31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 193800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 2999 |
| 3 | 20230904 | 193700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 4 | 20230904 | 193600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 5 | 20230904 | 193500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 6 | 20230904 | 193400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 7 | 20230904 | 193300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 8 | 20230904 | 193200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 9 | 20230904 | 193100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 10 | 20230904 | 193000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 11 | 20230904 | 192900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 12 | 20230904 | 192800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 13 | 20230904 | 192700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 14 | 20230904 | 192600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 15 | 20230904 | 192500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 16 | 20230904 | 192400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 17 | 20230904 | 192300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 18 | 20230904 | 192200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 19 | 20230904 | 192100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 20 | 20230904 | 192000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 21 | 20230904 | 191900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 22 | 20230904 | 191800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 23 | 20230904 | 191700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 24 | 20230904 | 191600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 25 | 20230904 | 191500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 26 | 20230904 | 191400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 27 | 20230904 | 191300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 28 | 20230904 | 191200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 29 | 20230904 | 191100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 30 | 20230904 | 191000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 31 | 20230904 | 190900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 32 | 20230904 | 190800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 2999 |
| 33 | 20230904 | 190700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 34 | 20230904 | 190600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 35 | 20230904 | 190500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 36 | 20230904 | 190400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 37 | 20230904 | 190300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 38 | 20230904 | 190200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 39 | 20230904 | 190100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 40 | 20230904 | 190000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 41 | 20230904 | 185900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 42 | 20230904 | 185800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 43 | 20230904 | 185700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 44 | 20230904 | 185600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 45 | 20230904 | 185500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 46 | 20230904 | 185400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 47 | 20230904 | 185300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 48 | 20230904 | 185200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 49 | 20230904 | 185100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 50 | 20230904 | 185000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 51 | 20230904 | 184900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 52 | 20230904 | 184800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 53 | 20230904 | 184700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 54 | 20230904 | 184600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 55 | 20230904 | 184500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 56 | 20230904 | 184400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 57 | 20230904 | 184300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 58 | 20230904 | 184200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 59 | 20230904 | 184100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 60 | 20230904 | 184000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 61 | 20230904 | 183900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 62 | 20230904 | 183800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 2999 |
| 63 | 20230904 | 183700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 64 | 20230904 | 183600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 65 | 20230904 | 183500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 66 | 20230904 | 183400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 67 | 20230904 | 183300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 68 | 20230904 | 183200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 69 | 20230904 | 183100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 70 | 20230904 | 183000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 71 | 20230904 | 182900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 72 | 20230904 | 182800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 73 | 20230904 | 182700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 74 | 20230904 | 182600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 75 | 20230904 | 182500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 76 | 20230904 | 182400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 77 | 20230904 | 182300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 78 | 20230904 | 182200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 79 | 20230904 | 182100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 80 | 20230904 | 182000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 81 | 20230904 | 181900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 82 | 20230904 | 181800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 83 | 20230904 | 181700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 84 | 20230904 | 181600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 85 | 20230904 | 181500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 86 | 20230904 | 181400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 87 | 20230904 | 181300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 88 | 20230904 | 181200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 89 | 20230904 | 181100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 90 | 20230904 | 181000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 91 | 20230904 | 180900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 92 | 20230904 | 180800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 2999 |
| 93 | 20230904 | 180700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 94 | 20230904 | 180600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 95 | 20230904 | 180500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 96 | 20230904 | 180400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 97 | 20230904 | 180300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 98 | 20230904 | 180200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 99 | 20230904 | 180100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 100 | 20230904 | 180000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 101 | 20230904 | 175900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 102 | 20230904 | 175800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 103 | 20230904 | 175700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 104 | 20230904 | 175600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 105 | 20230904 | 175500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 106 | 20230904 | 175400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 107 | 20230904 | 175300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 108 | 20230904 | 175200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 109 | 20230904 | 175100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 110 | 20230904 | 175000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 111 | 20230904 | 174900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 112 | 20230904 | 174800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 113 | 20230904 | 174700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 114 | 20230904 | 174600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 115 | 20230904 | 174500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 116 | 20230904 | 174400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 117 | 20230904 | 174300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 118 | 20230904 | 174200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 119 | 20230904 | 174100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 120 | 20230904 | 174000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 121 | 20230904 | 173900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 122 | 20230904 | 173800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 2999 |
| 123 | 20230904 | 173700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 124 | 20230904 | 173600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 125 | 20230904 | 173500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 126 | 20230904 | 173400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 127 | 20230904 | 173300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 128 | 20230904 | 173200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 129 | 20230904 | 173100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 130 | 20230904 | 173000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 131 | 20230904 | 172900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 132 | 20230904 | 172800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 133 | 20230904 | 172700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 134 | 20230904 | 172600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 135 | 20230904 | 172500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 136 | 20230904 | 172400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 137 | 20230904 | 172300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 138 | 20230904 | 172200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 139 | 20230904 | 172100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 140 | 20230904 | 172000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 141 | 20230904 | 171900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 142 | 20230904 | 171800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 143 | 20230904 | 171700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 144 | 20230904 | 171600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 145 | 20230904 | 171500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 146 | 20230904 | 171400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 147 | 20230904 | 171300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 148 | 20230904 | 171200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 149 | 20230904 | 171100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 150 | 20230904 | 171000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 151 | 20230904 | 170900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 152 | 20230904 | 170800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 2999 |
| 153 | 20230904 | 170700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 154 | 20230904 | 170600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 155 | 20230904 | 170500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 156 | 20230904 | 170400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 157 | 20230904 | 170300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 158 | 20230904 | 170200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 159 | 20230904 | 170100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 160 | 20230904 | 170000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 161 | 20230904 | 165900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 162 | 20230904 | 165800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 163 | 20230904 | 165700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 164 | 20230904 | 165600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 165 | 20230904 | 165500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 166 | 20230904 | 165400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 167 | 20230904 | 165300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 168 | 20230904 | 165200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 169 | 20230904 | 165100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 170 | 20230904 | 165000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 171 | 20230904 | 164900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 172 | 20230904 | 164800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 173 | 20230904 | 164700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 174 | 20230904 | 164600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 175 | 20230904 | 164500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 176 | 20230904 | 164400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 177 | 20230904 | 164300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 178 | 20230904 | 164200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 179 | 20230904 | 164100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 180 | 20230904 | 164000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 181 | 20230904 | 163900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 182 | 20230904 | 163800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 2999 |
| 183 | 20230904 | 163700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 184 | 20230904 | 163600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 185 | 20230904 | 163500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 186 | 20230904 | 163400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 187 | 20230904 | 163300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 188 | 20230904 | 163200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 189 | 20230904 | 163100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 190 | 20230904 | 163000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 191 | 20230904 | 162900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 192 | 20230904 | 162800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 193 | 20230904 | 162700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 194 | 20230904 | 162600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 195 | 20230904 | 162500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 196 | 20230904 | 162400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 197 | 20230904 | 162300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 198 | 20230904 | 162200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 199 | 20230904 | 162100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 200 | 20230904 | 162000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 201 | 20230904 | 161900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 202 | 20230904 | 161800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 203 | 20230904 | 161700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 204 | 20230904 | 161600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 205 | 20230904 | 161500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 206 | 20230904 | 161400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 207 | 20230904 | 161300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 208 | 20230904 | 161200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 209 | 20230904 | 161100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 210 | 20230904 | 161000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 211 | 20230904 | 160900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 212 | 20230904 | 160800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 2999 |
| 213 | 20230904 | 160700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 214 | 20230904 | 160600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 215 | 20230904 | 160500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 216 | 20230904 | 160400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 217 | 20230904 | 160300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 218 | 20230904 | 160200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 219 | 20230904 | 160100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 220 | 20230904 | 160000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 221 | 20230904 | 155900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 222 | 20230904 | 155800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 223 | 20230904 | 155700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 224 | 20230904 | 155600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 225 | 20230904 | 155500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 226 | 20230904 | 155400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 227 | 20230904 | 155300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 228 | 20230904 | 155200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 229 | 20230904 | 155100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 230 | 20230904 | 155000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 231 | 20230904 | 154900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 232 | 20230904 | 154800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 233 | 20230904 | 154700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 234 | 20230904 | 154600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 235 | 20230904 | 154500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 236 | 20230904 | 154400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 237 | 20230904 | 154300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 238 | 20230904 | 154200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 239 | 20230904 | 154100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 240 | 20230904 | 154000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 241 | 20230904 | 153900 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 242 | 20230904 | 153800 | 662989315 | 4965 | 4965 | 4965 | 4965 | 2999 |
| 243 | 20230904 | 153700 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 244 | 20230904 | 153600 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 245 | 20230904 | 153500 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 246 | 20230904 | 153400 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 247 | 20230904 | 153300 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 248 | 20230904 | 153200 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 249 | 20230904 | 153100 | 662989315 | 4965 | 4965 | 4965 | 4965 | 0 |
| 250 | 20230904 | 153000 | 662989315 | 4965 | 4965 | 4965 | 4965 | 2999 |
| 251 | 20230904 | 152900 | 648099280 | 4960 | 4960 | 4960 | 4960 | 0 |
| 252 | 20230904 | 152800 | 648099280 | 4960 | 4960 | 4960 | 4960 | 0 |
| 253 | 20230904 | 152700 | 648099280 | 4960 | 4960 | 4960 | 4960 | 0 |
| 254 | 20230904 | 152600 | 648099280 | 4960 | 4960 | 4960 | 4960 | 0 |
| 255 | 20230904 | 152500 | 648099280 | 4960 | 4960 | 4960 | 4960 | 0 |
| 256 | 20230904 | 152400 | 648099280 | 4960 | 4960 | 4960 | 4960 | 0 |
| 257 | 20230904 | 152300 | 648099280 | 4960 | 4960 | 4960 | 4960 | 0 |
| 258 | 20230904 | 152200 | 648099280 | 4960 | 4960 | 4960 | 4960 | 0 |
| 259 | 20230904 | 152100 | 648099280 | 4960 | 4960 | 4960 | 4960 | 0 |
| 260 | 20230904 | 152000 | 648099280 | 4960 | 4960 | 4960 | 4960 | 0 |
| 261 | 20230904 | 151900 | 648099280 | 4960 | 4960 | 4965 | 4960 | 246 |
| 262 | 20230904 | 151800 | 646879030 | 4965 | 4960 | 4965 | 4960 | 57 |
| 263 | 20230904 | 151700 | 646596175 | 4965 | 4960 | 4965 | 4960 | 184 |
| 264 | 20230904 | 151600 | 645683475 | 4965 | 4960 | 4965 | 4960 | 241 |
| 265 | 20230904 | 151500 | 644488065 | 4955 | 4955 | 4955 | 4950 | 267 |
| 266 | 20230904 | 151400 | 643165110 | 4950 | 4950 | 4950 | 4950 | 67 |
| 267 | 20230904 | 151300 | 642833460 | 4955 | 4955 | 4955 | 4955 | 0 |
| 268 | 20230904 | 151200 | 642833460 | 4955 | 4955 | 4960 | 4955 | 205 |
| 269 | 20230904 | 151100 | 641817680 | 4955 | 4955 | 4960 | 4955 | 350 |
| 270 | 20230904 | 151000 | 640083365 | 4960 | 4960 | 4960 | 4960 | 0 |
| 271 | 20230904 | 150900 | 640083365 | 4960 | 4960 | 4960 | 4955 | 110 |
| 272 | 20230904 | 150800 | 639538165 | 4960 | 4935 | 4960 | 4935 | 2191 |
| 273 | 20230904 | 150700 | 628705835 | 4940 | 4940 | 4940 | 4940 | 1 |
| 274 | 20230904 | 150600 | 628700895 | 4940 | 4935 | 4940 | 4935 | 28 |
| 275 | 20230904 | 150500 | 628562675 | 4940 | 4940 | 4940 | 4940 | 38 |
| 276 | 20230904 | 150400 | 628374955 | 4940 | 4940 | 4940 | 4940 | 0 |
| 277 | 20230904 | 150300 | 628374955 | 4940 | 4940 | 4940 | 4940 | 0 |
| 278 | 20230904 | 150200 | 628374955 | 4940 | 4940 | 4940 | 4940 | 1 |
| 279 | 20230904 | 150100 | 628370015 | 4940 | 4940 | 4940 | 4940 | 14 |
| 280 | 20230904 | 150000 | 628300855 | 4945 | 4945 | 4945 | 4945 | 5 |
| 281 | 20230904 | 145900 | 628276130 | 4945 | 4945 | 4945 | 4945 | 0 |
| 282 | 20230904 | 145800 | 628276130 | 4945 | 4940 | 4945 | 4940 | 129 |
| 283 | 20230904 | 145700 | 627638865 | 4940 | 4940 | 4940 | 4940 | 95 |
| 284 | 20230904 | 145600 | 627169565 | 4945 | 4945 | 4945 | 4945 | 228 |
| 285 | 20230904 | 145500 | 626042105 | 4950 | 4950 | 4950 | 4950 | 22 |
| 286 | 20230904 | 145400 | 625933205 | 4950 | 4950 | 4955 | 4945 | 692 |
| 287 | 20230904 | 145300 | 622507905 | 4950 | 4950 | 4950 | 4950 | 0 |
| 288 | 20230904 | 145200 | 622507905 | 4950 | 4950 | 4950 | 4950 | 0 |
| 289 | 20230904 | 145100 | 622507905 | 4950 | 4950 | 4950 | 4950 | 0 |
| 290 | 20230904 | 145000 | 622507905 | 4950 | 4950 | 4950 | 4950 | 0 |
| 291 | 20230904 | 144900 | 622507905 | 4950 | 4955 | 4955 | 4950 | 60 |
| 292 | 20230904 | 144800 | 622210805 | 4955 | 4955 | 4960 | 4955 | 412 |
| 293 | 20230904 | 144700 | 620169240 | 4955 | 4955 | 4955 | 4955 | 0 |
| 294 | 20230904 | 144600 | 620169240 | 4955 | 4955 | 4955 | 4955 | 38 |
| 295 | 20230904 | 144500 | 619980950 | 4960 | 4960 | 4960 | 4960 | 0 |
| 296 | 20230904 | 144400 | 619980950 | 4960 | 4960 | 4960 | 4960 | 0 |
| 297 | 20230904 | 144300 | 619980950 | 4960 | 4960 | 4960 | 4960 | 5 |
| 298 | 20230904 | 144200 | 619956150 | 4960 | 4960 | 4960 | 4960 | 15 |
| 299 | 20230904 | 144100 | 619881750 | 4960 | 4960 | 4960 | 4960 | 0 |
| 300 | 20230904 | 144000 | 619881750 | 4960 | 4960 | 4960 | 4960 | 0 |
| 301 | 20230904 | 143900 | 619881750 | 4960 | 4960 | 4960 | 4960 | 0 |
| 302 | 20230904 | 143800 | 619881750 | 4960 | 4960 | 4960 | 4960 | 0 |
| 303 | 20230904 | 143700 | 619881750 | 4960 | 4960 | 4960 | 4960 | 70 |
| 304 | 20230904 | 143600 | 619534550 | 4960 | 4960 | 4960 | 4960 | 0 |
| 305 | 20230904 | 143500 | 619534550 | 4960 | 4960 | 4960 | 4960 | 0 |
| 306 | 20230904 | 143400 | 619534550 | 4960 | 4935 | 4960 | 4935 | 1113 |
| 307 | 20230904 | 143300 | 614029825 | 4940 | 4940 | 4940 | 4940 | 11 |
| 308 | 20230904 | 143200 | 613975485 | 4940 | 4945 | 4945 | 4935 | 384 |
| 309 | 20230904 | 143100 | 612077010 | 4945 | 4950 | 4955 | 4935 | 2923 |
| 310 | 20230904 | 143000 | 597635135 | 4950 | 4950 | 4950 | 4950 | 648 |
| 311 | 20230904 | 142900 | 594427535 | 4955 | 4955 | 4955 | 4955 | 30 |
| 312 | 20230904 | 142800 | 594278885 | 4955 | 4955 | 4955 | 4955 | 1368 |
| 313 | 20230904 | 142700 | 587500445 | 4960 | 4960 | 4960 | 4960 | 0 |
| 314 | 20230904 | 142600 | 587500445 | 4960 | 4960 | 4960 | 4960 | 155 |
| 315 | 20230904 | 142500 | 586731645 | 4960 | 4960 | 4960 | 4960 | 45 |
| 316 | 20230904 | 142400 | 586508445 | 4955 | 4955 | 4955 | 4955 | 1 |
| 317 | 20230904 | 142300 | 586503490 | 4955 | 4955 | 4955 | 4955 | 466 |
| 318 | 20230904 | 142200 | 584194460 | 4955 | 4955 | 4955 | 4955 | 0 |
| 319 | 20230904 | 142100 | 584194460 | 4955 | 4955 | 4955 | 4955 | 0 |
| 320 | 20230904 | 142000 | 584194460 | 4955 | 4955 | 4955 | 4955 | 15 |
| 321 | 20230904 | 141900 | 584120135 | 4955 | 4955 | 4955 | 4955 | 5 |
| 322 | 20230904 | 141800 | 584095360 | 4950 | 4955 | 4955 | 4945 | 1739 |
| 323 | 20230904 | 141700 | 575484415 | 4955 | 4950 | 4955 | 4950 | 577 |
| 324 | 20230904 | 141600 | 572626100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 325 | 20230904 | 141500 | 572626100 | 4950 | 4950 | 4950 | 4950 | 177 |
| 326 | 20230904 | 141400 | 571749950 | 4950 | 4950 | 4950 | 4950 | 1 |
| 327 | 20230904 | 141300 | 571745000 | 4950 | 4950 | 4950 | 4950 | 370 |
| 328 | 20230904 | 141200 | 569913500 | 4950 | 4950 | 4950 | 4950 | 0 |
| 329 | 20230904 | 141100 | 569913500 | 4950 | 4950 | 4950 | 4950 | 6 |
| 330 | 20230904 | 141000 | 569883800 | 4950 | 4950 | 4950 | 4950 | 0 |
| 331 | 20230904 | 140900 | 569883800 | 4950 | 4950 | 4950 | 4950 | 181 |
| 332 | 20230904 | 140800 | 568987850 | 4950 | 4950 | 4950 | 4950 | 0 |
| 333 | 20230904 | 140700 | 568987850 | 4950 | 4950 | 4950 | 4950 | 0 |
| 334 | 20230904 | 140600 | 568987850 | 4950 | 4950 | 4950 | 4950 | 0 |
| 335 | 20230904 | 140500 | 568987850 | 4950 | 4950 | 4950 | 4950 | 1 |
| 336 | 20230904 | 140400 | 568982900 | 4950 | 4950 | 4950 | 4950 | 11 |
| 337 | 20230904 | 140300 | 568928450 | 4950 | 4950 | 4950 | 4950 | 99 |
| 338 | 20230904 | 140200 | 568438400 | 4950 | 4955 | 4955 | 4950 | 235 |
| 339 | 20230904 | 140100 | 567274005 | 4955 | 4960 | 4960 | 4955 | 223 |
| 340 | 20230904 | 140000 | 566167980 | 4960 | 4960 | 4960 | 4960 | 1 |
| 341 | 20230904 | 135900 | 566163020 | 4965 | 4965 | 4965 | 4965 | 10 |
| 342 | 20230904 | 135800 | 566113370 | 4965 | 4965 | 4965 | 4965 | 0 |
| 343 | 20230904 | 135700 | 566113370 | 4965 | 4965 | 4965 | 4965 | 0 |
| 344 | 20230904 | 135600 | 566113370 | 4965 | 4965 | 4965 | 4965 | 100 |
| 345 | 20230904 | 135500 | 565616870 | 4965 | 4960 | 4965 | 4960 | 124 |
| 346 | 20230904 | 135400 | 565001765 | 4960 | 4960 | 4960 | 4960 | 158 |
| 347 | 20230904 | 135300 | 564218085 | 4960 | 4960 | 4960 | 4960 | 0 |
| 348 | 20230904 | 135200 | 564218085 | 4960 | 4960 | 4960 | 4960 | 184 |
| 349 | 20230904 | 135100 | 563305445 | 4965 | 4965 | 4965 | 4965 | 1 |
| 350 | 20230904 | 135000 | 563300480 | 4960 | 4960 | 4960 | 4960 | 120 |
| 351 | 20230904 | 134900 | 562705280 | 4960 | 4960 | 4960 | 4960 | 1 |
| 352 | 20230904 | 134800 | 562700320 | 4960 | 4960 | 4960 | 4960 | 44 |
| 353 | 20230904 | 134700 | 562482080 | 4960 | 4960 | 4960 | 4960 | 532 |
| 354 | 20230904 | 134600 | 559843360 | 4960 | 4960 | 4960 | 4960 | 208 |
| 355 | 20230904 | 134500 | 558811680 | 4955 | 4955 | 4955 | 4955 | 23 |
| 356 | 20230904 | 134400 | 558697715 | 4955 | 4955 | 4955 | 4955 | 0 |
| 357 | 20230904 | 134300 | 558697715 | 4955 | 4955 | 4955 | 4955 | 110 |
| 358 | 20230904 | 134200 | 558152665 | 4960 | 4960 | 4960 | 4960 | 0 |
| 359 | 20230904 | 134100 | 558152665 | 4960 | 4960 | 4960 | 4960 | 0 |
| 360 | 20230904 | 134000 | 558152665 | 4960 | 4960 | 4960 | 4960 | 0 |
| 361 | 20230904 | 133900 | 558152665 | 4960 | 4960 | 4960 | 4960 | 0 |
| 362 | 20230904 | 133800 | 558152665 | 4960 | 4960 | 4960 | 4960 | 11 |
| 363 | 20230904 | 133700 | 558098105 | 4955 | 4955 | 4955 | 4955 | 0 |
| 364 | 20230904 | 133600 | 558098105 | 4955 | 4955 | 4955 | 4955 | 682 |
| 365 | 20230904 | 133500 | 554718795 | 4955 | 4955 | 4955 | 4955 | 0 |
| 366 | 20230904 | 133400 | 554718795 | 4955 | 4955 | 4955 | 4955 | 57 |
| 367 | 20230904 | 133300 | 554436360 | 4955 | 4950 | 4955 | 4950 | 1321 |
| 368 | 20230904 | 133200 | 547894950 | 4950 | 4950 | 4950 | 4950 | 50 |
| 369 | 20230904 | 133100 | 547647450 | 4945 | 4945 | 4945 | 4945 | 0 |
| 370 | 20230904 | 133000 | 547647450 | 4945 | 4950 | 4950 | 4945 | 2 |
| 371 | 20230904 | 132900 | 547637555 | 4950 | 4945 | 4950 | 4945 | 551 |
| 372 | 20230904 | 132800 | 544912855 | 4945 | 4945 | 4945 | 4945 | 94 |
| 373 | 20230904 | 132700 | 544448025 | 4945 | 4945 | 4945 | 4945 | 225 |
| 374 | 20230904 | 132600 | 543335400 | 4935 | 4925 | 4935 | 4925 | 847 |
| 375 | 20230904 | 132500 | 539160670 | 4930 | 4930 | 4930 | 4925 | 43 |
| 376 | 20230904 | 132400 | 538948690 | 4930 | 4930 | 4930 | 4930 | 36 |
| 377 | 20230904 | 132300 | 538771210 | 4935 | 4940 | 4940 | 4935 | 30 |
| 378 | 20230904 | 132200 | 538623145 | 4940 | 4940 | 4940 | 4940 | 0 |
| 379 | 20230904 | 132100 | 538623145 | 4940 | 4940 | 4940 | 4940 | 0 |
| 380 | 20230904 | 132000 | 538623145 | 4940 | 4940 | 4940 | 4940 | 462 |
| 381 | 20230904 | 131900 | 536340865 | 4940 | 4940 | 4940 | 4940 | 0 |
| 382 | 20230904 | 131800 | 536340865 | 4940 | 4930 | 4955 | 4930 | 597 |
| 383 | 20230904 | 131700 | 533395770 | 4940 | 4925 | 4940 | 4925 | 227 |
| 384 | 20230904 | 131600 | 532276510 | 4925 | 4920 | 4925 | 4920 | 469 |
| 385 | 20230904 | 131500 | 529969025 | 4920 | 4925 | 4925 | 4915 | 321 |
| 386 | 20230904 | 131400 | 528389240 | 4920 | 4920 | 4920 | 4920 | 206 |
| 387 | 20230904 | 131300 | 527375720 | 4930 | 4940 | 4940 | 4925 | 2327 |
| 388 | 20230904 | 131200 | 515895575 | 4940 | 4945 | 4950 | 4940 | 814 |
| 389 | 20230904 | 131100 | 511869645 | 4945 | 4945 | 4945 | 4945 | 155 |
| 390 | 20230904 | 131000 | 511103170 | 4945 | 4940 | 4945 | 4940 | 943 |
| 391 | 20230904 | 130900 | 506443955 | 4940 | 4940 | 4940 | 4940 | 1 |
| 392 | 20230904 | 130800 | 506439015 | 4935 | 4935 | 4935 | 4935 | 0 |
| 393 | 20230904 | 130700 | 506439015 | 4935 | 4935 | 4935 | 4935 | 0 |
| 394 | 20230904 | 130600 | 506439015 | 4935 | 4940 | 4940 | 4935 | 108 |
| 395 | 20230904 | 130500 | 505905750 | 4940 | 4945 | 4945 | 4940 | 558 |
| 396 | 20230904 | 130400 | 503147465 | 4950 | 4950 | 4955 | 4950 | 47 |
| 397 | 20230904 | 130300 | 502914765 | 4955 | 4955 | 4955 | 4955 | 1 |
| 398 | 20230904 | 130200 | 502909810 | 4945 | 4955 | 4955 | 4945 | 4031 |
| 399 | 20230904 | 130100 | 482954400 | 4955 | 4955 | 4955 | 4955 | 398 |
| 400 | 20230904 | 130000 | 480982310 | 4955 | 4955 | 4955 | 4955 | 75 |
| 401 | 20230904 | 125900 | 480610685 | 4955 | 4955 | 4955 | 4955 | 0 |
| 402 | 20230904 | 125800 | 480610685 | 4955 | 4955 | 4955 | 4950 | 377 |
| 403 | 20230904 | 125700 | 478743650 | 4955 | 4955 | 4955 | 4955 | 137 |
| 404 | 20230904 | 125600 | 478064815 | 4955 | 4960 | 4960 | 4955 | 1036 |
| 405 | 20230904 | 125500 | 472931425 | 4960 | 4960 | 4960 | 4955 | 41 |
| 406 | 20230904 | 125400 | 472728075 | 4960 | 4960 | 4960 | 4960 | 0 |
| 407 | 20230904 | 125300 | 472728075 | 4960 | 4960 | 4960 | 4960 | 0 |
| 408 | 20230904 | 125200 | 472728075 | 4960 | 4960 | 4960 | 4960 | 109 |
| 409 | 20230904 | 125100 | 472187435 | 4960 | 4960 | 4960 | 4960 | 683 |
| 410 | 20230904 | 125000 | 468799755 | 4965 | 4965 | 4965 | 4965 | 29 |
| 411 | 20230904 | 124900 | 468655770 | 4965 | 4965 | 4965 | 4965 | 0 |
| 412 | 20230904 | 124800 | 468655770 | 4965 | 4965 | 4965 | 4965 | 23 |
| 413 | 20230904 | 124700 | 468541575 | 4960 | 4960 | 4960 | 4960 | 0 |
| 414 | 20230904 | 124600 | 468541575 | 4960 | 4960 | 4960 | 4960 | 0 |
| 415 | 20230904 | 124500 | 468541575 | 4960 | 4960 | 4960 | 4960 | 364 |
| 416 | 20230904 | 124400 | 466736135 | 4965 | 4965 | 4965 | 4965 | 0 |
| 417 | 20230904 | 124300 | 466736135 | 4965 | 4965 | 4965 | 4965 | 0 |
| 418 | 20230904 | 124200 | 466736135 | 4965 | 4965 | 4965 | 4965 | 0 |
| 419 | 20230904 | 124100 | 466736135 | 4965 | 4965 | 4965 | 4965 | 211 |
| 420 | 20230904 | 124000 | 465688520 | 4965 | 4965 | 4965 | 4965 | 0 |
| 421 | 20230904 | 123900 | 465688520 | 4965 | 4960 | 4965 | 4960 | 2 |
| 422 | 20230904 | 123800 | 465678595 | 4960 | 4960 | 4960 | 4960 | 0 |
| 423 | 20230904 | 123700 | 465678595 | 4960 | 4960 | 4960 | 4960 | 0 |
| 424 | 20230904 | 123600 | 465678595 | 4960 | 4960 | 4960 | 4960 | 802 |
| 425 | 20230904 | 123500 | 461700675 | 4960 | 4960 | 4960 | 4960 | 636 |
| 426 | 20230904 | 123400 | 458546115 | 4960 | 4960 | 4960 | 4960 | 6 |
| 427 | 20230904 | 123300 | 458516355 | 4960 | 4960 | 4960 | 4960 | 23 |
| 428 | 20230904 | 123200 | 458402275 | 4955 | 4955 | 4955 | 4955 | 0 |
| 429 | 20230904 | 123100 | 458402275 | 4955 | 4955 | 4955 | 4955 | 1 |
| 430 | 20230904 | 123000 | 458397320 | 4955 | 4960 | 4960 | 4955 | 41 |
| 431 | 20230904 | 122900 | 458193975 | 4960 | 4960 | 4960 | 4960 | 4 |
| 432 | 20230904 | 122800 | 458174135 | 4960 | 4960 | 4960 | 4960 | 89 |
| 433 | 20230904 | 122700 | 457732695 | 4965 | 4965 | 4965 | 4965 | 23 |
| 434 | 20230904 | 122600 | 457618500 | 4965 | 4960 | 4965 | 4960 | 116 |
| 435 | 20230904 | 122500 | 457043090 | 4960 | 4960 | 4960 | 4960 | 0 |
| 436 | 20230904 | 122400 | 457043090 | 4960 | 4960 | 4960 | 4960 | 0 |
| 437 | 20230904 | 122300 | 457043090 | 4960 | 4960 | 4960 | 4960 | 154 |
| 438 | 20230904 | 122200 | 456279250 | 4965 | 4960 | 4965 | 4960 | 477 |
| 439 | 20230904 | 122100 | 453913215 | 4960 | 4960 | 4960 | 4960 | 10 |
| 440 | 20230904 | 122000 | 453863615 | 4960 | 4960 | 4960 | 4960 | 0 |
| 441 | 20230904 | 121900 | 453863615 | 4960 | 4960 | 4960 | 4960 | 362 |
| 442 | 20230904 | 121800 | 452068095 | 4960 | 4960 | 4960 | 4960 | 141 |
| 443 | 20230904 | 121700 | 451368735 | 4960 | 4955 | 4960 | 4955 | 64 |
| 444 | 20230904 | 121600 | 451051310 | 4960 | 4960 | 4960 | 4960 | 56 |
| 445 | 20230904 | 121500 | 450773550 | 4965 | 4965 | 4965 | 4965 | 0 |
| 446 | 20230904 | 121400 | 450773550 | 4965 | 4965 | 4965 | 4965 | 23 |
| 447 | 20230904 | 121300 | 450659355 | 4960 | 4960 | 4960 | 4960 | 0 |
| 448 | 20230904 | 121200 | 450659355 | 4960 | 4960 | 4960 | 4960 | 815 |
| 449 | 20230904 | 121100 | 446616955 | 4965 | 4965 | 4965 | 4965 | 0 |
| 450 | 20230904 | 121000 | 446616955 | 4965 | 4965 | 4965 | 4965 | 0 |
| 451 | 20230904 | 120900 | 446616955 | 4965 | 4965 | 4965 | 4965 | 0 |
| 452 | 20230904 | 120800 | 446616955 | 4965 | 4965 | 4965 | 4960 | 338 |
| 453 | 20230904 | 120700 | 444940285 | 4965 | 4965 | 4965 | 4965 | 0 |
| 454 | 20230904 | 120600 | 444940285 | 4965 | 4965 | 4965 | 4965 | 6 |
| 455 | 20230904 | 120500 | 444910495 | 4965 | 4965 | 4965 | 4965 | 0 |
| 456 | 20230904 | 120400 | 444910495 | 4965 | 4965 | 4965 | 4965 | 0 |
| 457 | 20230904 | 120300 | 444910495 | 4965 | 4965 | 4965 | 4965 | 0 |
| 458 | 20230904 | 120200 | 444910495 | 4965 | 4965 | 4965 | 4965 | 0 |
| 459 | 20230904 | 120100 | 444910495 | 4965 | 4965 | 4965 | 4965 | 50 |
| 460 | 20230904 | 120000 | 444662245 | 4965 | 4965 | 4965 | 4965 | 12 |
| 461 | 20230904 | 115900 | 444602665 | 4965 | 4965 | 4965 | 4965 | 588 |
| 462 | 20230904 | 115800 | 441683245 | 4965 | 4965 | 4965 | 4965 | 8 |
| 463 | 20230904 | 115700 | 441643525 | 4965 | 4965 | 4965 | 4965 | 188 |
| 464 | 20230904 | 115600 | 440710105 | 4965 | 4965 | 4965 | 4965 | 0 |
| 465 | 20230904 | 115500 | 440710105 | 4965 | 4965 | 4965 | 4965 | 7 |
| 466 | 20230904 | 115400 | 440675350 | 4960 | 4960 | 4960 | 4960 | 22 |
| 467 | 20230904 | 115300 | 440566230 | 4965 | 4965 | 4965 | 4965 | 0 |
| 468 | 20230904 | 115200 | 440566230 | 4965 | 4965 | 4965 | 4965 | 2 |
| 469 | 20230904 | 115100 | 440556300 | 4965 | 4965 | 4965 | 4965 | 27 |
| 470 | 20230904 | 115000 | 440422245 | 4965 | 4970 | 4970 | 4965 | 1337 |
| 471 | 20230904 | 114900 | 433784000 | 4970 | 4970 | 4970 | 4970 | 0 |
| 472 | 20230904 | 114800 | 433784000 | 4970 | 4965 | 4970 | 4965 | 96 |
| 473 | 20230904 | 114700 | 433307220 | 4970 | 4970 | 4970 | 4970 | 0 |
| 474 | 20230904 | 114600 | 433307220 | 4970 | 4965 | 4970 | 4965 | 1072 |
| 475 | 20230904 | 114500 | 427983360 | 4960 | 4960 | 4960 | 4960 | 6 |
| 476 | 20230904 | 114400 | 427953600 | 4965 | 4965 | 4965 | 4965 | 0 |
| 477 | 20230904 | 114300 | 427953600 | 4965 | 4965 | 4965 | 4965 | 0 |
| 478 | 20230904 | 114200 | 427953600 | 4965 | 4965 | 4965 | 4965 | 101 |
| 479 | 20230904 | 114100 | 427452135 | 4965 | 4965 | 4965 | 4965 | 0 |
| 480 | 20230904 | 114000 | 427452135 | 4965 | 4965 | 4965 | 4960 | 804 |
| 481 | 20230904 | 113900 | 423463505 | 4965 | 4965 | 4965 | 4965 | 227 |
| 482 | 20230904 | 113800 | 422336450 | 4965 | 4965 | 4965 | 4965 | 11 |
| 483 | 20230904 | 113700 | 422281835 | 4970 | 4970 | 4970 | 4970 | 0 |
| 484 | 20230904 | 113600 | 422281835 | 4970 | 4965 | 4970 | 4965 | 594 |
| 485 | 20230904 | 113500 | 419330125 | 4965 | 4965 | 4965 | 4965 | 645 |
| 486 | 20230904 | 113400 | 416127700 | 4965 | 4965 | 4965 | 4965 | 175 |
| 487 | 20230904 | 113300 | 415258825 | 4965 | 4965 | 4965 | 4965 | 580 |
| 488 | 20230904 | 113200 | 412379125 | 4970 | 4975 | 4975 | 4970 | 176 |
| 489 | 20230904 | 113100 | 411503905 | 4975 | 4975 | 4975 | 4975 | 0 |
| 490 | 20230904 | 113000 | 411503905 | 4975 | 4970 | 4975 | 4970 | 987 |
| 491 | 20230904 | 112900 | 406598485 | 4975 | 4975 | 4975 | 4975 | 0 |
| 492 | 20230904 | 112800 | 406598485 | 4975 | 4975 | 4975 | 4975 | 0 |
| 493 | 20230904 | 112700 | 406598485 | 4975 | 4975 | 4975 | 4975 | 35 |
| 494 | 20230904 | 112600 | 406424360 | 4975 | 4975 | 4975 | 4975 | 0 |
| 495 | 20230904 | 112500 | 406424360 | 4975 | 4975 | 4975 | 4975 | 0 |
| 496 | 20230904 | 112400 | 406424360 | 4975 | 4975 | 4975 | 4975 | 6 |
| 497 | 20230904 | 112300 | 406394510 | 4975 | 4975 | 4975 | 4975 | 1 |
| 498 | 20230904 | 112200 | 406389535 | 4970 | 4975 | 4975 | 4970 | 458 |
| 499 | 20230904 | 112100 | 404113160 | 4975 | 4975 | 4975 | 4975 | 0 |
| 500 | 20230904 | 112000 | 404113160 | 4975 | 4975 | 4975 | 4975 | 37 |
| 501 | 20230904 | 111900 | 403929085 | 4975 | 4970 | 4975 | 4970 | 480 |
| 502 | 20230904 | 111800 | 401543060 | 4975 | 4970 | 4975 | 4970 | 5 |
| 503 | 20230904 | 111700 | 401518195 | 4975 | 4975 | 4975 | 4975 | 0 |
| 504 | 20230904 | 111600 | 401518195 | 4975 | 4970 | 4975 | 4970 | 21 |
| 505 | 20230904 | 111500 | 401413820 | 4975 | 4975 | 4975 | 4975 | 1109 |
| 506 | 20230904 | 111400 | 395896545 | 4985 | 4985 | 4985 | 4985 | 2 |
| 507 | 20230904 | 111300 | 395886575 | 4995 | 4970 | 4995 | 4970 | 2367 |
| 508 | 20230904 | 111200 | 384110855 | 4965 | 4965 | 4965 | 4965 | 75 |
| 509 | 20230904 | 111100 | 383738480 | 4970 | 4970 | 4970 | 4970 | 0 |
| 510 | 20230904 | 111000 | 383738480 | 4970 | 4970 | 4970 | 4970 | 1 |
| 511 | 20230904 | 110900 | 383733510 | 4965 | 4975 | 4975 | 4965 | 311 |
| 512 | 20230904 | 110800 | 382187465 | 4980 | 4980 | 4980 | 4980 | 18 |
| 513 | 20230904 | 110700 | 382097825 | 4980 | 4990 | 4990 | 4975 | 179 |
| 514 | 20230904 | 110600 | 381205895 | 4990 | 4990 | 4990 | 4990 | 23 |
| 515 | 20230904 | 110500 | 381091125 | 4990 | 4990 | 4990 | 4990 | 0 |
| 516 | 20230904 | 110400 | 381091125 | 4990 | 4990 | 4990 | 4990 | 0 |
| 517 | 20230904 | 110300 | 381091125 | 4990 | 4990 | 4990 | 4980 | 50 |
| 518 | 20230904 | 110200 | 380842105 | 4980 | 4975 | 4980 | 4970 | 713 |
| 519 | 20230904 | 110100 | 377297305 | 4975 | 4975 | 4975 | 4965 | 1792 |
| 520 | 20230904 | 110000 | 368385085 | 4985 | 4985 | 4985 | 4985 | 0 |
| 521 | 20230904 | 105900 | 368385085 | 4985 | 4985 | 4985 | 4985 | 0 |
| 522 | 20230904 | 105800 | 368385085 | 4985 | 4970 | 4985 | 4970 | 769 |
| 523 | 20230904 | 105700 | 364557240 | 4970 | 4970 | 4970 | 4970 | 6 |
| 524 | 20230904 | 105600 | 364527420 | 4970 | 4970 | 4970 | 4970 | 23 |
| 525 | 20230904 | 105500 | 364413110 | 4970 | 4970 | 4970 | 4970 | 0 |
| 526 | 20230904 | 105400 | 364413110 | 4970 | 4970 | 4970 | 4970 | 142 |
| 527 | 20230904 | 105300 | 363707370 | 4970 | 4970 | 4970 | 4970 | 0 |
| 528 | 20230904 | 105200 | 363707370 | 4970 | 4970 | 4970 | 4970 | 23 |
| 529 | 20230904 | 105100 | 363593060 | 4960 | 4960 | 4960 | 4960 | 4 |
| 530 | 20230904 | 105000 | 363573220 | 4960 | 4960 | 4960 | 4960 | 0 |
| 531 | 20230904 | 104900 | 363573220 | 4960 | 4975 | 4975 | 4960 | 414 |
| 532 | 20230904 | 104800 | 361516180 | 4970 | 4970 | 4970 | 4970 | 0 |
| 533 | 20230904 | 104700 | 361516180 | 4970 | 4970 | 4970 | 4970 | 10 |
| 534 | 20230904 | 104600 | 361466480 | 4975 | 4975 | 4975 | 4975 | 10 |
| 535 | 20230904 | 104500 | 361416730 | 4975 | 4970 | 4975 | 4960 | 1577 |
| 536 | 20230904 | 104400 | 353582505 | 4975 | 4975 | 4975 | 4975 | 0 |
| 537 | 20230904 | 104300 | 353582505 | 4975 | 4975 | 4975 | 4975 | 31 |
| 538 | 20230904 | 104200 | 353428280 | 4975 | 4975 | 4975 | 4975 | 1 |
| 539 | 20230904 | 104100 | 353423305 | 4975 | 4975 | 4975 | 4975 | 29 |
| 540 | 20230904 | 104000 | 353279030 | 4975 | 4975 | 4975 | 4975 | 0 |
| 541 | 20230904 | 103900 | 353279030 | 4975 | 4975 | 4975 | 4975 | 0 |
| 542 | 20230904 | 103800 | 353279030 | 4975 | 4975 | 4975 | 4975 | 0 |
| 543 | 20230904 | 103700 | 353279030 | 4975 | 4970 | 4975 | 4970 | 39 |
| 544 | 20230904 | 103600 | 353085055 | 4970 | 4970 | 4970 | 4970 | 100 |
| 545 | 20230904 | 103500 | 352588055 | 4970 | 4970 | 4970 | 4970 | 0 |
| 546 | 20230904 | 103400 | 352588055 | 4970 | 4970 | 4970 | 4970 | 75 |
| 547 | 20230904 | 103300 | 352215305 | 4970 | 4975 | 4975 | 4970 | 220 |
| 548 | 20230904 | 103200 | 351121340 | 4970 | 4970 | 4970 | 4960 | 666 |
| 549 | 20230904 | 103100 | 347815990 | 4975 | 4980 | 4980 | 4975 | 177 |
| 550 | 20230904 | 103000 | 346934910 | 4980 | 4980 | 4980 | 4980 | 0 |
| 551 | 20230904 | 102900 | 346934910 | 4980 | 4980 | 4980 | 4980 | 0 |
| 552 | 20230904 | 102800 | 346934910 | 4980 | 4990 | 4990 | 4970 | 888 |
| 553 | 20230904 | 102700 | 342513130 | 4995 | 4995 | 4995 | 4995 | 0 |
| 554 | 20230904 | 102600 | 342513130 | 4995 | 4985 | 4995 | 4985 | 1258 |
| 555 | 20230904 | 102500 | 336239130 | 4975 | 4985 | 4985 | 4975 | 273 |
| 556 | 20230904 | 102400 | 334879250 | 4990 | 5000 | 5000 | 4990 | 339 |
| 557 | 20230904 | 102300 | 333187410 | 4990 | 5000 | 5000 | 4990 | 188 |
| 558 | 20230904 | 102200 | 332249005 | 5000 | 5010 | 5010 | 5000 | 1055 |
| 559 | 20230904 | 102100 | 326966445 | 5000 | 4995 | 5000 | 4995 | 455 |
| 560 | 20230904 | 102000 | 324693605 | 5010 | 4980 | 5010 | 4980 | 4046 |
| 561 | 20230904 | 101900 | 304509765 | 4980 | 4980 | 4980 | 4980 | 23 |
| 562 | 20230904 | 101800 | 304395225 | 4975 | 4980 | 4980 | 4975 | 697 |
| 563 | 20230904 | 101700 | 300926280 | 4980 | 4975 | 4980 | 4975 | 498 |
| 564 | 20230904 | 101600 | 298448310 | 4965 | 4980 | 4980 | 4965 | 743 |
| 565 | 20230904 | 101500 | 294753270 | 4980 | 4990 | 4990 | 4980 | 209 |
| 566 | 20230904 | 101400 | 293712220 | 4990 | 4990 | 4990 | 4990 | 0 |
| 567 | 20230904 | 101300 | 293712220 | 4990 | 4985 | 4990 | 4985 | 49 |
| 568 | 20230904 | 101200 | 293467810 | 4990 | 4990 | 4990 | 4985 | 166 |
| 569 | 20230904 | 101100 | 292639710 | 4990 | 4985 | 4990 | 4985 | 228 |
| 570 | 20230904 | 101000 | 291502975 | 4995 | 4995 | 4995 | 4990 | 114 |
| 571 | 20230904 | 100900 | 290933920 | 4995 | 5000 | 5000 | 4995 | 157 |
| 572 | 20230904 | 100800 | 290149315 | 4995 | 4995 | 4995 | 4995 | 200 |
| 573 | 20230904 | 100700 | 289150315 | 4995 | 5000 | 5000 | 4995 | 56 |
| 574 | 20230904 | 100600 | 288870565 | 5000 | 4995 | 5000 | 4995 | 244 |
| 575 | 20230904 | 100500 | 287651665 | 4995 | 4995 | 4995 | 4995 | 254 |
| 576 | 20230904 | 100400 | 286382935 | 5000 | 4995 | 5010 | 4995 | 2685 |
| 577 | 20230904 | 100300 | 272961850 | 4990 | 4990 | 4990 | 4990 | 293 |
| 578 | 20230904 | 100200 | 271499780 | 4990 | 5000 | 5000 | 4990 | 333 |
| 579 | 20230904 | 100100 | 269836515 | 5000 | 5000 | 5000 | 5000 | 384 |
| 580 | 20230904 | 100000 | 267916515 | 5000 | 5000 | 5000 | 5000 | 93 |
| 581 | 20230904 | 095900 | 267451515 | 5000 | 4990 | 5000 | 4990 | 653 |
| 582 | 20230904 | 095800 | 264190765 | 4995 | 5010 | 5010 | 4990 | 428 |
| 583 | 20230904 | 095700 | 262052260 | 5010 | 5000 | 5010 | 5000 | 622 |
| 584 | 20230904 | 095600 | 258940750 | 5000 | 5000 | 5000 | 4995 | 182 |
| 585 | 20230904 | 095500 | 258031250 | 5000 | 4990 | 5000 | 4990 | 255 |
| 586 | 20230904 | 095400 | 256757295 | 4995 | 5000 | 5000 | 4990 | 443 |
| 587 | 20230904 | 095300 | 254543455 | 5000 | 4995 | 5000 | 4995 | 1182 |
| 588 | 20230904 | 095200 | 248637080 | 4995 | 4985 | 4995 | 4985 | 133 |
| 589 | 20230904 | 095100 | 247973095 | 4995 | 4995 | 4995 | 4995 | 26 |
| 590 | 20230904 | 095000 | 247843225 | 4985 | 4995 | 4995 | 4985 | 317 |
| 591 | 20230904 | 094900 | 246260945 | 4995 | 4995 | 4995 | 4995 | 76 |
| 592 | 20230904 | 094800 | 245881325 | 5000 | 4995 | 5000 | 4995 | 92 |
| 593 | 20230904 | 094700 | 245421625 | 5000 | 4995 | 5000 | 4995 | 81 |
| 594 | 20230904 | 094600 | 245017025 | 5000 | 5000 | 5000 | 5000 | 23 |
| 595 | 20230904 | 094500 | 244902025 | 5000 | 5000 | 5000 | 5000 | 713 |
| 596 | 20230904 | 094400 | 241337025 | 5010 | 5010 | 5010 | 5010 | 32 |
| 597 | 20230904 | 094300 | 241176705 | 5010 | 4995 | 5010 | 4995 | 2354 |
| 598 | 20230904 | 094200 | 229409300 | 5000 | 5000 | 5010 | 5000 | 382 |
| 599 | 20230904 | 094100 | 227498780 | 5000 | 4995 | 5000 | 4995 | 1352 |
| 600 | 20230904 | 094000 | 220741415 | 4995 | 4995 | 5000 | 4995 | 1423 |
| 601 | 20230904 | 093900 | 213633415 | 4995 | 4995 | 4995 | 4995 | 365 |
| 602 | 20230904 | 093800 | 211810240 | 4995 | 4990 | 4995 | 4990 | 150 |
| 603 | 20230904 | 093700 | 211061625 | 4995 | 4995 | 5000 | 4995 | 1416 |
| 604 | 20230904 | 093600 | 203987800 | 4995 | 4985 | 4995 | 4985 | 111 |
| 605 | 20230904 | 093500 | 203434155 | 4990 | 4985 | 4990 | 4985 | 471 |
| 606 | 20230904 | 093400 | 201084280 | 4980 | 4990 | 4990 | 4980 | 61 |
| 607 | 20230904 | 093300 | 200780375 | 4990 | 4975 | 4990 | 4975 | 471 |
| 608 | 20230904 | 093200 | 198436460 | 4970 | 4975 | 4975 | 4970 | 109 |
| 609 | 20230904 | 093100 | 197894685 | 4970 | 4965 | 4970 | 4965 | 609 |
| 610 | 20230904 | 093000 | 194870145 | 4965 | 4970 | 4970 | 4965 | 207 |
| 611 | 20230904 | 092900 | 193842360 | 4975 | 4960 | 4975 | 4960 | 1124 |
| 612 | 20230904 | 092800 | 188259485 | 4975 | 4975 | 4980 | 4965 | 593 |
| 613 | 20230904 | 092700 | 185311390 | 4975 | 4990 | 4990 | 4975 | 346 |
| 614 | 20230904 | 092600 | 183589045 | 4980 | 4985 | 4985 | 4980 | 146 |
| 615 | 20230904 | 092500 | 182861240 | 4985 | 4990 | 4990 | 4985 | 231 |
| 616 | 20230904 | 092400 | 181709675 | 4990 | 4990 | 4990 | 4990 | 16 |
| 617 | 20230904 | 092300 | 181629835 | 4995 | 4980 | 4995 | 4965 | 1628 |
| 618 | 20230904 | 092200 | 173532000 | 4985 | 4990 | 4990 | 4985 | 289 |
| 619 | 20230904 | 092100 | 172090050 | 4995 | 4990 | 4995 | 4990 | 540 |
| 620 | 20230904 | 092000 | 169395420 | 4990 | 4995 | 5000 | 4990 | 833 |
| 621 | 20230904 | 091900 | 165230660 | 4995 | 4980 | 4995 | 4980 | 1043 |
| 622 | 20230904 | 091800 | 160026105 | 4980 | 4960 | 4985 | 4960 | 1732 |
| 623 | 20230904 | 091700 | 151415305 | 4960 | 4960 | 4960 | 4960 | 0 |
| 624 | 20230904 | 091600 | 151415305 | 4960 | 4925 | 4960 | 4925 | 3132 |
| 625 | 20230904 | 091500 | 135954020 | 4920 | 4930 | 4935 | 4920 | 1905 |
| 626 | 20230904 | 091400 | 126562445 | 4925 | 4930 | 4930 | 4915 | 894 |
| 627 | 20230904 | 091300 | 122159120 | 4930 | 4950 | 4950 | 4930 | 951 |
| 628 | 20230904 | 091200 | 117469605 | 4945 | 4935 | 4955 | 4915 | 1674 |
| 629 | 20230904 | 091100 | 109212680 | 4930 | 4935 | 4935 | 4915 | 1213 |
| 630 | 20230904 | 091000 | 103241835 | 4935 | 4955 | 4955 | 4935 | 1503 |
| 631 | 20230904 | 090900 | 95814620 | 4960 | 4960 | 4960 | 4960 | 1 |
| 632 | 20230904 | 090800 | 95809660 | 4955 | 4945 | 4955 | 4945 | 138 |
| 633 | 20230904 | 090700 | 95127090 | 4945 | 4910 | 4945 | 4910 | 539 |
| 634 | 20230904 | 090600 | 92474330 | 4910 | 4875 | 4910 | 4875 | 1253 |
| 635 | 20230904 | 090500 | 86348070 | 4875 | 4890 | 4895 | 4865 | 2877 |
| 636 | 20230904 | 090400 | 72340590 | 4890 | 4885 | 4895 | 4865 | 2078 |
| 637 | 20230904 | 090300 | 62203355 | 4885 | 4880 | 4895 | 4865 | 5536 |
| 638 | 20230904 | 090200 | 35261645 | 4885 | 4905 | 4905 | 4870 | 2965 |
| 639 | 20230904 | 090100 | 20783880 | 4910 | 4925 | 4930 | 4890 | 2891 |
| 640 | 20230904 | 090000 | 6589590 | 4920 | 4960 | 4960 | 4920 | 1330 |