31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 194100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 5056 |
| 3 | 20230906 | 194000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 4 | 20230906 | 193900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 5 | 20230906 | 193800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 6 | 20230906 | 193700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 7 | 20230906 | 193600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 8 | 20230906 | 193500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 9 | 20230906 | 193400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 10 | 20230906 | 193300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 11 | 20230906 | 193200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 12 | 20230906 | 193100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 13 | 20230906 | 193000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 14 | 20230906 | 192900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 15 | 20230906 | 192800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 16 | 20230906 | 192700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 17 | 20230906 | 192600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 18 | 20230906 | 192500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 19 | 20230906 | 192400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 20 | 20230906 | 192300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 21 | 20230906 | 192200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 22 | 20230906 | 192100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 23 | 20230906 | 192000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 24 | 20230906 | 191900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 25 | 20230906 | 191800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 26 | 20230906 | 191700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 27 | 20230906 | 191600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 28 | 20230906 | 191500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 29 | 20230906 | 191400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 30 | 20230906 | 191300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 31 | 20230906 | 191200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 32 | 20230906 | 191100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 5056 |
| 33 | 20230906 | 191000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 34 | 20230906 | 190900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 35 | 20230906 | 190800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 36 | 20230906 | 190700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 37 | 20230906 | 190600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 38 | 20230906 | 190500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 39 | 20230906 | 190400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 40 | 20230906 | 190300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 41 | 20230906 | 190200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 42 | 20230906 | 190100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 43 | 20230906 | 190000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 44 | 20230906 | 185900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 45 | 20230906 | 185800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 46 | 20230906 | 185700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 47 | 20230906 | 185600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 48 | 20230906 | 185500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 49 | 20230906 | 185400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 50 | 20230906 | 185300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 51 | 20230906 | 185200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 52 | 20230906 | 185100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 53 | 20230906 | 185000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 54 | 20230906 | 184900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 55 | 20230906 | 184800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 56 | 20230906 | 184700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 57 | 20230906 | 184600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 58 | 20230906 | 184500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 59 | 20230906 | 184400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 60 | 20230906 | 184300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 61 | 20230906 | 184200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 62 | 20230906 | 184100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 5056 |
| 63 | 20230906 | 184000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 64 | 20230906 | 183900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 65 | 20230906 | 183800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 66 | 20230906 | 183700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 67 | 20230906 | 183600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 68 | 20230906 | 183500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 69 | 20230906 | 183400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 70 | 20230906 | 183300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 71 | 20230906 | 183200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 72 | 20230906 | 183100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 73 | 20230906 | 183000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 74 | 20230906 | 182900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 75 | 20230906 | 182800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 76 | 20230906 | 182700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 77 | 20230906 | 182600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 78 | 20230906 | 182500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 79 | 20230906 | 182400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 80 | 20230906 | 182300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 81 | 20230906 | 182200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 82 | 20230906 | 182100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 83 | 20230906 | 182000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 84 | 20230906 | 181900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 85 | 20230906 | 181800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 86 | 20230906 | 181700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 87 | 20230906 | 181600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 88 | 20230906 | 181500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 89 | 20230906 | 181400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 90 | 20230906 | 181300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 91 | 20230906 | 181200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 92 | 20230906 | 181100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 5056 |
| 93 | 20230906 | 181000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 94 | 20230906 | 180900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 95 | 20230906 | 180800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 96 | 20230906 | 180700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 97 | 20230906 | 180600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 98 | 20230906 | 180500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 99 | 20230906 | 180400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 100 | 20230906 | 180300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 101 | 20230906 | 180200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 102 | 20230906 | 180100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 103 | 20230906 | 180000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 104 | 20230906 | 175900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 105 | 20230906 | 175800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 106 | 20230906 | 175700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 107 | 20230906 | 175600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 108 | 20230906 | 175500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 109 | 20230906 | 175400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 110 | 20230906 | 175300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 111 | 20230906 | 175200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 112 | 20230906 | 175100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 113 | 20230906 | 175000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 114 | 20230906 | 174900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 115 | 20230906 | 174800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 116 | 20230906 | 174700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 117 | 20230906 | 174600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 118 | 20230906 | 174500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 119 | 20230906 | 174400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 120 | 20230906 | 174300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 121 | 20230906 | 174200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 122 | 20230906 | 174100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 5056 |
| 123 | 20230906 | 174000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 124 | 20230906 | 173900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 125 | 20230906 | 173800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 126 | 20230906 | 173700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 127 | 20230906 | 173600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 128 | 20230906 | 173500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 129 | 20230906 | 173400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 130 | 20230906 | 173300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 131 | 20230906 | 173200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 132 | 20230906 | 173100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 133 | 20230906 | 173000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 134 | 20230906 | 172900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 135 | 20230906 | 172800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 136 | 20230906 | 172700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 137 | 20230906 | 172600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 138 | 20230906 | 172500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 139 | 20230906 | 172400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 140 | 20230906 | 172300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 141 | 20230906 | 172200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 142 | 20230906 | 172100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 143 | 20230906 | 172000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 144 | 20230906 | 171900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 145 | 20230906 | 171800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 146 | 20230906 | 171700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 147 | 20230906 | 171600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 148 | 20230906 | 171500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 149 | 20230906 | 171400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 150 | 20230906 | 171300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 151 | 20230906 | 171200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 152 | 20230906 | 171100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 5056 |
| 153 | 20230906 | 171000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 154 | 20230906 | 170900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 155 | 20230906 | 170800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 156 | 20230906 | 170700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 157 | 20230906 | 170600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 158 | 20230906 | 170500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 159 | 20230906 | 170400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 160 | 20230906 | 170300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 161 | 20230906 | 170200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 162 | 20230906 | 170100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 163 | 20230906 | 170000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 164 | 20230906 | 165900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 165 | 20230906 | 165800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 166 | 20230906 | 165700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 167 | 20230906 | 165600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 168 | 20230906 | 165500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 169 | 20230906 | 165400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 170 | 20230906 | 165300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 171 | 20230906 | 165200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 172 | 20230906 | 165100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 173 | 20230906 | 165000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 174 | 20230906 | 164900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 175 | 20230906 | 164800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 176 | 20230906 | 164700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 177 | 20230906 | 164600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 178 | 20230906 | 164500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 179 | 20230906 | 164400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 180 | 20230906 | 164300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 181 | 20230906 | 164200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 182 | 20230906 | 164100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 5056 |
| 183 | 20230906 | 164000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 184 | 20230906 | 163900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 185 | 20230906 | 163800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 186 | 20230906 | 163700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 187 | 20230906 | 163600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 188 | 20230906 | 163500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 189 | 20230906 | 163400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 190 | 20230906 | 163300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 191 | 20230906 | 163200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 192 | 20230906 | 163100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 193 | 20230906 | 163000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 194 | 20230906 | 162900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 195 | 20230906 | 162800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 196 | 20230906 | 162700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 197 | 20230906 | 162600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 198 | 20230906 | 162500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 199 | 20230906 | 162400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 200 | 20230906 | 162300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 201 | 20230906 | 162200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 202 | 20230906 | 162100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 203 | 20230906 | 162000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 204 | 20230906 | 161900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 205 | 20230906 | 161800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 206 | 20230906 | 161700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 207 | 20230906 | 161600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 208 | 20230906 | 161500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 209 | 20230906 | 161400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 210 | 20230906 | 161300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 211 | 20230906 | 161200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 212 | 20230906 | 161100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 5056 |
| 213 | 20230906 | 161000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 214 | 20230906 | 160900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 215 | 20230906 | 160800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 216 | 20230906 | 160700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 217 | 20230906 | 160600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 218 | 20230906 | 160500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 219 | 20230906 | 160400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 220 | 20230906 | 160300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 221 | 20230906 | 160200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 222 | 20230906 | 160100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 223 | 20230906 | 160000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 224 | 20230906 | 155900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 225 | 20230906 | 155800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 226 | 20230906 | 155700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 227 | 20230906 | 155600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 228 | 20230906 | 155500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 229 | 20230906 | 155400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 230 | 20230906 | 155300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 231 | 20230906 | 155200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 232 | 20230906 | 155100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 233 | 20230906 | 155000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 234 | 20230906 | 154900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 235 | 20230906 | 154800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 236 | 20230906 | 154700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 237 | 20230906 | 154600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 238 | 20230906 | 154500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 239 | 20230906 | 154400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 240 | 20230906 | 154300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 241 | 20230906 | 154200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 242 | 20230906 | 154100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 5056 |
| 243 | 20230906 | 154000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 244 | 20230906 | 153900 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 245 | 20230906 | 153800 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 246 | 20230906 | 153700 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 247 | 20230906 | 153600 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 248 | 20230906 | 153500 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 249 | 20230906 | 153400 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 250 | 20230906 | 153300 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 251 | 20230906 | 153200 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 252 | 20230906 | 153100 | 649744010 | 4950 | 4950 | 4950 | 4950 | 0 |
| 253 | 20230906 | 153000 | 649744010 | 4950 | 4950 | 4950 | 4950 | 5056 |
| 254 | 20230906 | 152900 | 624716810 | 4980 | 4980 | 4980 | 4980 | 0 |
| 255 | 20230906 | 152800 | 624716810 | 4980 | 4980 | 4980 | 4980 | 0 |
| 256 | 20230906 | 152700 | 624716810 | 4980 | 4980 | 4980 | 4980 | 0 |
| 257 | 20230906 | 152600 | 624716810 | 4980 | 4980 | 4980 | 4980 | 0 |
| 258 | 20230906 | 152500 | 624716810 | 4980 | 4980 | 4980 | 4980 | 0 |
| 259 | 20230906 | 152400 | 624716810 | 4980 | 4980 | 4980 | 4980 | 0 |
| 260 | 20230906 | 152300 | 624716810 | 4980 | 4980 | 4980 | 4980 | 0 |
| 261 | 20230906 | 152200 | 624716810 | 4980 | 4980 | 4980 | 4980 | 0 |
| 262 | 20230906 | 152100 | 624716810 | 4980 | 4980 | 4980 | 4980 | 0 |
| 263 | 20230906 | 152000 | 624716810 | 4980 | 4980 | 4980 | 4980 | 0 |
| 264 | 20230906 | 151900 | 624716810 | 4980 | 4985 | 4990 | 4980 | 376 |
| 265 | 20230906 | 151800 | 622843775 | 4985 | 4985 | 4985 | 4985 | 86 |
| 266 | 20230906 | 151700 | 622415065 | 4990 | 4985 | 4990 | 4985 | 557 |
| 267 | 20230906 | 151600 | 619636270 | 4990 | 4990 | 4990 | 4990 | 1 |
| 268 | 20230906 | 151500 | 619631280 | 4990 | 4990 | 4990 | 4985 | 224 |
| 269 | 20230906 | 151400 | 618514105 | 4990 | 4990 | 4990 | 4990 | 306 |
| 270 | 20230906 | 151300 | 616987165 | 4990 | 4990 | 4990 | 4990 | 0 |
| 271 | 20230906 | 151200 | 616987165 | 4990 | 4995 | 4995 | 4990 | 154 |
| 272 | 20230906 | 151100 | 616218630 | 4995 | 4990 | 4995 | 4990 | 122 |
| 273 | 20230906 | 151000 | 615609845 | 4990 | 4990 | 4990 | 4990 | 1 |
| 274 | 20230906 | 150900 | 615604855 | 4990 | 4990 | 4990 | 4990 | 119 |
| 275 | 20230906 | 150800 | 615011045 | 4995 | 4990 | 4995 | 4990 | 165 |
| 276 | 20230906 | 150700 | 614187660 | 4990 | 4985 | 4990 | 4985 | 57 |
| 277 | 20230906 | 150600 | 613903505 | 4990 | 4990 | 4990 | 4990 | 849 |
| 278 | 20230906 | 150500 | 609666995 | 4995 | 4995 | 4995 | 4995 | 10 |
| 279 | 20230906 | 150400 | 609617045 | 4995 | 4990 | 4995 | 4990 | 399 |
| 280 | 20230906 | 150300 | 607624535 | 4990 | 4990 | 4990 | 4990 | 443 |
| 281 | 20230906 | 150200 | 605413965 | 4985 | 4985 | 4985 | 4985 | 824 |
| 282 | 20230906 | 150100 | 601306325 | 4985 | 4985 | 4985 | 4985 | 0 |
| 283 | 20230906 | 150000 | 601306325 | 4985 | 4985 | 4985 | 4985 | 1 |
| 284 | 20230906 | 145900 | 601301340 | 4985 | 4985 | 4985 | 4985 | 313 |
| 285 | 20230906 | 145800 | 599741035 | 4990 | 4985 | 4990 | 4985 | 539 |
| 286 | 20230906 | 145700 | 597053100 | 4985 | 4980 | 4985 | 4980 | 121 |
| 287 | 20230906 | 145600 | 596449955 | 4985 | 4985 | 4985 | 4985 | 30 |
| 288 | 20230906 | 145500 | 596300405 | 4985 | 4985 | 4985 | 4985 | 0 |
| 289 | 20230906 | 145400 | 596300405 | 4985 | 4985 | 4985 | 4985 | 1 |
| 290 | 20230906 | 145300 | 596295420 | 4985 | 4990 | 4990 | 4980 | 388 |
| 291 | 20230906 | 145200 | 594359975 | 4990 | 4995 | 4995 | 4990 | 1663 |
| 292 | 20230906 | 145100 | 586057005 | 4995 | 4995 | 4995 | 4995 | 107 |
| 293 | 20230906 | 145000 | 585522540 | 4990 | 4985 | 4995 | 4985 | 735 |
| 294 | 20230906 | 144900 | 581853220 | 4985 | 4975 | 4985 | 4975 | 1886 |
| 295 | 20230906 | 144800 | 572460970 | 4975 | 4975 | 4975 | 4975 | 50 |
| 296 | 20230906 | 144700 | 572212220 | 4970 | 4970 | 4970 | 4970 | 17 |
| 297 | 20230906 | 144600 | 572127730 | 4970 | 4970 | 4970 | 4970 | 50 |
| 298 | 20230906 | 144500 | 571879230 | 4970 | 4975 | 4975 | 4970 | 1003 |
| 299 | 20230906 | 144400 | 566889320 | 4960 | 4960 | 4960 | 4960 | 0 |
| 300 | 20230906 | 144300 | 566889320 | 4960 | 4960 | 4960 | 4960 | 0 |
| 301 | 20230906 | 144200 | 566889320 | 4960 | 4960 | 4960 | 4960 | 2 |
| 302 | 20230906 | 144100 | 566879400 | 4960 | 4960 | 4960 | 4960 | 0 |
| 303 | 20230906 | 144000 | 566879400 | 4960 | 4960 | 4960 | 4960 | 0 |
| 304 | 20230906 | 143900 | 566879400 | 4960 | 4980 | 4980 | 4960 | 182 |
| 305 | 20230906 | 143800 | 565974595 | 4980 | 4990 | 4990 | 4980 | 786 |
| 306 | 20230906 | 143700 | 562055310 | 5000 | 5000 | 5000 | 5000 | 0 |
| 307 | 20230906 | 143600 | 562055310 | 5000 | 4985 | 5000 | 4985 | 3059 |
| 308 | 20230906 | 143500 | 546785095 | 4985 | 4985 | 4985 | 4985 | 0 |
| 309 | 20230906 | 143400 | 546785095 | 4985 | 4985 | 4985 | 4985 | 0 |
| 310 | 20230906 | 143300 | 546785095 | 4985 | 4985 | 4985 | 4985 | 377 |
| 311 | 20230906 | 143200 | 544905750 | 4980 | 4980 | 4980 | 4980 | 3 |
| 312 | 20230906 | 143100 | 544890810 | 4980 | 4980 | 4980 | 4980 | 74 |
| 313 | 20230906 | 143000 | 544522290 | 4980 | 4980 | 4980 | 4980 | 2 |
| 314 | 20230906 | 142900 | 544512330 | 4980 | 4980 | 4980 | 4980 | 55 |
| 315 | 20230906 | 142800 | 544238430 | 4980 | 4965 | 4985 | 4965 | 2452 |
| 316 | 20230906 | 142700 | 532030140 | 4965 | 4965 | 4965 | 4965 | 0 |
| 317 | 20230906 | 142600 | 532030140 | 4965 | 4965 | 4965 | 4965 | 1 |
| 318 | 20230906 | 142500 | 532025175 | 4965 | 4965 | 4965 | 4965 | 0 |
| 319 | 20230906 | 142400 | 532025175 | 4965 | 4970 | 4970 | 4965 | 15 |
| 320 | 20230906 | 142300 | 531950675 | 4970 | 4970 | 4970 | 4970 | 15 |
| 321 | 20230906 | 142200 | 531876125 | 4965 | 4960 | 4965 | 4960 | 168 |
| 322 | 20230906 | 142100 | 531042095 | 4960 | 4960 | 4960 | 4960 | 0 |
| 323 | 20230906 | 142000 | 531042095 | 4960 | 4960 | 4960 | 4960 | 4 |
| 324 | 20230906 | 141900 | 531022255 | 4960 | 4960 | 4960 | 4960 | 5 |
| 325 | 20230906 | 141800 | 530997455 | 4960 | 4960 | 4960 | 4960 | 0 |
| 326 | 20230906 | 141700 | 530997455 | 4960 | 4955 | 4960 | 4955 | 918 |
| 327 | 20230906 | 141600 | 526444400 | 4955 | 4960 | 4960 | 4955 | 55 |
| 328 | 20230906 | 141500 | 526171870 | 4960 | 4960 | 4960 | 4960 | 0 |
| 329 | 20230906 | 141400 | 526171870 | 4960 | 4960 | 4960 | 4960 | 0 |
| 330 | 20230906 | 141300 | 526171870 | 4960 | 4960 | 4960 | 4955 | 846 |
| 331 | 20230906 | 141200 | 521975755 | 4960 | 4960 | 4960 | 4960 | 171 |
| 332 | 20230906 | 141100 | 521127595 | 4965 | 4960 | 4965 | 4960 | 44 |
| 333 | 20230906 | 141000 | 520909350 | 4960 | 4960 | 4960 | 4960 | 11 |
| 334 | 20230906 | 140900 | 520854790 | 4960 | 4960 | 4960 | 4960 | 118 |
| 335 | 20230906 | 140800 | 520269510 | 4965 | 4965 | 4965 | 4965 | 60 |
| 336 | 20230906 | 140700 | 519971610 | 4965 | 4970 | 4970 | 4965 | 946 |
| 337 | 20230906 | 140600 | 515274480 | 4970 | 4970 | 4970 | 4970 | 9 |
| 338 | 20230906 | 140500 | 515229750 | 4970 | 4970 | 4970 | 4970 | 4 |
| 339 | 20230906 | 140400 | 515209870 | 4970 | 4970 | 4970 | 4970 | 13 |
| 340 | 20230906 | 140300 | 515145260 | 4970 | 4965 | 4970 | 4965 | 232 |
| 341 | 20230906 | 140200 | 513993365 | 4965 | 4965 | 4965 | 4965 | 20 |
| 342 | 20230906 | 140100 | 513894065 | 4965 | 4965 | 4965 | 4965 | 0 |
| 343 | 20230906 | 140000 | 513894065 | 4965 | 4965 | 4965 | 4965 | 1 |
| 344 | 20230906 | 135900 | 513889100 | 4960 | 4960 | 4960 | 4960 | 132 |
| 345 | 20230906 | 135800 | 513234380 | 4960 | 4960 | 4960 | 4960 | 0 |
| 346 | 20230906 | 135700 | 513234380 | 4960 | 4960 | 4960 | 4960 | 104 |
| 347 | 20230906 | 135600 | 512718540 | 4960 | 4960 | 4960 | 4960 | 0 |
| 348 | 20230906 | 135500 | 512718540 | 4960 | 4960 | 4960 | 4960 | 0 |
| 349 | 20230906 | 135400 | 512718540 | 4960 | 4960 | 4960 | 4960 | 0 |
| 350 | 20230906 | 135300 | 512718540 | 4960 | 4960 | 4960 | 4960 | 0 |
| 351 | 20230906 | 135200 | 512718540 | 4960 | 4960 | 4960 | 4960 | 0 |
| 352 | 20230906 | 135100 | 512718540 | 4960 | 4960 | 4960 | 4960 | 71 |
| 353 | 20230906 | 135000 | 512366380 | 4960 | 4965 | 4965 | 4960 | 98 |
| 354 | 20230906 | 134900 | 511879940 | 4960 | 4960 | 4960 | 4955 | 482 |
| 355 | 20230906 | 134800 | 509489845 | 4960 | 4960 | 4960 | 4960 | 162 |
| 356 | 20230906 | 134700 | 508686325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 357 | 20230906 | 134600 | 508686325 | 4955 | 4960 | 4960 | 4955 | 240 |
| 358 | 20230906 | 134500 | 507496125 | 4960 | 4970 | 4970 | 4955 | 6212 |
| 359 | 20230906 | 134400 | 476658485 | 4970 | 4975 | 4975 | 4970 | 272 |
| 360 | 20230906 | 134300 | 475306525 | 4970 | 4970 | 4970 | 4970 | 0 |
| 361 | 20230906 | 134200 | 475306525 | 4970 | 4970 | 4970 | 4970 | 980 |
| 362 | 20230906 | 134100 | 470435925 | 4970 | 4970 | 4970 | 4970 | 20 |
| 363 | 20230906 | 134000 | 470336525 | 4970 | 4970 | 4970 | 4970 | 0 |
| 364 | 20230906 | 133900 | 470336525 | 4970 | 4970 | 4970 | 4970 | 0 |
| 365 | 20230906 | 133800 | 470336525 | 4970 | 4970 | 4970 | 4970 | 600 |
| 366 | 20230906 | 133700 | 467354525 | 4955 | 4960 | 4960 | 4955 | 654 |
| 367 | 20230906 | 133600 | 464110690 | 4965 | 4970 | 4970 | 4965 | 1235 |
| 368 | 20230906 | 133500 | 457977195 | 4970 | 4970 | 4970 | 4970 | 0 |
| 369 | 20230906 | 133400 | 457977195 | 4970 | 4970 | 4970 | 4970 | 0 |
| 370 | 20230906 | 133300 | 457977195 | 4970 | 4970 | 4970 | 4970 | 50 |
| 371 | 20230906 | 133200 | 457728695 | 4970 | 4970 | 4970 | 4970 | 16 |
| 372 | 20230906 | 133100 | 457649175 | 4970 | 4970 | 4970 | 4970 | 59 |
| 373 | 20230906 | 133000 | 457355945 | 4970 | 4970 | 4970 | 4970 | 0 |
| 374 | 20230906 | 132900 | 457355945 | 4970 | 4970 | 4970 | 4970 | 0 |
| 375 | 20230906 | 132800 | 457355945 | 4970 | 4970 | 4970 | 4970 | 74 |
| 376 | 20230906 | 132700 | 456988165 | 4970 | 4970 | 4970 | 4970 | 178 |
| 377 | 20230906 | 132600 | 456103505 | 4975 | 4975 | 4975 | 4975 | 62 |
| 378 | 20230906 | 132500 | 455795055 | 4965 | 4965 | 4970 | 4965 | 689 |
| 379 | 20230906 | 132400 | 452371510 | 4970 | 4970 | 4970 | 4970 | 41 |
| 380 | 20230906 | 132300 | 452167740 | 4965 | 4965 | 4965 | 4965 | 0 |
| 381 | 20230906 | 132200 | 452167740 | 4965 | 4975 | 4975 | 4965 | 799 |
| 382 | 20230906 | 132100 | 448193555 | 4975 | 4980 | 4980 | 4975 | 112 |
| 383 | 20230906 | 132000 | 447636295 | 4980 | 4980 | 4980 | 4980 | 26 |
| 384 | 20230906 | 131900 | 447506815 | 4980 | 4980 | 4980 | 4980 | 34 |
| 385 | 20230906 | 131800 | 447337495 | 4975 | 4975 | 4975 | 4975 | 0 |
| 386 | 20230906 | 131700 | 447337495 | 4975 | 4980 | 4980 | 4975 | 7 |
| 387 | 20230906 | 131600 | 447302665 | 4980 | 4975 | 4980 | 4975 | 101 |
| 388 | 20230906 | 131500 | 446800185 | 4975 | 4975 | 4975 | 4975 | 88 |
| 389 | 20230906 | 131400 | 446362385 | 4975 | 4975 | 4975 | 4975 | 36 |
| 390 | 20230906 | 131300 | 446183285 | 4975 | 4975 | 4975 | 4975 | 1 |
| 391 | 20230906 | 131200 | 446178310 | 4970 | 4970 | 4970 | 4970 | 0 |
| 392 | 20230906 | 131100 | 446178310 | 4970 | 4970 | 4970 | 4970 | 199 |
| 393 | 20230906 | 131000 | 445189280 | 4970 | 4970 | 4970 | 4970 | 0 |
| 394 | 20230906 | 130900 | 445189280 | 4970 | 4970 | 4970 | 4970 | 13 |
| 395 | 20230906 | 130800 | 445124670 | 4965 | 4965 | 4965 | 4965 | 0 |
| 396 | 20230906 | 130700 | 445124670 | 4965 | 4965 | 4965 | 4965 | 0 |
| 397 | 20230906 | 130600 | 445124670 | 4965 | 4975 | 4975 | 4965 | 262 |
| 398 | 20230906 | 130500 | 443822005 | 4975 | 4975 | 4975 | 4975 | 2 |
| 399 | 20230906 | 130400 | 443812055 | 4975 | 4975 | 4975 | 4975 | 180 |
| 400 | 20230906 | 130300 | 442916555 | 4975 | 4975 | 4975 | 4975 | 272 |
| 401 | 20230906 | 130200 | 441563355 | 4980 | 4980 | 4980 | 4980 | 27 |
| 402 | 20230906 | 130100 | 441428895 | 4980 | 4975 | 4980 | 4975 | 636 |
| 403 | 20230906 | 130000 | 438263390 | 4975 | 4970 | 4975 | 4970 | 115 |
| 404 | 20230906 | 125900 | 437691790 | 4970 | 4970 | 4970 | 4970 | 16 |
| 405 | 20230906 | 125800 | 437612270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 406 | 20230906 | 125700 | 437612270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 407 | 20230906 | 125600 | 437612270 | 4970 | 4970 | 4970 | 4970 | 114 |
| 408 | 20230906 | 125500 | 437045690 | 4970 | 4970 | 4970 | 4970 | 0 |
| 409 | 20230906 | 125400 | 437045690 | 4970 | 4970 | 4970 | 4965 | 669 |
| 410 | 20230906 | 125300 | 433720960 | 4970 | 4970 | 4970 | 4970 | 1 |
| 411 | 20230906 | 125200 | 433715990 | 4965 | 4965 | 4965 | 4965 | 11 |
| 412 | 20230906 | 125100 | 433661375 | 4970 | 4970 | 4970 | 4970 | 236 |
| 413 | 20230906 | 125000 | 432488455 | 4975 | 4975 | 4975 | 4975 | 0 |
| 414 | 20230906 | 124900 | 432488455 | 4975 | 4975 | 4975 | 4975 | 78 |
| 415 | 20230906 | 124800 | 432100405 | 4980 | 4980 | 4980 | 4980 | 0 |
| 416 | 20230906 | 124700 | 432100405 | 4980 | 4975 | 4980 | 4975 | 197 |
| 417 | 20230906 | 124600 | 431120310 | 4975 | 4975 | 4985 | 4970 | 1106 |
| 418 | 20230906 | 124500 | 425616800 | 4970 | 4970 | 4970 | 4970 | 595 |
| 419 | 20230906 | 124400 | 422659650 | 4970 | 4970 | 4970 | 4970 | 50 |
| 420 | 20230906 | 124300 | 422411150 | 4970 | 4970 | 4970 | 4970 | 0 |
| 421 | 20230906 | 124200 | 422411150 | 4970 | 4975 | 4975 | 4970 | 313 |
| 422 | 20230906 | 124100 | 420855530 | 4975 | 4975 | 4975 | 4975 | 0 |
| 423 | 20230906 | 124000 | 420855530 | 4975 | 4980 | 4980 | 4975 | 7 |
| 424 | 20230906 | 123900 | 420820700 | 4975 | 4975 | 4975 | 4975 | 10 |
| 425 | 20230906 | 123800 | 420770950 | 4975 | 4975 | 4975 | 4975 | 110 |
| 426 | 20230906 | 123700 | 420223700 | 4975 | 4965 | 4980 | 4965 | 1036 |
| 427 | 20230906 | 123600 | 415071690 | 4965 | 4970 | 4970 | 4965 | 132 |
| 428 | 20230906 | 123500 | 414415710 | 4970 | 4980 | 4980 | 4970 | 593 |
| 429 | 20230906 | 123400 | 411468490 | 4980 | 4980 | 4980 | 4980 | 0 |
| 430 | 20230906 | 123300 | 411468490 | 4980 | 4975 | 4980 | 4970 | 1012 |
| 431 | 20230906 | 123200 | 406434470 | 4980 | 4980 | 4980 | 4980 | 23 |
| 432 | 20230906 | 123100 | 406319930 | 4980 | 4980 | 4980 | 4980 | 24 |
| 433 | 20230906 | 123000 | 406200410 | 4980 | 4980 | 4980 | 4980 | 0 |
| 434 | 20230906 | 122900 | 406200410 | 4980 | 4980 | 4980 | 4980 | 34 |
| 435 | 20230906 | 122800 | 406031090 | 4980 | 4980 | 4980 | 4980 | 1 |
| 436 | 20230906 | 122700 | 406026110 | 4975 | 4975 | 4975 | 4975 | 143 |
| 437 | 20230906 | 122600 | 405314685 | 4975 | 4975 | 4975 | 4975 | 0 |
| 438 | 20230906 | 122500 | 405314685 | 4975 | 4975 | 4975 | 4975 | 698 |
| 439 | 20230906 | 122400 | 401842135 | 4980 | 4980 | 4980 | 4980 | 29 |
| 440 | 20230906 | 122300 | 401697715 | 4980 | 4980 | 4980 | 4980 | 0 |
| 441 | 20230906 | 122200 | 401697715 | 4980 | 4980 | 4980 | 4980 | 0 |
| 442 | 20230906 | 122100 | 401697715 | 4980 | 4980 | 4980 | 4980 | 0 |
| 443 | 20230906 | 122000 | 401697715 | 4980 | 4980 | 4980 | 4980 | 0 |
| 444 | 20230906 | 121900 | 401697715 | 4980 | 4980 | 4980 | 4980 | 1 |
| 445 | 20230906 | 121800 | 401692735 | 4980 | 4980 | 4980 | 4980 | 1 |
| 446 | 20230906 | 121700 | 401687755 | 4970 | 4970 | 4970 | 4970 | 247 |
| 447 | 20230906 | 121600 | 400460165 | 4970 | 4970 | 4970 | 4970 | 1 |
| 448 | 20230906 | 121500 | 400455195 | 4965 | 4965 | 4965 | 4965 | 0 |
| 449 | 20230906 | 121400 | 400455195 | 4965 | 4965 | 4965 | 4965 | 329 |
| 450 | 20230906 | 121300 | 398821710 | 4960 | 4960 | 4960 | 4960 | 0 |
| 451 | 20230906 | 121200 | 398821710 | 4960 | 4960 | 4960 | 4960 | 215 |
| 452 | 20230906 | 121100 | 397755310 | 4960 | 4960 | 4960 | 4960 | 277 |
| 453 | 20230906 | 121000 | 396381390 | 4960 | 4955 | 4960 | 4955 | 21 |
| 454 | 20230906 | 120900 | 396277280 | 4955 | 4965 | 4965 | 4955 | 1616 |
| 455 | 20230906 | 120800 | 388256005 | 4970 | 4970 | 4970 | 4970 | 1 |
| 456 | 20230906 | 120700 | 388251035 | 4970 | 4970 | 4970 | 4970 | 26 |
| 457 | 20230906 | 120600 | 388121815 | 4970 | 4970 | 4970 | 4970 | 26 |
| 458 | 20230906 | 120500 | 387992595 | 4970 | 4970 | 4985 | 4970 | 1140 |
| 459 | 20230906 | 120400 | 382325580 | 4970 | 4970 | 4970 | 4970 | 26 |
| 460 | 20230906 | 120300 | 382196360 | 4965 | 4985 | 4990 | 4965 | 3191 |
| 461 | 20230906 | 120200 | 366302005 | 4985 | 4985 | 4985 | 4985 | 116 |
| 462 | 20230906 | 120100 | 365723745 | 4995 | 4995 | 4995 | 4995 | 100 |
| 463 | 20230906 | 120000 | 365224245 | 4995 | 4995 | 4995 | 4995 | 15 |
| 464 | 20230906 | 115900 | 365149320 | 4985 | 4985 | 4985 | 4985 | 0 |
| 465 | 20230906 | 115800 | 365149320 | 4985 | 4985 | 4985 | 4985 | 0 |
| 466 | 20230906 | 115700 | 365149320 | 4985 | 4985 | 4985 | 4985 | 2 |
| 467 | 20230906 | 115600 | 365139350 | 4985 | 4985 | 4985 | 4985 | 29 |
| 468 | 20230906 | 115500 | 364994785 | 4990 | 4990 | 4990 | 4990 | 0 |
| 469 | 20230906 | 115400 | 364994785 | 4990 | 4990 | 4990 | 4990 | 464 |
| 470 | 20230906 | 115300 | 362679425 | 4990 | 4990 | 4990 | 4990 | 1 |
| 471 | 20230906 | 115200 | 362674435 | 4990 | 4985 | 4990 | 4985 | 393 |
| 472 | 20230906 | 115100 | 360713455 | 4990 | 4990 | 4990 | 4990 | 0 |
| 473 | 20230906 | 115000 | 360713455 | 4990 | 4995 | 4995 | 4990 | 168 |
| 474 | 20230906 | 114900 | 359875000 | 4995 | 4995 | 4995 | 4995 | 28 |
| 475 | 20230906 | 114800 | 359735140 | 4995 | 4995 | 4995 | 4995 | 165 |
| 476 | 20230906 | 114700 | 358910965 | 4990 | 4990 | 4990 | 4990 | 8 |
| 477 | 20230906 | 114600 | 358871045 | 4990 | 4990 | 4990 | 4990 | 148 |
| 478 | 20230906 | 114500 | 358132525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 479 | 20230906 | 114400 | 358132525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 480 | 20230906 | 114300 | 358132525 | 5000 | 5000 | 5000 | 5000 | 1 |
| 481 | 20230906 | 114200 | 358127525 | 4990 | 4990 | 4990 | 4990 | 6 |
| 482 | 20230906 | 114100 | 358097585 | 4990 | 4990 | 4990 | 4990 | 0 |
| 483 | 20230906 | 114000 | 358097585 | 4990 | 4990 | 4990 | 4990 | 0 |
| 484 | 20230906 | 113900 | 358097585 | 4990 | 4990 | 4990 | 4990 | 121 |
| 485 | 20230906 | 113800 | 357493795 | 4990 | 4990 | 4990 | 4990 | 0 |
| 486 | 20230906 | 113700 | 357493795 | 4990 | 4990 | 4990 | 4990 | 10 |
| 487 | 20230906 | 113600 | 357443895 | 4990 | 4990 | 4990 | 4990 | 0 |
| 488 | 20230906 | 113500 | 357443895 | 4990 | 4990 | 4990 | 4990 | 19 |
| 489 | 20230906 | 113400 | 357349085 | 4990 | 4990 | 4990 | 4990 | 0 |
| 490 | 20230906 | 113300 | 357349085 | 4990 | 5000 | 5000 | 4990 | 854 |
| 491 | 20230906 | 113200 | 353082465 | 4995 | 4995 | 4995 | 4995 | 25 |
| 492 | 20230906 | 113100 | 352957590 | 5000 | 5000 | 5000 | 4995 | 455 |
| 493 | 20230906 | 113000 | 350682700 | 5000 | 5000 | 5000 | 5000 | 290 |
| 494 | 20230906 | 112900 | 349232700 | 5000 | 5000 | 5000 | 5000 | 0 |
| 495 | 20230906 | 112800 | 349232700 | 5000 | 5000 | 5000 | 5000 | 171 |
| 496 | 20230906 | 112700 | 348377700 | 5000 | 4995 | 5000 | 4995 | 18 |
| 497 | 20230906 | 112600 | 348287770 | 5000 | 5000 | 5000 | 5000 | 0 |
| 498 | 20230906 | 112500 | 348287770 | 5000 | 5000 | 5000 | 5000 | 0 |
| 499 | 20230906 | 112400 | 348287770 | 5000 | 5000 | 5000 | 5000 | 94 |
| 500 | 20230906 | 112300 | 347817770 | 5000 | 5000 | 5000 | 5000 | 177 |
| 501 | 20230906 | 112200 | 346932770 | 5000 | 5000 | 5000 | 5000 | 43 |
| 502 | 20230906 | 112100 | 346717770 | 5000 | 5010 | 5010 | 5000 | 570 |
| 503 | 20230906 | 112000 | 343862340 | 5010 | 5010 | 5010 | 5010 | 0 |
| 504 | 20230906 | 111900 | 343862340 | 5010 | 5010 | 5010 | 5010 | 0 |
| 505 | 20230906 | 111800 | 343862340 | 5010 | 5010 | 5010 | 5010 | 0 |
| 506 | 20230906 | 111700 | 343862340 | 5010 | 5010 | 5010 | 5010 | 0 |
| 507 | 20230906 | 111600 | 343862340 | 5010 | 5010 | 5010 | 5010 | 170 |
| 508 | 20230906 | 111500 | 343010640 | 5010 | 5010 | 5010 | 5010 | 0 |
| 509 | 20230906 | 111400 | 343010640 | 5010 | 5010 | 5010 | 5010 | 20 |
| 510 | 20230906 | 111300 | 342910440 | 5010 | 5010 | 5010 | 5010 | 20 |
| 511 | 20230906 | 111200 | 342810240 | 5000 | 5000 | 5000 | 5000 | 1 |
| 512 | 20230906 | 111100 | 342805240 | 5000 | 4995 | 5010 | 4995 | 498 |
| 513 | 20230906 | 111000 | 340315325 | 4980 | 5010 | 5010 | 4980 | 1832 |
| 514 | 20230906 | 110900 | 331163730 | 5010 | 5010 | 5010 | 5000 | 1450 |
| 515 | 20230906 | 110800 | 323900420 | 5020 | 5020 | 5020 | 5020 | 36 |
| 516 | 20230906 | 110700 | 323719700 | 5010 | 5020 | 5020 | 5010 | 21 |
| 517 | 20230906 | 110600 | 323614450 | 5020 | 5020 | 5020 | 5020 | 143 |
| 518 | 20230906 | 110500 | 322896590 | 5020 | 5020 | 5020 | 5020 | 627 |
| 519 | 20230906 | 110400 | 319749050 | 5020 | 5020 | 5020 | 5020 | 34 |
| 520 | 20230906 | 110300 | 319578370 | 5020 | 5020 | 5020 | 5020 | 0 |
| 521 | 20230906 | 110200 | 319578370 | 5020 | 5020 | 5020 | 5020 | 20 |
| 522 | 20230906 | 110100 | 319477970 | 5020 | 5020 | 5020 | 5020 | 57 |
| 523 | 20230906 | 110000 | 319191830 | 5020 | 5010 | 5020 | 5010 | 383 |
| 524 | 20230906 | 105900 | 317271060 | 5010 | 5010 | 5010 | 5010 | 51 |
| 525 | 20230906 | 105800 | 317015550 | 5020 | 5030 | 5030 | 5010 | 874 |
| 526 | 20230906 | 105700 | 312627840 | 5020 | 5020 | 5020 | 5020 | 88 |
| 527 | 20230906 | 105600 | 312186080 | 5030 | 5030 | 5030 | 5030 | 25 |
| 528 | 20230906 | 105500 | 312060330 | 5020 | 5030 | 5030 | 5020 | 201 |
| 529 | 20230906 | 105400 | 311049310 | 5030 | 5030 | 5030 | 5030 | 26 |
| 530 | 20230906 | 105300 | 310918530 | 5030 | 5030 | 5030 | 5030 | 27 |
| 531 | 20230906 | 105200 | 310782720 | 5030 | 5030 | 5030 | 5030 | 126 |
| 532 | 20230906 | 105100 | 310148940 | 5030 | 5030 | 5030 | 5030 | 0 |
| 533 | 20230906 | 105000 | 310148940 | 5030 | 5030 | 5030 | 5030 | 30 |
| 534 | 20230906 | 104900 | 309998040 | 5030 | 5030 | 5030 | 5030 | 143 |
| 535 | 20230906 | 104800 | 309278750 | 5020 | 5030 | 5030 | 5020 | 36 |
| 536 | 20230906 | 104700 | 309097750 | 5020 | 5020 | 5020 | 5020 | 2 |
| 537 | 20230906 | 104600 | 309087710 | 5030 | 5030 | 5030 | 5030 | 29 |
| 538 | 20230906 | 104500 | 308941840 | 5020 | 5020 | 5020 | 5020 | 29 |
| 539 | 20230906 | 104400 | 308796260 | 5020 | 5020 | 5020 | 5020 | 0 |
| 540 | 20230906 | 104300 | 308796260 | 5020 | 5030 | 5030 | 5020 | 5 |
| 541 | 20230906 | 104200 | 308771120 | 5020 | 5020 | 5020 | 5020 | 1 |
| 542 | 20230906 | 104100 | 308766100 | 5020 | 5050 | 5050 | 5020 | 762 |
| 543 | 20230906 | 104000 | 304934270 | 5040 | 5020 | 5050 | 5020 | 1920 |
| 544 | 20230906 | 103900 | 295271950 | 5020 | 5020 | 5030 | 5020 | 4184 |
| 545 | 20230906 | 103800 | 274261680 | 5020 | 5020 | 5020 | 5010 | 1281 |
| 546 | 20230906 | 103700 | 267841360 | 5010 | 5020 | 5020 | 5010 | 1178 |
| 547 | 20230906 | 103600 | 261928130 | 5020 | 5020 | 5020 | 5010 | 372 |
| 548 | 20230906 | 103500 | 260062930 | 5020 | 5000 | 5020 | 4995 | 2043 |
| 549 | 20230906 | 103400 | 249831610 | 5010 | 5000 | 5010 | 5000 | 777 |
| 550 | 20230906 | 103300 | 245945870 | 5000 | 5000 | 5000 | 5000 | 121 |
| 551 | 20230906 | 103200 | 245340870 | 5000 | 5000 | 5000 | 5000 | 19 |
| 552 | 20230906 | 103100 | 245245870 | 5000 | 5010 | 5010 | 5000 | 189 |
| 553 | 20230906 | 103000 | 244299320 | 5010 | 5010 | 5010 | 5010 | 142 |
| 554 | 20230906 | 102900 | 243587900 | 5000 | 5000 | 5000 | 5000 | 0 |
| 555 | 20230906 | 102800 | 243587900 | 5000 | 5000 | 5000 | 5000 | 7 |
| 556 | 20230906 | 102700 | 243552900 | 5010 | 5010 | 5010 | 5010 | 10 |
| 557 | 20230906 | 102600 | 243502800 | 5010 | 4995 | 5010 | 4995 | 108 |
| 558 | 20230906 | 102500 | 242963325 | 5000 | 4990 | 5000 | 4990 | 566 |
| 559 | 20230906 | 102400 | 240134800 | 4995 | 4995 | 4995 | 4995 | 71 |
| 560 | 20230906 | 102300 | 239780155 | 5000 | 5000 | 5000 | 5000 | 35 |
| 561 | 20230906 | 102200 | 239605155 | 5000 | 5000 | 5000 | 5000 | 250 |
| 562 | 20230906 | 102100 | 238355155 | 5000 | 5000 | 5010 | 5000 | 609 |
| 563 | 20230906 | 102000 | 235309495 | 5010 | 4985 | 5010 | 4985 | 793 |
| 564 | 20230906 | 101900 | 231351175 | 4980 | 4980 | 4980 | 4980 | 129 |
| 565 | 20230906 | 101800 | 230708755 | 4990 | 4990 | 4990 | 4990 | 0 |
| 566 | 20230906 | 101700 | 230708755 | 4990 | 4990 | 4990 | 4990 | 0 |
| 567 | 20230906 | 101600 | 230708755 | 4990 | 4980 | 4990 | 4980 | 270 |
| 568 | 20230906 | 101500 | 229363455 | 4980 | 4985 | 4990 | 4980 | 255 |
| 569 | 20230906 | 101400 | 228092890 | 4985 | 4985 | 4985 | 4980 | 224 |
| 570 | 20230906 | 101300 | 226976980 | 4980 | 4985 | 4985 | 4980 | 105 |
| 571 | 20230906 | 101200 | 226454055 | 4985 | 4990 | 4990 | 4985 | 260 |
| 572 | 20230906 | 101100 | 225157140 | 4990 | 4990 | 4990 | 4990 | 0 |
| 573 | 20230906 | 101000 | 225157140 | 4990 | 4995 | 4995 | 4990 | 293 |
| 574 | 20230906 | 100900 | 223693720 | 4990 | 4990 | 4990 | 4990 | 0 |
| 575 | 20230906 | 100800 | 223693720 | 4990 | 4990 | 4990 | 4990 | 100 |
| 576 | 20230906 | 100700 | 223194720 | 4990 | 4990 | 4990 | 4990 | 20 |
| 577 | 20230906 | 100600 | 223094920 | 5000 | 5000 | 5000 | 5000 | 0 |
| 578 | 20230906 | 100500 | 223094920 | 5000 | 5000 | 5000 | 4995 | 167 |
| 579 | 20230906 | 100400 | 222260310 | 5000 | 5010 | 5010 | 5000 | 99 |
| 580 | 20230906 | 100300 | 221764990 | 5000 | 5000 | 5010 | 4990 | 2874 |
| 581 | 20230906 | 100200 | 207402655 | 5010 | 5000 | 5010 | 5000 | 93 |
| 582 | 20230906 | 100100 | 206936885 | 5010 | 5010 | 5010 | 5010 | 19 |
| 583 | 20230906 | 100000 | 206841695 | 5010 | 5010 | 5010 | 5010 | 0 |
| 584 | 20230906 | 095900 | 206841695 | 5010 | 5010 | 5010 | 5010 | 13 |
| 585 | 20230906 | 095800 | 206776565 | 5010 | 5000 | 5010 | 5000 | 204 |
| 586 | 20230906 | 095700 | 205754545 | 5000 | 5000 | 5000 | 5000 | 2 |
| 587 | 20230906 | 095600 | 205744545 | 5020 | 5010 | 5020 | 5000 | 866 |
| 588 | 20230906 | 095500 | 201405395 | 5010 | 5010 | 5010 | 5010 | 89 |
| 589 | 20230906 | 095400 | 200959505 | 5020 | 5010 | 5020 | 5010 | 1167 |
| 590 | 20230906 | 095300 | 195110735 | 5010 | 5010 | 5010 | 5010 | 0 |
| 591 | 20230906 | 095200 | 195110735 | 5010 | 5010 | 5010 | 5010 | 129 |
| 592 | 20230906 | 095100 | 194464445 | 5010 | 4985 | 5010 | 4985 | 3619 |
| 593 | 20230906 | 095000 | 176411055 | 4980 | 4980 | 4980 | 4980 | 95 |
| 594 | 20230906 | 094900 | 175937955 | 4980 | 4980 | 4980 | 4980 | 61 |
| 595 | 20230906 | 094800 | 175634175 | 4980 | 4980 | 4980 | 4980 | 127 |
| 596 | 20230906 | 094700 | 175001715 | 4985 | 4980 | 4985 | 4980 | 122 |
| 597 | 20230906 | 094600 | 174393885 | 4985 | 4985 | 4985 | 4985 | 1 |
| 598 | 20230906 | 094500 | 174388900 | 4980 | 4985 | 4985 | 4980 | 61 |
| 599 | 20230906 | 094400 | 174085105 | 4985 | 4985 | 4990 | 4980 | 751 |
| 600 | 20230906 | 094300 | 170341525 | 4990 | 4990 | 4990 | 4990 | 0 |
| 601 | 20230906 | 094200 | 170341525 | 4990 | 4990 | 4990 | 4990 | 1 |
| 602 | 20230906 | 094100 | 170336535 | 4985 | 4990 | 4990 | 4985 | 724 |
| 603 | 20230906 | 094000 | 166725615 | 4990 | 4990 | 4990 | 4990 | 184 |
| 604 | 20230906 | 093900 | 165807455 | 4985 | 4985 | 4985 | 4985 | 125 |
| 605 | 20230906 | 093800 | 165184330 | 4990 | 4990 | 4990 | 4990 | 18 |
| 606 | 20230906 | 093700 | 165094510 | 4990 | 4985 | 4990 | 4985 | 365 |
| 607 | 20230906 | 093600 | 163274750 | 4985 | 4985 | 4985 | 4985 | 256 |
| 608 | 20230906 | 093500 | 161998590 | 4990 | 4985 | 4990 | 4985 | 324 |
| 609 | 20230906 | 093400 | 160382330 | 4990 | 4985 | 4995 | 4985 | 757 |
| 610 | 20230906 | 093300 | 156607650 | 4985 | 4975 | 4985 | 4975 | 489 |
| 611 | 20230906 | 093200 | 154174420 | 4980 | 4980 | 4980 | 4980 | 102 |
| 612 | 20230906 | 093100 | 153666460 | 4980 | 4980 | 4980 | 4980 | 102 |
| 613 | 20230906 | 093000 | 153158500 | 4985 | 4985 | 4985 | 4985 | 1 |
| 614 | 20230906 | 092900 | 153153515 | 4975 | 4980 | 4980 | 4975 | 240 |
| 615 | 20230906 | 092800 | 151958375 | 4985 | 4995 | 4995 | 4985 | 196 |
| 616 | 20230906 | 092700 | 150979980 | 4985 | 4990 | 5000 | 4985 | 1643 |
| 617 | 20230906 | 092600 | 142781230 | 4990 | 4995 | 4995 | 4990 | 64 |
| 618 | 20230906 | 092500 | 142461665 | 4990 | 4995 | 5000 | 4990 | 762 |
| 619 | 20230906 | 092400 | 138653365 | 4990 | 4990 | 4990 | 4990 | 250 |
| 620 | 20230906 | 092300 | 137405865 | 4990 | 4990 | 4990 | 4990 | 0 |
| 621 | 20230906 | 092200 | 137405865 | 4990 | 5000 | 5000 | 4990 | 1252 |
| 622 | 20230906 | 092100 | 131156720 | 5010 | 5010 | 5010 | 5010 | 244 |
| 623 | 20230906 | 092000 | 129934280 | 5020 | 5010 | 5020 | 5010 | 290 |
| 624 | 20230906 | 091900 | 128481240 | 4995 | 4990 | 5000 | 4990 | 889 |
| 625 | 20230906 | 091800 | 124042045 | 4985 | 4995 | 5010 | 4985 | 1790 |
| 626 | 20230906 | 091700 | 115104745 | 4990 | 4970 | 4995 | 4970 | 2079 |
| 627 | 20230906 | 091600 | 104741355 | 4960 | 4965 | 4965 | 4960 | 397 |
| 628 | 20230906 | 091500 | 102770910 | 4965 | 4965 | 4965 | 4965 | 10 |
| 629 | 20230906 | 091400 | 102721260 | 4960 | 4960 | 4960 | 4960 | 293 |
| 630 | 20230906 | 091300 | 101267980 | 4960 | 4970 | 4970 | 4955 | 566 |
| 631 | 20230906 | 091200 | 98460455 | 4965 | 4965 | 4965 | 4960 | 351 |
| 632 | 20230906 | 091100 | 96717940 | 4960 | 4950 | 4960 | 4950 | 475 |
| 633 | 20230906 | 091000 | 94362685 | 4950 | 4960 | 4960 | 4945 | 380 |
| 634 | 20230906 | 090900 | 92478865 | 4970 | 4945 | 4970 | 4945 | 215 |
| 635 | 20230906 | 090800 | 91414800 | 4980 | 4910 | 4980 | 4910 | 1467 |
| 636 | 20230906 | 090700 | 84181505 | 4910 | 4915 | 4925 | 4910 | 1162 |
| 637 | 20230906 | 090600 | 78472950 | 4915 | 4930 | 4930 | 4915 | 235 |
| 638 | 20230906 | 090500 | 77316895 | 4915 | 4935 | 4935 | 4910 | 1018 |
| 639 | 20230906 | 090400 | 72308750 | 4940 | 4905 | 4940 | 4890 | 1786 |
| 640 | 20230906 | 090300 | 63557265 | 4900 | 4910 | 4915 | 4885 | 301 |
| 641 | 20230906 | 090200 | 62082635 | 4945 | 4920 | 4945 | 4875 | 5776 |
| 642 | 20230906 | 090100 | 33789540 | 4945 | 4935 | 4955 | 4920 | 3723 |
| 643 | 20230906 | 090000 | 15420065 | 4935 | 4940 | 5000 | 4935 | 3118 |