27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 183100 | 814276705 | 3970 | 3970 | 3970 | 3970 | 9723 |
| 3 | 20230913 | 183000 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20230913 | 182900 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20230913 | 182800 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20230913 | 182700 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20230913 | 182600 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20230913 | 182500 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20230913 | 182400 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20230913 | 182300 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20230913 | 182200 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20230913 | 182100 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20230913 | 182000 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20230913 | 181900 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20230913 | 181800 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20230913 | 181700 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20230913 | 181600 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20230913 | 181500 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20230913 | 181400 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20230913 | 181300 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20230913 | 181200 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20230913 | 181100 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20230913 | 181000 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20230913 | 180900 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20230913 | 180800 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20230913 | 180700 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20230913 | 180600 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20230913 | 180500 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20230913 | 180400 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20230913 | 180300 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20230913 | 180200 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20230913 | 180100 | 814276705 | 3970 | 3970 | 3970 | 3970 | 9723 |
| 33 | 20230913 | 180000 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20230913 | 175900 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20230913 | 175800 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20230913 | 175700 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20230913 | 175600 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20230913 | 175500 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20230913 | 175400 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20230913 | 175300 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20230913 | 175200 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20230913 | 175100 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20230913 | 175000 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20230913 | 174900 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20230913 | 174800 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20230913 | 174700 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20230913 | 174600 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20230913 | 174500 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20230913 | 174400 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20230913 | 174300 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20230913 | 174200 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20230913 | 174100 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20230913 | 174000 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20230913 | 173900 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20230913 | 173800 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20230913 | 173700 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20230913 | 173600 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20230913 | 173500 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20230913 | 173400 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20230913 | 173300 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20230913 | 173200 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20230913 | 173100 | 814276705 | 3970 | 3970 | 3970 | 3970 | 9723 |
| 63 | 20230913 | 173000 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20230913 | 172900 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20230913 | 172800 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20230913 | 172700 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20230913 | 172600 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20230913 | 172500 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20230913 | 172400 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20230913 | 172300 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20230913 | 172200 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20230913 | 172100 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20230913 | 172000 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20230913 | 171900 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20230913 | 171800 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20230913 | 171700 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20230913 | 171600 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20230913 | 171500 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20230913 | 171400 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20230913 | 171300 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20230913 | 171200 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20230913 | 171100 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20230913 | 171000 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20230913 | 170900 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20230913 | 170800 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20230913 | 170700 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20230913 | 170600 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20230913 | 170500 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20230913 | 170400 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20230913 | 170300 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20230913 | 170200 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20230913 | 170100 | 814276705 | 3970 | 3970 | 3970 | 3970 | 9723 |
| 93 | 20230913 | 170000 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20230913 | 165900 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20230913 | 165800 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20230913 | 165700 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20230913 | 165600 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20230913 | 165500 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20230913 | 165400 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20230913 | 165300 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20230913 | 165200 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20230913 | 165100 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20230913 | 165000 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20230913 | 164900 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20230913 | 164800 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20230913 | 164700 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20230913 | 164600 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20230913 | 164500 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20230913 | 164400 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20230913 | 164300 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20230913 | 164200 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20230913 | 164100 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20230913 | 164000 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20230913 | 163900 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20230913 | 163800 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20230913 | 163700 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20230913 | 163600 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20230913 | 163500 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20230913 | 163400 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20230913 | 163300 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20230913 | 163200 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20230913 | 163100 | 814276705 | 3970 | 3970 | 3970 | 3970 | 9723 |
| 123 | 20230913 | 163000 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20230913 | 162900 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20230913 | 162800 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20230913 | 162700 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20230913 | 162600 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20230913 | 162500 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20230913 | 162400 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20230913 | 162300 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20230913 | 162200 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20230913 | 162100 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20230913 | 162000 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20230913 | 161900 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20230913 | 161800 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20230913 | 161700 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20230913 | 161600 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20230913 | 161500 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20230913 | 161400 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20230913 | 161300 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20230913 | 161200 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20230913 | 161100 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20230913 | 161000 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20230913 | 160900 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20230913 | 160800 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20230913 | 160700 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20230913 | 160600 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20230913 | 160500 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20230913 | 160400 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20230913 | 160300 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20230913 | 160200 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20230913 | 160100 | 814276705 | 3970 | 3970 | 3970 | 3970 | 9723 |
| 153 | 20230913 | 160000 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20230913 | 155900 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20230913 | 155800 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20230913 | 155700 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20230913 | 155600 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20230913 | 155500 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20230913 | 155400 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20230913 | 155300 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20230913 | 155200 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20230913 | 155100 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20230913 | 155000 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20230913 | 154900 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20230913 | 154800 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20230913 | 154700 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20230913 | 154600 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20230913 | 154500 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20230913 | 154400 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20230913 | 154300 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20230913 | 154200 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20230913 | 154100 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20230913 | 154000 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20230913 | 153900 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20230913 | 153800 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20230913 | 153700 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20230913 | 153600 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20230913 | 153500 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20230913 | 153400 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20230913 | 153300 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20230913 | 153200 | 814276705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20230913 | 153100 | 814276705 | 3970 | 3970 | 3970 | 3970 | 9723 |
| 183 | 20230913 | 153000 | 814276705 | 3970 | 3970 | 3970 | 3970 | 9723 |
| 184 | 20230913 | 152900 | 775676395 | 3955 | 3955 | 3955 | 3955 | 0 |
| 185 | 20230913 | 152800 | 775676395 | 3955 | 3955 | 3955 | 3955 | 0 |
| 186 | 20230913 | 152700 | 775676395 | 3955 | 3955 | 3955 | 3955 | 0 |
| 187 | 20230913 | 152600 | 775676395 | 3955 | 3955 | 3955 | 3955 | 0 |
| 188 | 20230913 | 152500 | 775676395 | 3955 | 3955 | 3955 | 3955 | 0 |
| 189 | 20230913 | 152400 | 775676395 | 3955 | 3955 | 3955 | 3955 | 0 |
| 190 | 20230913 | 152300 | 775676395 | 3955 | 3955 | 3955 | 3955 | 0 |
| 191 | 20230913 | 152200 | 775676395 | 3955 | 3955 | 3955 | 3955 | 0 |
| 192 | 20230913 | 152100 | 775676395 | 3955 | 3955 | 3955 | 3955 | 0 |
| 193 | 20230913 | 152000 | 775676395 | 3955 | 3955 | 3955 | 3955 | 0 |
| 194 | 20230913 | 151900 | 775676395 | 3955 | 3955 | 3955 | 3950 | 1305 |
| 195 | 20230913 | 151800 | 770521445 | 3955 | 3955 | 3955 | 3955 | 300 |
| 196 | 20230913 | 151700 | 769334945 | 3955 | 3945 | 3955 | 3945 | 803 |
| 197 | 20230913 | 151600 | 766162050 | 3945 | 3950 | 3950 | 3945 | 6451 |
| 198 | 20230913 | 151500 | 740688100 | 3950 | 3950 | 3950 | 3950 | 101 |
| 199 | 20230913 | 151400 | 740289150 | 3950 | 3955 | 3955 | 3950 | 501 |
| 200 | 20230913 | 151300 | 738310195 | 3950 | 3950 | 3950 | 3950 | 1183 |
| 201 | 20230913 | 151200 | 733637345 | 3955 | 3955 | 3955 | 3955 | 4578 |
| 202 | 20230913 | 151100 | 715531355 | 3960 | 3960 | 3960 | 3960 | 61 |
| 203 | 20230913 | 151000 | 715289795 | 3955 | 3955 | 3960 | 3955 | 1014 |
| 204 | 20230913 | 150900 | 711275880 | 3955 | 3955 | 3955 | 3955 | 234 |
| 205 | 20230913 | 150800 | 710350410 | 3955 | 3945 | 3955 | 3945 | 357 |
| 206 | 20230913 | 150700 | 708942005 | 3945 | 3960 | 3960 | 3945 | 2181 |
| 207 | 20230913 | 150600 | 700330685 | 3975 | 3970 | 3975 | 3965 | 13745 |
| 208 | 20230913 | 150500 | 645825150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 209 | 20230913 | 150400 | 645825150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 210 | 20230913 | 150300 | 645825150 | 3975 | 3975 | 3975 | 3975 | 66 |
| 211 | 20230913 | 150200 | 645562800 | 3975 | 3980 | 3980 | 3975 | 14 |
| 212 | 20230913 | 150100 | 645507100 | 3980 | 3975 | 3980 | 3975 | 440 |
| 213 | 20230913 | 150000 | 643758050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 214 | 20230913 | 145900 | 643758050 | 3975 | 3970 | 3975 | 3965 | 162 |
| 215 | 20230913 | 145800 | 643115295 | 3975 | 3975 | 3975 | 3975 | 501 |
| 216 | 20230913 | 145700 | 641123820 | 3970 | 3970 | 3970 | 3970 | 80 |
| 217 | 20230913 | 145600 | 640806220 | 3975 | 3975 | 3975 | 3975 | 0 |
| 218 | 20230913 | 145500 | 640806220 | 3975 | 3975 | 3975 | 3975 | 70 |
| 219 | 20230913 | 145400 | 640527970 | 3975 | 3970 | 3975 | 3970 | 742 |
| 220 | 20230913 | 145300 | 637580245 | 3970 | 3970 | 3970 | 3970 | 10 |
| 221 | 20230913 | 145200 | 637540545 | 3970 | 3970 | 3970 | 3970 | 0 |
| 222 | 20230913 | 145100 | 637540545 | 3970 | 3970 | 3970 | 3970 | 2 |
| 223 | 20230913 | 145000 | 637532605 | 3970 | 3970 | 3970 | 3970 | 95 |
| 224 | 20230913 | 144900 | 637155455 | 3965 | 3950 | 3965 | 3950 | 4418 |
| 225 | 20230913 | 144800 | 619642940 | 3950 | 3945 | 3950 | 3945 | 130 |
| 226 | 20230913 | 144700 | 619129940 | 3945 | 3945 | 3945 | 3945 | 1 |
| 227 | 20230913 | 144600 | 619125995 | 3950 | 3955 | 3955 | 3950 | 508 |
| 228 | 20230913 | 144500 | 617119370 | 3955 | 3950 | 3955 | 3950 | 80 |
| 229 | 20230913 | 144400 | 616803220 | 3950 | 3950 | 3950 | 3950 | 0 |
| 230 | 20230913 | 144300 | 616803220 | 3950 | 3955 | 3955 | 3950 | 5 |
| 231 | 20230913 | 144200 | 616783465 | 3960 | 3960 | 3960 | 3960 | 1 |
| 232 | 20230913 | 144100 | 616779505 | 3960 | 3950 | 3960 | 3950 | 235 |
| 233 | 20230913 | 144000 | 615851125 | 3960 | 3960 | 3960 | 3960 | 0 |
| 234 | 20230913 | 143900 | 615851125 | 3960 | 3950 | 3960 | 3950 | 11 |
| 235 | 20230913 | 143800 | 615807660 | 3950 | 3950 | 3950 | 3950 | 0 |
| 236 | 20230913 | 143700 | 615807660 | 3950 | 3950 | 3950 | 3950 | 11 |
| 237 | 20230913 | 143600 | 615764210 | 3965 | 3965 | 3965 | 3965 | 35 |
| 238 | 20230913 | 143500 | 615625435 | 3965 | 3965 | 3965 | 3965 | 29 |
| 239 | 20230913 | 143400 | 615510450 | 3965 | 3950 | 3965 | 3950 | 1084 |
| 240 | 20230913 | 143300 | 611228635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 241 | 20230913 | 143200 | 611228635 | 3950 | 3950 | 3950 | 3950 | 128 |
| 242 | 20230913 | 143100 | 610723035 | 3950 | 3950 | 3950 | 3950 | 0 |
| 243 | 20230913 | 143000 | 610723035 | 3950 | 3950 | 3950 | 3950 | 1789 |
| 244 | 20230913 | 142900 | 603656485 | 3960 | 3960 | 3960 | 3960 | 520 |
| 245 | 20230913 | 142800 | 601597285 | 3960 | 3960 | 3960 | 3960 | 145 |
| 246 | 20230913 | 142700 | 601023085 | 3960 | 3960 | 3960 | 3960 | 0 |
| 247 | 20230913 | 142600 | 601023085 | 3960 | 3960 | 3960 | 3960 | 0 |
| 248 | 20230913 | 142500 | 601023085 | 3960 | 3960 | 3960 | 3955 | 4353 |
| 249 | 20230913 | 142400 | 583795725 | 3960 | 3960 | 3960 | 3960 | 30 |
| 250 | 20230913 | 142300 | 583676925 | 3960 | 3960 | 3960 | 3960 | 119 |
| 251 | 20230913 | 142200 | 583205685 | 3980 | 3970 | 3980 | 3965 | 3009 |
| 252 | 20230913 | 142100 | 571266240 | 3970 | 3970 | 3970 | 3970 | 150 |
| 253 | 20230913 | 142000 | 570670740 | 3985 | 3985 | 3985 | 3985 | 0 |
| 254 | 20230913 | 141900 | 570670740 | 3985 | 3985 | 3985 | 3985 | 6 |
| 255 | 20230913 | 141800 | 570646830 | 3985 | 3985 | 3985 | 3985 | 4 |
| 256 | 20230913 | 141700 | 570630890 | 3985 | 3985 | 3985 | 3985 | 0 |
| 257 | 20230913 | 141600 | 570630890 | 3985 | 3985 | 3985 | 3985 | 0 |
| 258 | 20230913 | 141500 | 570630890 | 3985 | 3985 | 3985 | 3985 | 13 |
| 259 | 20230913 | 141400 | 570579085 | 3970 | 3970 | 3970 | 3970 | 0 |
| 260 | 20230913 | 141300 | 570579085 | 3970 | 3970 | 3970 | 3970 | 1 |
| 261 | 20230913 | 141200 | 570575115 | 3970 | 3970 | 3970 | 3970 | 0 |
| 262 | 20230913 | 141100 | 570575115 | 3970 | 3970 | 3970 | 3970 | 0 |
| 263 | 20230913 | 141000 | 570575115 | 3970 | 3970 | 3970 | 3970 | 20 |
| 264 | 20230913 | 140900 | 570495715 | 3990 | 3990 | 3990 | 3990 | 0 |
| 265 | 20230913 | 140800 | 570495715 | 3990 | 3990 | 3990 | 3990 | 23 |
| 266 | 20230913 | 140700 | 570403945 | 3990 | 3990 | 3990 | 3990 | 21 |
| 267 | 20230913 | 140600 | 570320155 | 3975 | 3975 | 3975 | 3975 | 516 |
| 268 | 20230913 | 140500 | 568269055 | 3975 | 3975 | 3975 | 3975 | 11 |
| 269 | 20230913 | 140400 | 568225330 | 3970 | 3970 | 3970 | 3970 | 12 |
| 270 | 20230913 | 140300 | 568177690 | 3970 | 3970 | 3970 | 3970 | 1 |
| 271 | 20230913 | 140200 | 568173720 | 3970 | 3970 | 3970 | 3970 | 0 |
| 272 | 20230913 | 140100 | 568173720 | 3970 | 3970 | 3970 | 3970 | 0 |
| 273 | 20230913 | 140000 | 568173720 | 3970 | 3970 | 3970 | 3970 | 10 |
| 274 | 20230913 | 135900 | 568134020 | 3970 | 3970 | 3970 | 3970 | 0 |
| 275 | 20230913 | 135800 | 568134020 | 3970 | 3970 | 3970 | 3970 | 4 |
| 276 | 20230913 | 135700 | 568118140 | 3975 | 3970 | 3975 | 3970 | 103 |
| 277 | 20230913 | 135600 | 567709180 | 3965 | 3970 | 3970 | 3965 | 8 |
| 278 | 20230913 | 135500 | 567677425 | 3970 | 3970 | 3970 | 3970 | 661 |
| 279 | 20230913 | 135400 | 565053255 | 3970 | 3970 | 3970 | 3970 | 139 |
| 280 | 20230913 | 135300 | 564501425 | 3975 | 3975 | 3975 | 3970 | 132 |
| 281 | 20230913 | 135200 | 563976775 | 3975 | 3975 | 3975 | 3970 | 208 |
| 282 | 20230913 | 135100 | 563149980 | 3975 | 3975 | 3975 | 3975 | 103 |
| 283 | 20230913 | 135000 | 562740555 | 3970 | 3970 | 3970 | 3970 | 0 |
| 284 | 20230913 | 134900 | 562740555 | 3970 | 3970 | 3970 | 3970 | 1 |
| 285 | 20230913 | 134800 | 562736585 | 3975 | 3975 | 3975 | 3975 | 0 |
| 286 | 20230913 | 134700 | 562736585 | 3975 | 3975 | 3975 | 3975 | 100 |
| 287 | 20230913 | 134600 | 562339085 | 3975 | 3975 | 3975 | 3965 | 159 |
| 288 | 20230913 | 134500 | 561708520 | 3975 | 3965 | 3975 | 3965 | 32 |
| 289 | 20230913 | 134400 | 561581590 | 3965 | 3965 | 3965 | 3965 | 0 |
| 290 | 20230913 | 134300 | 561581590 | 3965 | 3965 | 3965 | 3965 | 0 |
| 291 | 20230913 | 134200 | 561581590 | 3965 | 3970 | 3970 | 3965 | 4 |
| 292 | 20230913 | 134100 | 561565715 | 3970 | 3970 | 3970 | 3970 | 3 |
| 293 | 20230913 | 134000 | 561553805 | 3965 | 3965 | 3965 | 3965 | 0 |
| 294 | 20230913 | 133900 | 561553805 | 3965 | 3965 | 3965 | 3965 | 0 |
| 295 | 20230913 | 133800 | 561553805 | 3965 | 3965 | 3965 | 3965 | 1 |
| 296 | 20230913 | 133700 | 561549840 | 3965 | 3970 | 3970 | 3965 | 98 |
| 297 | 20230913 | 133600 | 561160785 | 3970 | 3975 | 3975 | 3970 | 60 |
| 298 | 20230913 | 133500 | 560922485 | 3970 | 3970 | 3970 | 3970 | 0 |
| 299 | 20230913 | 133400 | 560922485 | 3970 | 3970 | 3970 | 3970 | 0 |
| 300 | 20230913 | 133300 | 560922485 | 3970 | 3970 | 3970 | 3970 | 6 |
| 301 | 20230913 | 133200 | 560898665 | 3970 | 3970 | 3970 | 3970 | 35 |
| 302 | 20230913 | 133100 | 560759715 | 3970 | 3965 | 3970 | 3960 | 3976 |
| 303 | 20230913 | 133000 | 544998675 | 3965 | 3965 | 3965 | 3965 | 18 |
| 304 | 20230913 | 132900 | 544927305 | 3970 | 3970 | 3970 | 3970 | 6 |
| 305 | 20230913 | 132800 | 544903485 | 3970 | 3970 | 3970 | 3970 | 1 |
| 306 | 20230913 | 132700 | 544899515 | 3970 | 3970 | 3970 | 3970 | 1480 |
| 307 | 20230913 | 132600 | 539023915 | 3970 | 3970 | 3970 | 3970 | 0 |
| 308 | 20230913 | 132500 | 539023915 | 3970 | 3970 | 3970 | 3970 | 250 |
| 309 | 20230913 | 132400 | 538031415 | 3970 | 3975 | 3975 | 3970 | 11 |
| 310 | 20230913 | 132300 | 537987710 | 3975 | 3975 | 3975 | 3975 | 5 |
| 311 | 20230913 | 132200 | 537967835 | 3970 | 3975 | 3975 | 3970 | 238 |
| 312 | 20230913 | 132100 | 537022035 | 3975 | 3975 | 3975 | 3975 | 354 |
| 313 | 20230913 | 132000 | 535614885 | 3975 | 3975 | 3975 | 3975 | 827 |
| 314 | 20230913 | 131900 | 532327560 | 3985 | 3985 | 3985 | 3985 | 100 |
| 315 | 20230913 | 131800 | 531929060 | 3985 | 3985 | 3985 | 3985 | 4 |
| 316 | 20230913 | 131700 | 531913120 | 3985 | 3985 | 3985 | 3985 | 3 |
| 317 | 20230913 | 131600 | 531901165 | 3975 | 3975 | 3975 | 3975 | 0 |
| 318 | 20230913 | 131500 | 531901165 | 3975 | 3975 | 3975 | 3975 | 101 |
| 319 | 20230913 | 131400 | 531499690 | 3975 | 3975 | 3975 | 3975 | 619 |
| 320 | 20230913 | 131300 | 529039165 | 3980 | 3980 | 3980 | 3980 | 31 |
| 321 | 20230913 | 131200 | 528915785 | 3980 | 3980 | 3980 | 3980 | 0 |
| 322 | 20230913 | 131100 | 528915785 | 3980 | 3975 | 3980 | 3975 | 150 |
| 323 | 20230913 | 131000 | 528319005 | 3975 | 3975 | 3975 | 3975 | 5 |
| 324 | 20230913 | 130900 | 528299130 | 3975 | 3980 | 3980 | 3975 | 1525 |
| 325 | 20230913 | 130800 | 522229830 | 3975 | 3975 | 3975 | 3975 | 63 |
| 326 | 20230913 | 130700 | 521979405 | 3975 | 3975 | 3975 | 3975 | 0 |
| 327 | 20230913 | 130600 | 521979405 | 3975 | 3975 | 3975 | 3975 | 426 |
| 328 | 20230913 | 130500 | 520286055 | 3975 | 3975 | 3975 | 3975 | 0 |
| 329 | 20230913 | 130400 | 520286055 | 3975 | 3975 | 3975 | 3975 | 1 |
| 330 | 20230913 | 130300 | 520282080 | 3980 | 3975 | 3980 | 3975 | 1259 |
| 331 | 20230913 | 130200 | 515271270 | 3970 | 3980 | 3980 | 3970 | 702 |
| 332 | 20230913 | 130100 | 512477325 | 3980 | 3980 | 3980 | 3980 | 100 |
| 333 | 20230913 | 130000 | 512079325 | 3970 | 3980 | 3980 | 3970 | 16 |
| 334 | 20230913 | 125900 | 512015795 | 3980 | 3980 | 3980 | 3980 | 1 |
| 335 | 20230913 | 125800 | 512011815 | 3970 | 3970 | 3970 | 3970 | 0 |
| 336 | 20230913 | 125700 | 512011815 | 3970 | 3980 | 3980 | 3970 | 3908 |
| 337 | 20230913 | 125600 | 496470480 | 3980 | 3985 | 3985 | 3980 | 1030 |
| 338 | 20230913 | 125500 | 492365935 | 3990 | 3990 | 3990 | 3990 | 12 |
| 339 | 20230913 | 125400 | 492318055 | 3990 | 3990 | 3990 | 3990 | 511 |
| 340 | 20230913 | 125300 | 490279165 | 3995 | 3995 | 3995 | 3995 | 301 |
| 341 | 20230913 | 125200 | 489076670 | 3990 | 3990 | 3990 | 3990 | 1 |
| 342 | 20230913 | 125100 | 489072680 | 3985 | 3985 | 3985 | 3985 | 0 |
| 343 | 20230913 | 125000 | 489072680 | 3985 | 3985 | 3985 | 3985 | 1 |
| 344 | 20230913 | 124900 | 489068695 | 3980 | 3980 | 3980 | 3980 | 0 |
| 345 | 20230913 | 124800 | 489068695 | 3980 | 3980 | 3980 | 3980 | 1 |
| 346 | 20230913 | 124700 | 489064715 | 3985 | 3985 | 3985 | 3985 | 676 |
| 347 | 20230913 | 124600 | 486370855 | 3985 | 3985 | 3985 | 3985 | 4 |
| 348 | 20230913 | 124500 | 486354915 | 3995 | 3995 | 3995 | 3995 | 1 |
| 349 | 20230913 | 124400 | 486350920 | 3985 | 3990 | 3990 | 3985 | 16 |
| 350 | 20230913 | 124300 | 486287110 | 3995 | 3990 | 3995 | 3990 | 171 |
| 351 | 20230913 | 124200 | 485604675 | 3990 | 3990 | 3990 | 3990 | 540 |
| 352 | 20230913 | 124100 | 483450075 | 3990 | 3985 | 3990 | 3985 | 2 |
| 353 | 20230913 | 124000 | 483442100 | 3980 | 3985 | 3985 | 3980 | 38 |
| 354 | 20230913 | 123900 | 483290855 | 3980 | 3980 | 3980 | 3980 | 0 |
| 355 | 20230913 | 123800 | 483290855 | 3980 | 3985 | 3985 | 3980 | 252 |
| 356 | 20230913 | 123700 | 482287395 | 3980 | 3980 | 3980 | 3980 | 1 |
| 357 | 20230913 | 123600 | 482283415 | 3985 | 3990 | 3990 | 3985 | 620 |
| 358 | 20230913 | 123500 | 479812465 | 3990 | 3990 | 3990 | 3990 | 0 |
| 359 | 20230913 | 123400 | 479812465 | 3990 | 3990 | 3990 | 3990 | 821 |
| 360 | 20230913 | 123300 | 476536675 | 3985 | 3985 | 3985 | 3985 | 0 |
| 361 | 20230913 | 123200 | 476536675 | 3985 | 3990 | 3990 | 3985 | 201 |
| 362 | 20230913 | 123100 | 475734690 | 3990 | 3990 | 3990 | 3990 | 977 |
| 363 | 20230913 | 123000 | 471836460 | 3985 | 3985 | 3985 | 3985 | 70 |
| 364 | 20230913 | 122900 | 471557510 | 3985 | 3985 | 3985 | 3985 | 0 |
| 365 | 20230913 | 122800 | 471557510 | 3985 | 3985 | 3985 | 3985 | 1 |
| 366 | 20230913 | 122700 | 471553525 | 4000 | 4000 | 4000 | 4000 | 35 |
| 367 | 20230913 | 122600 | 471413525 | 3995 | 3990 | 3995 | 3990 | 213 |
| 368 | 20230913 | 122500 | 470562920 | 3985 | 3990 | 3990 | 3985 | 5 |
| 369 | 20230913 | 122400 | 470542980 | 3990 | 3990 | 3990 | 3990 | 3 |
| 370 | 20230913 | 122300 | 470531010 | 3990 | 3990 | 3990 | 3990 | 101 |
| 371 | 20230913 | 122200 | 470128020 | 3990 | 3990 | 3990 | 3990 | 53 |
| 372 | 20230913 | 122100 | 469916550 | 3990 | 3990 | 3990 | 3990 | 6 |
| 373 | 20230913 | 122000 | 469892610 | 3985 | 3985 | 3985 | 3985 | 192 |
| 374 | 20230913 | 121900 | 469127490 | 3985 | 3985 | 3985 | 3985 | 8 |
| 375 | 20230913 | 121800 | 469095610 | 3985 | 3985 | 3985 | 3985 | 52 |
| 376 | 20230913 | 121700 | 468888390 | 3985 | 3985 | 3985 | 3985 | 100 |
| 377 | 20230913 | 121600 | 468489890 | 3985 | 3985 | 3985 | 3985 | 8 |
| 378 | 20230913 | 121500 | 468458010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 379 | 20230913 | 121400 | 468458010 | 3980 | 3980 | 3980 | 3980 | 1 |
| 380 | 20230913 | 121300 | 468454030 | 3980 | 3980 | 3980 | 3980 | 1 |
| 381 | 20230913 | 121200 | 468450050 | 3980 | 3980 | 3980 | 3980 | 0 |
| 382 | 20230913 | 121100 | 468450050 | 3980 | 3980 | 3980 | 3980 | 0 |
| 383 | 20230913 | 121000 | 468450050 | 3980 | 3980 | 3980 | 3980 | 0 |
| 384 | 20230913 | 120900 | 468450050 | 3980 | 3980 | 3980 | 3980 | 125 |
| 385 | 20230913 | 120800 | 467952550 | 3980 | 3980 | 3980 | 3980 | 201 |
| 386 | 20230913 | 120700 | 467152570 | 3975 | 3975 | 3975 | 3975 | 115 |
| 387 | 20230913 | 120600 | 466695445 | 3975 | 3975 | 3975 | 3975 | 1 |
| 388 | 20230913 | 120500 | 466691470 | 3970 | 3970 | 3970 | 3970 | 150 |
| 389 | 20230913 | 120400 | 466095970 | 3980 | 3980 | 3980 | 3980 | 176 |
| 390 | 20230913 | 120300 | 465395490 | 3975 | 3975 | 3975 | 3975 | 0 |
| 391 | 20230913 | 120200 | 465395490 | 3975 | 3975 | 3975 | 3975 | 0 |
| 392 | 20230913 | 120100 | 465395490 | 3975 | 3975 | 3975 | 3975 | 2 |
| 393 | 20230913 | 120000 | 465387540 | 3975 | 3975 | 3975 | 3975 | 1 |
| 394 | 20230913 | 115900 | 465383565 | 3970 | 3970 | 3970 | 3970 | 200 |
| 395 | 20230913 | 115800 | 464589565 | 3975 | 3975 | 3975 | 3975 | 206 |
| 396 | 20230913 | 115700 | 463770715 | 3975 | 3975 | 3975 | 3975 | 30 |
| 397 | 20230913 | 115600 | 463651465 | 3975 | 3975 | 3975 | 3975 | 58 |
| 398 | 20230913 | 115500 | 463420915 | 3975 | 3975 | 3975 | 3975 | 1 |
| 399 | 20230913 | 115400 | 463416940 | 3970 | 3970 | 3970 | 3970 | 20 |
| 400 | 20230913 | 115300 | 463337540 | 3970 | 3970 | 3970 | 3970 | 0 |
| 401 | 20230913 | 115200 | 463337540 | 3970 | 3970 | 3970 | 3970 | 128 |
| 402 | 20230913 | 115100 | 462829380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 403 | 20230913 | 115000 | 462829380 | 3970 | 3970 | 3970 | 3970 | 1 |
| 404 | 20230913 | 114900 | 462825410 | 3970 | 3970 | 3970 | 3970 | 1 |
| 405 | 20230913 | 114800 | 462821440 | 3975 | 3975 | 3975 | 3975 | 61 |
| 406 | 20230913 | 114700 | 462578965 | 3980 | 3980 | 3980 | 3980 | 205 |
| 407 | 20230913 | 114600 | 461763065 | 3980 | 3980 | 3980 | 3980 | 1 |
| 408 | 20230913 | 114500 | 461759085 | 3975 | 3975 | 3975 | 3975 | 0 |
| 409 | 20230913 | 114400 | 461759085 | 3975 | 3975 | 3975 | 3975 | 0 |
| 410 | 20230913 | 114300 | 461759085 | 3975 | 3975 | 3980 | 3975 | 4 |
| 411 | 20230913 | 114200 | 461743175 | 3970 | 3970 | 3970 | 3970 | 71 |
| 412 | 20230913 | 114100 | 461461305 | 3970 | 3970 | 3970 | 3970 | 0 |
| 413 | 20230913 | 114000 | 461461305 | 3970 | 3970 | 3970 | 3970 | 0 |
| 414 | 20230913 | 113900 | 461461305 | 3970 | 3970 | 3970 | 3970 | 0 |
| 415 | 20230913 | 113800 | 461461305 | 3970 | 3970 | 3970 | 3970 | 0 |
| 416 | 20230913 | 113700 | 461461305 | 3970 | 3970 | 3970 | 3970 | 0 |
| 417 | 20230913 | 113600 | 461461305 | 3970 | 3970 | 3970 | 3970 | 0 |
| 418 | 20230913 | 113500 | 461461305 | 3970 | 3970 | 3970 | 3970 | 100 |
| 419 | 20230913 | 113400 | 461064305 | 3970 | 3970 | 3970 | 3970 | 200 |
| 420 | 20230913 | 113300 | 460270305 | 3970 | 3970 | 3970 | 3970 | 0 |
| 421 | 20230913 | 113200 | 460270305 | 3970 | 3970 | 3970 | 3970 | 0 |
| 422 | 20230913 | 113100 | 460270305 | 3970 | 3980 | 3980 | 3970 | 1750 |
| 423 | 20230913 | 113000 | 453322305 | 3980 | 3975 | 3980 | 3970 | 1600 |
| 424 | 20230913 | 112900 | 446966775 | 3970 | 3975 | 3975 | 3970 | 611 |
| 425 | 20230913 | 112800 | 444540900 | 3970 | 3975 | 3975 | 3970 | 2582 |
| 426 | 20230913 | 112700 | 434279955 | 3975 | 3975 | 3975 | 3975 | 1 |
| 427 | 20230913 | 112600 | 434275980 | 3980 | 3980 | 3980 | 3980 | 144 |
| 428 | 20230913 | 112500 | 433702860 | 3980 | 3980 | 3980 | 3980 | 60 |
| 429 | 20230913 | 112400 | 433464060 | 3980 | 3980 | 3980 | 3980 | 198 |
| 430 | 20230913 | 112300 | 432676020 | 3980 | 3980 | 3980 | 3980 | 0 |
| 431 | 20230913 | 112200 | 432676020 | 3980 | 3980 | 3980 | 3980 | 0 |
| 432 | 20230913 | 112100 | 432676020 | 3980 | 3980 | 3980 | 3980 | 0 |
| 433 | 20230913 | 112000 | 432676020 | 3980 | 3980 | 3980 | 3980 | 0 |
| 434 | 20230913 | 111900 | 432676020 | 3980 | 3980 | 3980 | 3980 | 17 |
| 435 | 20230913 | 111800 | 432608360 | 3980 | 3980 | 3980 | 3980 | 49 |
| 436 | 20230913 | 111700 | 432413340 | 3980 | 3980 | 3980 | 3980 | 1043 |
| 437 | 20230913 | 111600 | 428262200 | 3985 | 3985 | 3985 | 3980 | 1136 |
| 438 | 20230913 | 111500 | 423740725 | 3985 | 3985 | 3985 | 3985 | 0 |
| 439 | 20230913 | 111400 | 423740725 | 3985 | 3985 | 3985 | 3985 | 76 |
| 440 | 20230913 | 111300 | 423437865 | 3985 | 3985 | 3985 | 3985 | 0 |
| 441 | 20230913 | 111200 | 423437865 | 3985 | 3985 | 3985 | 3985 | 50 |
| 442 | 20230913 | 111100 | 423238615 | 3985 | 3985 | 3985 | 3985 | 300 |
| 443 | 20230913 | 111000 | 422043115 | 3990 | 3990 | 3990 | 3990 | 0 |
| 444 | 20230913 | 110900 | 422043115 | 3990 | 3990 | 3990 | 3990 | 202 |
| 445 | 20230913 | 110800 | 421237135 | 3985 | 3985 | 3985 | 3985 | 0 |
| 446 | 20230913 | 110700 | 421237135 | 3985 | 3985 | 3985 | 3985 | 0 |
| 447 | 20230913 | 110600 | 421237135 | 3985 | 3995 | 3995 | 3985 | 36 |
| 448 | 20230913 | 110500 | 421093615 | 3985 | 3985 | 3985 | 3985 | 0 |
| 449 | 20230913 | 110400 | 421093615 | 3985 | 3985 | 3985 | 3985 | 0 |
| 450 | 20230913 | 110300 | 421093615 | 3985 | 3985 | 3985 | 3985 | 0 |
| 451 | 20230913 | 110200 | 421093615 | 3985 | 3985 | 3985 | 3985 | 40 |
| 452 | 20230913 | 110100 | 420934215 | 3985 | 3985 | 3985 | 3985 | 25 |
| 453 | 20230913 | 110000 | 420834590 | 3985 | 3985 | 3985 | 3985 | 1 |
| 454 | 20230913 | 105900 | 420830605 | 3980 | 3980 | 3980 | 3980 | 2 |
| 455 | 20230913 | 105800 | 420822645 | 4005 | 3995 | 4005 | 3985 | 1484 |
| 456 | 20230913 | 105700 | 414902175 | 3995 | 3990 | 4040 | 3990 | 1290 |
| 457 | 20230913 | 105600 | 409711125 | 3985 | 3985 | 3985 | 3980 | 3 |
| 458 | 20230913 | 105500 | 409699175 | 3975 | 3980 | 3980 | 3975 | 980 |
| 459 | 20230913 | 105400 | 405803645 | 3980 | 3985 | 3985 | 3980 | 231 |
| 460 | 20230913 | 105300 | 404883115 | 3985 | 3985 | 3985 | 3985 | 0 |
| 461 | 20230913 | 105200 | 404883115 | 3985 | 3985 | 3985 | 3985 | 444 |
| 462 | 20230913 | 105100 | 403113775 | 3985 | 3985 | 3985 | 3985 | 457 |
| 463 | 20230913 | 105000 | 401292630 | 3980 | 3980 | 3980 | 3980 | 3403 |
| 464 | 20230913 | 104900 | 387748690 | 3980 | 3980 | 3980 | 3980 | 864 |
| 465 | 20230913 | 104800 | 384309970 | 3980 | 3980 | 3985 | 3980 | 636 |
| 466 | 20230913 | 104700 | 381778685 | 3985 | 3985 | 3985 | 3985 | 500 |
| 467 | 20230913 | 104600 | 379786185 | 3985 | 3985 | 3985 | 3985 | 0 |
| 468 | 20230913 | 104500 | 379786185 | 3985 | 3985 | 3985 | 3985 | 55 |
| 469 | 20230913 | 104400 | 379567010 | 3980 | 3980 | 3980 | 3980 | 0 |
| 470 | 20230913 | 104300 | 379567010 | 3980 | 3980 | 3980 | 3980 | 310 |
| 471 | 20230913 | 104200 | 378333210 | 3980 | 3990 | 3995 | 3980 | 523 |
| 472 | 20230913 | 104100 | 376248970 | 3990 | 3990 | 3990 | 3990 | 1269 |
| 473 | 20230913 | 104000 | 371185660 | 3990 | 3995 | 4000 | 3990 | 3992 |
| 474 | 20230913 | 103900 | 355240835 | 4000 | 4005 | 4005 | 4000 | 2762 |
| 475 | 20230913 | 103800 | 344192810 | 4000 | 4005 | 4005 | 4000 | 119 |
| 476 | 20230913 | 103700 | 343716715 | 4005 | 4005 | 4005 | 4005 | 123 |
| 477 | 20230913 | 103600 | 343224100 | 4005 | 4005 | 4005 | 4005 | 84 |
| 478 | 20230913 | 103500 | 342887680 | 4000 | 4000 | 4000 | 4000 | 3 |
| 479 | 20230913 | 103400 | 342875680 | 4000 | 4000 | 4000 | 4000 | 890 |
| 480 | 20230913 | 103300 | 339315680 | 4000 | 4005 | 4005 | 4000 | 3779 |
| 481 | 20230913 | 103200 | 324180790 | 4005 | 4005 | 4005 | 4005 | 1 |
| 482 | 20230913 | 103100 | 324176785 | 4010 | 4015 | 4015 | 4010 | 2 |
| 483 | 20230913 | 103000 | 324168760 | 4005 | 4010 | 4015 | 4005 | 1270 |
| 484 | 20230913 | 102900 | 319075865 | 4010 | 4010 | 4010 | 4010 | 3 |
| 485 | 20230913 | 102800 | 319063835 | 4015 | 4015 | 4015 | 4015 | 2235 |
| 486 | 20230913 | 102700 | 310090310 | 4020 | 4015 | 4020 | 4015 | 110 |
| 487 | 20230913 | 102600 | 309648610 | 4020 | 4020 | 4020 | 4020 | 58 |
| 488 | 20230913 | 102500 | 309415450 | 4025 | 4020 | 4025 | 4020 | 224 |
| 489 | 20230913 | 102400 | 308514875 | 4020 | 4020 | 4020 | 4020 | 20 |
| 490 | 20230913 | 102300 | 308434475 | 4020 | 4020 | 4020 | 4020 | 0 |
| 491 | 20230913 | 102200 | 308434475 | 4020 | 4025 | 4025 | 4020 | 1046 |
| 492 | 20230913 | 102100 | 304229450 | 4025 | 4025 | 4025 | 4025 | 3 |
| 493 | 20230913 | 102000 | 304217375 | 4025 | 4025 | 4025 | 4025 | 449 |
| 494 | 20230913 | 101900 | 302410150 | 4030 | 4030 | 4035 | 4030 | 192 |
| 495 | 20230913 | 101800 | 301636385 | 4030 | 4030 | 4030 | 4030 | 1 |
| 496 | 20230913 | 101700 | 301632355 | 4030 | 4030 | 4030 | 4030 | 0 |
| 497 | 20230913 | 101600 | 301632355 | 4030 | 4030 | 4030 | 4030 | 177 |
| 498 | 20230913 | 101500 | 300919045 | 4035 | 4035 | 4035 | 4035 | 10 |
| 499 | 20230913 | 101400 | 300878695 | 4040 | 4040 | 4040 | 4040 | 0 |
| 500 | 20230913 | 101300 | 300878695 | 4040 | 4030 | 4040 | 4030 | 350 |
| 501 | 20230913 | 101200 | 299465220 | 4035 | 4035 | 4035 | 4035 | 178 |
| 502 | 20230913 | 101100 | 298746990 | 4035 | 4035 | 4035 | 4035 | 100 |
| 503 | 20230913 | 101000 | 298343490 | 4040 | 4035 | 4040 | 4035 | 129 |
| 504 | 20230913 | 100900 | 297822830 | 4040 | 4040 | 4040 | 4040 | 0 |
| 505 | 20230913 | 100800 | 297822830 | 4040 | 4040 | 4040 | 4040 | 100 |
| 506 | 20230913 | 100700 | 297418830 | 4040 | 4035 | 4040 | 4035 | 60 |
| 507 | 20230913 | 100600 | 297176680 | 4035 | 4030 | 4040 | 4030 | 123 |
| 508 | 20230913 | 100500 | 296680310 | 4025 | 4025 | 4025 | 4025 | 0 |
| 509 | 20230913 | 100400 | 296680310 | 4025 | 4035 | 4035 | 4025 | 75 |
| 510 | 20230913 | 100300 | 296378385 | 4035 | 4030 | 4035 | 4030 | 37 |
| 511 | 20230913 | 100200 | 296229205 | 4030 | 4020 | 4030 | 4015 | 1419 |
| 512 | 20230913 | 100100 | 290511490 | 4020 | 4020 | 4020 | 4020 | 501 |
| 513 | 20230913 | 100000 | 288497470 | 4020 | 4020 | 4020 | 4020 | 591 |
| 514 | 20230913 | 095900 | 286121650 | 4020 | 4020 | 4020 | 4020 | 1666 |
| 515 | 20230913 | 095800 | 279424330 | 4020 | 4020 | 4020 | 4020 | 435 |
| 516 | 20230913 | 095700 | 277675630 | 4020 | 4020 | 4020 | 4020 | 2168 |
| 517 | 20230913 | 095600 | 268960270 | 4020 | 4020 | 4020 | 4020 | 150 |
| 518 | 20230913 | 095500 | 268357270 | 4020 | 4035 | 4035 | 4020 | 3499 |
| 519 | 20230913 | 095400 | 254280295 | 4035 | 4045 | 4045 | 4035 | 755 |
| 520 | 20230913 | 095300 | 251231870 | 4050 | 4050 | 4050 | 4050 | 0 |
| 521 | 20230913 | 095200 | 251231870 | 4050 | 4050 | 4050 | 4040 | 1006 |
| 522 | 20230913 | 095100 | 247167190 | 4050 | 4050 | 4050 | 4040 | 223 |
| 523 | 20230913 | 095000 | 246266040 | 4050 | 4040 | 4050 | 4040 | 993 |
| 524 | 20230913 | 094900 | 242244440 | 4040 | 4055 | 4055 | 4040 | 508 |
| 525 | 20230913 | 094800 | 240192105 | 4055 | 4055 | 4055 | 4055 | 1 |
| 526 | 20230913 | 094700 | 240188050 | 4055 | 4030 | 4055 | 4030 | 856 |
| 527 | 20230913 | 094600 | 236722760 | 4045 | 4050 | 4055 | 4045 | 2023 |
| 528 | 20230913 | 094500 | 228534245 | 4050 | 4060 | 4060 | 4050 | 1401 |
| 529 | 20230913 | 094400 | 222852950 | 4060 | 4090 | 4090 | 4045 | 3971 |
| 530 | 20230913 | 094300 | 206733835 | 4085 | 4075 | 4090 | 4075 | 1768 |
| 531 | 20230913 | 094200 | 199518325 | 4070 | 4065 | 4070 | 4060 | 723 |
| 532 | 20230913 | 094100 | 196580265 | 4060 | 4030 | 4060 | 4025 | 1996 |
| 533 | 20230913 | 094000 | 188510100 | 4030 | 4025 | 4035 | 4020 | 780 |
| 534 | 20230913 | 093900 | 185367070 | 4025 | 4025 | 4030 | 4025 | 544 |
| 535 | 20230913 | 093800 | 183175375 | 4025 | 4025 | 4025 | 4025 | 660 |
| 536 | 20230913 | 093700 | 180518875 | 4025 | 4030 | 4030 | 4025 | 88 |
| 537 | 20230913 | 093600 | 180164370 | 4030 | 4035 | 4040 | 3995 | 3774 |
| 538 | 20230913 | 093500 | 165018985 | 4035 | 4000 | 4035 | 4000 | 3424 |
| 539 | 20230913 | 093400 | 151258710 | 4000 | 3995 | 4000 | 3995 | 897 |
| 540 | 20230913 | 093300 | 147671290 | 3990 | 3990 | 3990 | 3990 | 35 |
| 541 | 20230913 | 093200 | 147531640 | 3990 | 3980 | 3990 | 3970 | 2431 |
| 542 | 20230913 | 093100 | 137857260 | 3970 | 3975 | 3975 | 3970 | 14 |
| 543 | 20230913 | 093000 | 137801620 | 3975 | 3975 | 3975 | 3975 | 54 |
| 544 | 20230913 | 092900 | 137586970 | 3975 | 3975 | 3975 | 3975 | 100 |
| 545 | 20230913 | 092800 | 137189470 | 3975 | 3970 | 3975 | 3970 | 1260 |
| 546 | 20230913 | 092700 | 132181770 | 3970 | 3970 | 3970 | 3970 | 483 |
| 547 | 20230913 | 092600 | 130264260 | 3950 | 3955 | 3955 | 3945 | 3440 |
| 548 | 20230913 | 092500 | 116679900 | 3945 | 3935 | 3950 | 3935 | 2027 |
| 549 | 20230913 | 092400 | 108684270 | 3920 | 3935 | 3935 | 3920 | 682 |
| 550 | 20230913 | 092300 | 106010425 | 3940 | 3940 | 3940 | 3940 | 265 |
| 551 | 20230913 | 092200 | 104966325 | 3940 | 3940 | 3940 | 3905 | 2240 |
| 552 | 20230913 | 092100 | 96187670 | 3945 | 3945 | 3945 | 3945 | 1530 |
| 553 | 20230913 | 092000 | 90151820 | 3945 | 3945 | 3945 | 3945 | 10 |
| 554 | 20230913 | 091900 | 90112370 | 3950 | 3950 | 3950 | 3950 | 140 |
| 555 | 20230913 | 091800 | 89559370 | 3945 | 3945 | 3945 | 3945 | 49 |
| 556 | 20230913 | 091700 | 89366065 | 3945 | 3945 | 3945 | 3945 | 500 |
| 557 | 20230913 | 091600 | 87393565 | 3950 | 3950 | 3950 | 3945 | 321 |
| 558 | 20230913 | 091500 | 86126540 | 3945 | 3950 | 3950 | 3945 | 2805 |
| 559 | 20230913 | 091400 | 75046795 | 3950 | 3950 | 3950 | 3950 | 600 |
| 560 | 20230913 | 091300 | 72676795 | 3945 | 3945 | 3945 | 3945 | 1794 |
| 561 | 20230913 | 091200 | 65599465 | 3945 | 3960 | 3960 | 3945 | 4223 |
| 562 | 20230913 | 091100 | 48922490 | 3960 | 3960 | 3960 | 3960 | 10 |
| 563 | 20230913 | 091000 | 48882890 | 3960 | 3960 | 3960 | 3960 | 194 |
| 564 | 20230913 | 090900 | 48114650 | 3950 | 3950 | 3950 | 3945 | 536 |
| 565 | 20230913 | 090800 | 45997475 | 3955 | 3955 | 3955 | 3955 | 776 |
| 566 | 20230913 | 090700 | 42928395 | 3955 | 3970 | 3975 | 3955 | 1004 |
| 567 | 20230913 | 090600 | 38937735 | 3975 | 3945 | 3975 | 3945 | 2097 |
| 568 | 20230913 | 090500 | 30632940 | 3955 | 3955 | 3955 | 3955 | 105 |
| 569 | 20230913 | 090400 | 30217665 | 3955 | 3960 | 3970 | 3950 | 2121 |
| 570 | 20230913 | 090300 | 21832220 | 3970 | 3970 | 3970 | 3970 | 508 |
| 571 | 20230913 | 090200 | 19815460 | 3960 | 3975 | 3990 | 3960 | 2107 |
| 572 | 20230913 | 090100 | 11433700 | 3975 | 3990 | 3990 | 3975 | 621 |
| 573 | 20230913 | 090000 | 8961750 | 3980 | 3980 | 3980 | 3980 | 1215 |