041 |
| 469 | 20230915 | 115100 | 414541825 | 4940 | 4940 | 4940 | 4935 | 1639 |
| 470 | 20230915 | 115000 | 406451685 | 4940 | 4940 | 4940 | 4940 | 125 |
| 471 | 20230915 | 114900 | 405834185 | 4940 | 4940 | 4940 | 4940 | 201 |
| 472 | 20230915 | 114800 | 404841245 | 4940 | 4945 | 4945 | 4940 | 74 |
| 473 | 20230915 | 114700 | 404475680 | 4940 | 4940 | 4940 | 4940 | 47 |
| 474 | 20230915 | 114600 | 404243500 | 4945 | 4950 | 4950 | 4945 | 26 |
| 475 | 20230915 | 114500 | 404114850 | 4940 | 4940 | 4940 | 4940 | 547 |
| 476 | 20230915 | 114400 | 401412670 | 4945 | 4940 | 4945 | 4940 | 240 |
| 477 | 20230915 | 114300 | 400226070 | 4940 | 4940 | 4940 | 4940 | 43 |
| 478 | 20230915 | 114200 | 400013650 | 4940 | 4940 | 4940 | 4940 | 47 |
| 479 | 20230915 | 114100 | 399781470 | 4945 | 4940 | 4945 | 4940 | 198 |
| 480 | 20230915 | 114000 | 398802975 | 4940 | 4940 | 4940 | 4935 | 345 |
| 481 | 20230915 | 113900 | 397100390 | 4935 | 4935 | 4935 | 4935 | 47 |
| 482 | 20230915 | 113800 | 396868445 | 4940 | 4935 | 4940 | 4935 | 46 |
| 483 | 20230915 | 113700 | 396641415 | 4940 | 4935 | 4940 | 4935 | 48 |
| 484 | 20230915 | 113600 | 396404530 | 4935 | 4935 | 4935 | 4935 | 40 |
| 485 | 20230915 | 113500 | 396207130 | 4935 | 4935 | 4935 | 4935 | 293 |
| 486 | 20230915 | 113400 | 394761175 | 4935 | 4935 | 4935 | 4935 | 247 |
| 487 | 20230915 | 113300 | 393542230 | 4940 | 4940 | 4940 | 4935 | 571 |
| 488 | 20230915 | 113200 | 390723805 | 4935 | 4940 | 4940 | 4935 | 1538 |
| 489 | 20230915 | 113100 | 383133505 | 4940 | 4940 | 4940 | 4940 | 176 |
| 490 | 20230915 | 113000 | 382264065 | 4940 | 4935 | 4940 | 4935 | 181 |
| 491 | 20230915 | 112900 | 381370135 | 4935 | 4940 | 4940 | 4935 | 187 |
| 492 | 20230915 | 112800 | 380446790 | 4940 | 4940 | 4940 | 4940 | 90 |
| 493 | 20230915 | 112700 | 380002190 | 4935 | 4940 | 4940 | 4935 | 68 |
| 494 | 20230915 | 112600 | 379666485 | 4940 | 4940 | 4940 | 4935 | 1047 |
| 495 | 20230915 | 112500 | 374498055 | 4940 | 4945 | 4945 | 4940 | 2504 |
| 496 | 20230915 | 112400 | 362128085 | 4945 | 4945 | 4945 | 4945 | 244 |
| 497 | 20230915 | 112300 | 360921505 | 4945 | 4945 | 4945 | 4945 | 41 |
| 498 | 20230915 | 112200 | 360718760 | 4945 | 4945 | 4945 | 4945 | 42 |
| 499 | 20230915 | 112100 | 360511070 | 4945 | 4940 | 4945 | 4940 | 288 |
| 500 | 20230915 | 112000 | 359087145 | 4945 | 4945 | 4945 | 4945 | 178 |
| 501 | 20230915 | 111900 | 358206935 | 4945 | 4945 | 4945 | 4945 | 726 |
| 502 | 20230915 | 111800 | 354616865 | 4945 | 4940 | 4945 | 4940 | 975 |
| 503 | 20230915 | 111700 | 349798840 | 4940 | 4940 | 4940 | 4940 | 0 |
| 504 | 20230915 | 111600 | 349798840 | 4940 | 4940 | 4945 | 4940 | 153 |
| 505 | 20230915 | 111500 | 349042995 | 4945 | 4945 | 4945 | 4945 | 32 |
| 506 | 20230915 | 111400 | 348884755 | 4945 | 4945 | 4945 | 4945 | 343 |
| 507 | 20230915 | 111300 | 347188620 | 4945 | 4945 | 4945 | 4945 | 401 |
| 508 | 20230915 | 111200 | 345205675 | 4945 | 4945 | 4945 | 4945 | 20 |
| 509 | 20230915 | 111100 | 345106775 | 4945 | 4940 | 4945 | 4940 | 135 |
| 510 | 20230915 | 111000 | 344439835 | 4940 | 4945 | 4945 | 4940 | 62 |
| 511 | 20230915 | 110900 | 344133480 | 4945 | 4945 | 4945 | 4945 | 2022 |
| 512 | 20230915 | 110800 | 334134690 | 4950 | 4945 | 4950 | 4945 | 1291 |
| 513 | 20230915 | 110700 | 327747945 | 4950 | 4950 | 4955 | 4945 | 1079 |
| 514 | 20230915 | 110600 | 322409845 | 4955 | 4955 | 4955 | 4955 | 6 |
| 515 | 20230915 | 110500 | 322380115 | 4955 | 4955 | 4955 | 4955 | 45 |
| 516 | 20230915 | 110400 | 322157140 | 4965 | 4965 | 4965 | 4965 | 0 |
| 517 | 20230915 | 110300 | 322157140 | 4965 | 4950 | 4965 | 4950 | 134 |
| 518 | 20230915 | 110200 | 321493385 | 4955 | 4950 | 4955 | 4950 | 102 |
| 519 | 20230915 | 110100 | 320987985 | 4950 | 4955 | 4955 | 4950 | 42 |
| 520 | 20230915 | 110000 | 320780015 | 4950 | 4950 | 4950 | 4950 | 131 |
| 521 | 20230915 | 105900 | 320131565 | 4950 | 4950 | 4950 | 4950 | 0 |
| 522 | 20230915 | 105800 | 320131565 | 4950 | 4955 | 4955 | 4950 | 44 |
| 523 | 20230915 | 105700 | 319913755 | 4955 | 4950 | 4955 | 4945 | 193 |
| 524 | 20230915 | 105600 | 318958725 | 4950 | 4940 | 4950 | 4940 | 1557 |
| 525 | 20230915 | 105500 | 311251905 | 4950 | 4945 | 4950 | 4945 | 1291 |
| 526 | 20230915 | 105400 | 304867865 | 4950 | 4950 | 4950 | 4950 | 246 |
| 527 | 20230915 | 105300 | 303650165 | 4950 | 4945 | 4950 | 4945 | 1107 |
| 528 | 20230915 | 105200 | 298173515 | 4945 | 4945 | 4950 | 4945 | 100 |
| 529 | 20230915 | 105100 | 297678965 | 4950 | 4950 | 4950 | 4950 | 45 |
| 530 | 20230915 | 105000 | 297456215 | 4950 | 4955 | 4955 | 4950 | 4389 |
| 531 | 20230915 | 104900 | 275727210 | 4955 | 4955 | 4955 | 4955 | 47 |
| 532 | 20230915 | 104800 | 275494325 | 4960 | 4960 | 4960 | 4960 | 53 |
| 533 | 20230915 | 104700 | 275231445 | 4960 | 4955 | 4960 | 4955 | 193 |
| 534 | 20230915 | 104600 | 274275095 | 4960 | 4960 | 4960 | 4960 | 0 |
| 535 | 20230915 | 104500 | 274275095 | 4960 | 4960 | 4960 | 4960 | 0 |
| 536 | 20230915 | 104400 | 274275095 | 4960 | 4965 | 4965 | 4960 | 3047 |
| 537 | 20230915 | 104300 | 259153205 | 4970 | 4970 | 4970 | 4970 | 10 |
| 538 | 20230915 | 104200 | 259103505 | 4965 | 4965 | 4965 | 4965 | 295 |
| 539 | 20230915 | 104100 | 257638830 | 4965 | 4970 | 4975 | 4965 | 100 |
| 540 | 20230915 | 104000 | 257142220 | 4970 | 4970 | 4970 | 4970 | 138 |
| 541 | 20230915 | 103900 | 256456360 | 4965 | 4965 | 4965 | 4965 | 720 |
| 542 | 20230915 | 103800 | 252881560 | 4965 | 4965 | 4965 | 4965 | 0 |
| 543 | 20230915 | 103700 | 252881560 | 4965 | 4965 | 4965 | 4965 | 250 |
| 544 | 20230915 | 103600 | 251640310 | 4965 | 4970 | 4970 | 4965 | 135 |
| 545 | 20230915 | 103500 | 250969485 | 4965 | 4965 | 4965 | 4965 | 0 |
| 546 | 20230915 | 103400 | 250969485 | 4965 | 4965 | 4965 | 4965 | 0 |
| 547 | 20230915 | 103300 | 250969485 | 4965 | 4965 | 4965 | 4965 | 0 |
| 548 | 20230915 | 103200 | 250969485 | 4965 | 4965 | 4965 | 4965 | 0 |
| 549 | 20230915 | 103100 | 250969485 | 4965 | 4965 | 4965 | 4965 | 350 |
| 550 | 20230915 | 103000 | 249231735 | 4980 | 4980 | 4980 | 4980 | 201 |
| 551 | 20230915 | 102900 | 248230755 | 4965 | 4965 | 4965 | 4965 | 0 |
| 552 | 20230915 | 102800 | 248230755 | 4965 | 4965 | 4965 | 4965 | 500 |
| 553 | 20230915 | 102700 | 245748255 | 4965 | 4965 | 4965 | 4965 | 0 |
| 554 | 20230915 | 102600 | 245748255 | 4965 | 4965 | 4965 | 4965 | 352 |
| 555 | 20230915 | 102500 | 244000575 | 4965 | 4980 | 4980 | 4965 | 350 |
| 556 | 20230915 | 102400 | 242258325 | 4980 | 4980 | 4980 | 4980 | 0 |
| 557 | 20230915 | 102300 | 242258325 | 4980 | 4980 | 4980 | 4980 | 0 |
| 558 | 20230915 | 102200 | 242258325 | 4980 | 4960 | 4980 | 4960 | 40 |
| 559 | 20230915 | 102100 | 242059905 | 4965 | 4965 | 4965 | 4965 | 188 |
| 560 | 20230915 | 102000 | 241126485 | 4965 | 4965 | 4965 | 4965 | 93 |
| 561 | 20230915 | 101900 | 240664740 | 4965 | 4965 | 4965 | 4965 | 0 |
| 562 | 20230915 | 101800 | 240664740 | 4965 | 4965 | 4965 | 4965 | 119 |
| 563 | 20230915 | 101700 | 240073905 | 4965 | 4965 | 4965 | 4965 | 3 |
| 564 | 20230915 | 101600 | 240059010 | 4985 | 4985 | 4985 | 4985 | 182 |
| 565 | 20230915 | 101500 | 239151740 | 4985 | 4960 | 4985 | 4960 | 2 |
| 566 | 20230915 | 101400 | 239141795 | 4955 | 4960 | 4960 | 4955 | 2000 |
| 567 | 20230915 | 101300 | 229223775 | 4985 | 4985 | 4985 | 4985 | 125 |
| 568 | 20230915 | 101200 | 228600650 | 4985 | 4985 | 4985 | 4985 | 0 |
| 569 | 20230915 | 101100 | 228600650 | 4985 | 4985 | 4985 | 4985 | 50 |
| 570 | 20230915 | 101000 | 228351400 | 4985 | 4985 | 4985 | 4985 | 110 |
| 571 | 20230915 | 100900 | 227803050 | 4985 | 4985 | 4985 | 4985 | 0 |
| 572 | 20230915 | 100800 | 227803050 | 4985 | 4985 | 4985 | 4985 | 501 |
| 573 | 20230915 | 100700 | 225305565 | 4985 | 4990 | 4990 | 4985 | 12 |
| 574 | 20230915 | 100600 | 225245740 | 4985 | 4985 | 4985 | 4985 | 20 |
| 575 | 20230915 | 100500 | 225146040 | 4990 | 4970 | 4990 | 4970 | 801 |
| 576 | 20230915 | 100400 | 221161470 | 4970 | 4970 | 4970 | 4965 | 1593 |
| 577 | 20230915 | 100300 | 213248885 | 4975 | 4980 | 4980 | 4975 | 1061 |
| 578 | 20230915 | 100200 | 207970405 | 4990 | 4990 | 4990 | 4990 | 10 |
| 579 | 20230915 | 100100 | 207920505 | 4975 | 4985 | 4985 | 4975 | 900 |
| 580 | 20230915 | 100000 | 203439895 | 4990 | 4990 | 4990 | 4990 | 30 |
| 581 | 20230915 | 095900 | 203290195 | 4995 | 4995 | 4995 | 4995 | 0 |
| 582 | 20230915 | 095800 | 203290195 | 4995 | 4995 | 4995 | 4995 | 0 |
| 583 | 20230915 | 095700 | 203290195 | 4995 | 4980 | 4995 | 4975 | 482 |
| 584 | 20230915 | 095600 | 200891255 | 4980 | 4975 | 4980 | 4975 | 5 |
| 585 | 20230915 | 095500 | 200866360 | 4980 | 4975 | 4980 | 4975 | 164 |
| 586 | 20230915 | 095400 | 200050300 | 4975 | 4975 | 4980 | 4975 | 170 |
| 587 | 20230915 | 095300 | 199204540 | 4980 | 4980 | 4980 | 4980 | 0 |
| 588 | 20230915 | 095200 | 199204540 | 4980 | 4980 | 4980 | 4980 | 9 |
| 589 | 20230915 | 095100 | 199159720 | 4980 | 4980 | 4980 | 4980 | 302 |
| 590 | 20230915 | 095000 | 197655760 | 4980 | 4980 | 4980 | 4980 | 0 |
| 591 | 20230915 | 094900 | 197655760 | 4980 | 4980 | 4980 | 4960 | 29 |
| 592 | 20230915 | 094800 | 197511790 | 4960 | 4960 | 4960 | 4960 | 211 |
| 593 | 20230915 | 094700 | 196465230 | 4980 | 4980 | 4980 | 4980 | 0 |
| 594 | 20230915 | 094600 | 196465230 | 4980 | 4980 | 4980 | 4980 | 300 |
| 595 | 20230915 | 094500 | 194971230 | 4980 | 4975 | 4980 | 4960 | 5002 |
| 596 | 20230915 | 094400 | 170154855 | 4980 | 4975 | 4980 | 4975 | 10 |
| 597 | 20230915 | 094300 | 170105080 | 4965 | 4975 | 4975 | 4965 | 421 |
| 598 | 20230915 | 094200 | 168010615 | 4975 | 4960 | 4975 | 4955 | 659 |
| 599 | 20230915 | 094100 | 164742965 | 4975 | 4960 | 4980 | 4955 | 610 |
| 600 | 20230915 | 094000 | 161719355 | 4980 | 4965 | 4980 | 4960 | 2061 |
| 601 | 20230915 | 093900 | 151493430 | 4985 | 4995 | 4995 | 4985 | 8 |
| 602 | 20230915 | 093800 | 151453515 | 4995 | 4995 | 4995 | 4995 | 2 |
| 603 | 20230915 | 093700 | 151443525 | 5000 | 4965 | 5000 | 4960 | 4657 |
| 604 | 20230915 | 093600 | 128343760 | 4965 | 4975 | 4985 | 4965 | 2530 |
| 605 | 20230915 | 093500 | 115771735 | 4980 | 4985 | 4985 | 4980 | 452 |
| 606 | 20230915 | 093400 | 113520120 | 5000 | 5000 | 5000 | 5000 | 201 |
| 607 | 20230915 | 093300 | 112515120 | 5000 | 4995 | 5000 | 4995 | 952 |
| 608 | 20230915 | 093200 | 107759875 | 4995 | 4990 | 5000 | 4990 | 1289 |
| 609 | 20230915 | 093100 | 101327260 | 4990 | 4995 | 4995 | 4990 | 511 |
| 610 | 20230915 | 093000 | 98777320 | 4995 | 4990 | 4995 | 4970 | 424 |
| 611 | 20230915 | 092900 | 96666095 | 5000 | 4985 | 5000 | 4985 | 368 |
| 612 | 20230915 | 092800 | 94830160 | 4990 | 4985 | 4990 | 4985 | 138 |
| 613 | 20230915 | 092700 | 94142220 | 4990 | 4990 | 4990 | 4990 | 5 |
| 614 | 20230915 | 092600 | 94117270 | 4990 | 4990 | 4990 | 4990 | 0 |
| 615 | 20230915 | 092500 | 94117270 | 4990 | 4990 | 5000 | 4990 | 635 |
| 616 | 20230915 | 092400 | 90947865 | 4990 | 4990 | 4990 | 4990 | 35 |
| 617 | 20230915 | 092300 | 90773215 | 5000 | 5000 | 5000 | 4975 | 2245 |
| 618 | 20230915 | 092200 | 79599235 | 4985 | 5000 | 5000 | 4985 | 1228 |
| 619 | 20230915 | 092100 | 73477200 | 5000 | 4995 | 5000 | 4990 | 246 |
| 620 | 20230915 | 092000 | 72249405 | 5000 | 4995 | 5000 | 4995 | 5 |
| 621 | 20230915 | 091900 | 72224420 | 5000 | 5000 | 5010 | 5000 | 16 |
| 622 | 20230915 | 091800 | 72144400 | 5000 | 5000 | 5000 | 5000 | 926 |
| 623 | 20230915 | 091700 | 67514400 | 4990 | 4990 | 4990 | 4990 | 1000 |
| 624 | 20230915 | 091600 | 62524400 | 4990 | 5000 | 5000 | 4990 | 670 |
| 625 | 20230915 | 091500 | 59179150 | 5010 | 5010 | 5010 | 5010 | 200 |
| 626 | 20230915 | 091400 | 58177150 | 5010 | 5010 | 5010 | 5010 | 1000 |
| 627 | 20230915 | 091300 | 53167150 | 5020 | 5020 | 5020 | 5020 | 0 |
| 628 | 20230915 | 091200 | 53167150 | 5020 | 5020 | 5020 | 5020 | 2 |
| 629 | 20230915 | 091100 | 53157110 | 5010 | 5020 | 5020 | 5010 | 14 |
| 630 | 20230915 | 091000 | 53086930 | 5020 | 5020 | 5020 | 5010 | 210 |
| 631 | 20230915 | 090900 | 52032790 | 5030 | 5030 | 5030 | 5030 | 1 |
| 632 | 20230915 | 090800 | 52027760 | 5020 | 5030 | 5040 | 5020 | 116 |
| 633 | 20230915 | 090700 | 51444580 | 5030 | 5020 | 5040 | 5020 | 1306 |
| 634 | 20230915 | 090600 | 44874150 | 5020 | 5010 | 5030 | 5010 | 1100 |
| 635 | 20230915 | 090500 | 39353130 | 5010 | 4980 | 5010 | 4980 | 1120 |
| 636 | 20230915 | 090400 | 33755450 | 4990 | 4975 | 4990 | 4970 | 1091 |
| 637 | 20230915 | 090300 | 28316675 | 4990 | 4990 | 4990 | 4990 | 20 |
| 638 | 20230915 | 090200 | 28216875 | 4960 | 4980 | 4980 | 4960 | 3569 |
| 639 | 20230915 | 090100 | 10488705 | 4985 | 4995 | 4995 | 4985 | 431 |
| 640 | 20230915 | 090000 | 8339535 | 5000 | 5050 | 5050 | 5000 | 1648 |