28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 184900 | 690252015 | 3890 | 3890 | 3890 | 3890 | 1594 |
| 3 | 20230921 | 184800 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20230921 | 184700 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20230921 | 184600 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20230921 | 184500 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20230921 | 184400 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20230921 | 184300 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20230921 | 184200 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20230921 | 184100 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20230921 | 184000 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20230921 | 183900 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20230921 | 183800 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20230921 | 183700 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20230921 | 183600 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20230921 | 183500 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20230921 | 183400 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20230921 | 183300 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20230921 | 183200 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20230921 | 183100 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20230921 | 183000 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20230921 | 182900 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20230921 | 182800 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20230921 | 182700 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20230921 | 182600 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20230921 | 182500 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20230921 | 182400 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20230921 | 182300 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20230921 | 182200 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20230921 | 182100 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20230921 | 182000 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20230921 | 181900 | 690252015 | 3890 | 3890 | 3890 | 3890 | 1594 |
| 33 | 20230921 | 181800 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20230921 | 181700 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20230921 | 181600 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20230921 | 181500 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20230921 | 181400 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20230921 | 181300 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20230921 | 181200 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20230921 | 181100 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20230921 | 181000 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20230921 | 180900 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20230921 | 180800 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20230921 | 180700 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20230921 | 180600 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20230921 | 180500 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20230921 | 180400 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20230921 | 180300 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20230921 | 180200 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20230921 | 180100 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20230921 | 180000 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20230921 | 175900 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20230921 | 175800 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20230921 | 175700 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20230921 | 175600 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20230921 | 175500 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20230921 | 175400 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20230921 | 175300 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20230921 | 175200 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20230921 | 175100 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20230921 | 175000 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20230921 | 174900 | 690252015 | 3890 | 3890 | 3890 | 3890 | 1594 |
| 63 | 20230921 | 174800 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20230921 | 174700 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20230921 | 174600 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20230921 | 174500 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20230921 | 174400 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20230921 | 174300 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20230921 | 174200 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20230921 | 174100 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20230921 | 174000 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20230921 | 173900 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20230921 | 173800 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20230921 | 173700 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20230921 | 173600 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20230921 | 173500 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20230921 | 173400 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20230921 | 173300 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20230921 | 173200 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20230921 | 173100 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20230921 | 173000 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20230921 | 172900 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20230921 | 172800 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20230921 | 172700 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20230921 | 172600 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20230921 | 172500 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20230921 | 172400 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20230921 | 172300 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20230921 | 172200 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20230921 | 172100 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20230921 | 172000 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20230921 | 171900 | 690252015 | 3890 | 3890 | 3890 | 3890 | 1594 |
| 93 | 20230921 | 171800 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20230921 | 171700 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20230921 | 171600 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20230921 | 171500 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20230921 | 171400 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20230921 | 171300 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20230921 | 171200 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20230921 | 171100 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20230921 | 171000 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20230921 | 170900 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20230921 | 170800 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20230921 | 170700 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20230921 | 170600 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20230921 | 170500 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20230921 | 170400 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20230921 | 170300 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20230921 | 170200 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20230921 | 170100 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20230921 | 170000 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20230921 | 165900 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20230921 | 165800 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20230921 | 165700 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20230921 | 165600 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20230921 | 165500 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20230921 | 165400 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20230921 | 165300 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20230921 | 165200 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20230921 | 165100 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20230921 | 165000 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20230921 | 164900 | 690252015 | 3890 | 3890 | 3890 | 3890 | 1594 |
| 123 | 20230921 | 164800 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20230921 | 164700 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20230921 | 164600 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20230921 | 164500 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20230921 | 164400 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20230921 | 164300 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20230921 | 164200 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20230921 | 164100 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20230921 | 164000 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20230921 | 163900 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20230921 | 163800 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20230921 | 163700 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20230921 | 163600 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20230921 | 163500 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20230921 | 163400 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20230921 | 163300 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20230921 | 163200 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20230921 | 163100 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20230921 | 163000 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20230921 | 162900 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20230921 | 162800 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20230921 | 162700 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20230921 | 162600 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20230921 | 162500 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20230921 | 162400 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20230921 | 162300 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20230921 | 162200 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20230921 | 162100 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20230921 | 162000 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20230921 | 161900 | 690252015 | 3890 | 3890 | 3890 | 3890 | 1594 |
| 153 | 20230921 | 161800 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20230921 | 161700 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20230921 | 161600 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20230921 | 161500 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20230921 | 161400 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20230921 | 161300 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20230921 | 161200 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20230921 | 161100 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20230921 | 161000 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20230921 | 160900 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20230921 | 160800 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20230921 | 160700 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20230921 | 160600 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20230921 | 160500 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20230921 | 160400 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20230921 | 160300 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20230921 | 160200 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20230921 | 160100 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20230921 | 160000 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20230921 | 155900 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20230921 | 155800 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20230921 | 155700 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20230921 | 155600 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20230921 | 155500 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20230921 | 155400 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20230921 | 155300 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20230921 | 155200 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20230921 | 155100 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20230921 | 155000 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20230921 | 154900 | 690252015 | 3890 | 3890 | 3890 | 3890 | 1594 |
| 183 | 20230921 | 154800 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20230921 | 154700 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20230921 | 154600 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20230921 | 154500 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20230921 | 154400 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20230921 | 154300 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20230921 | 154200 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20230921 | 154100 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20230921 | 154000 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20230921 | 153900 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20230921 | 153800 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20230921 | 153700 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20230921 | 153600 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20230921 | 153500 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20230921 | 153400 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20230921 | 153300 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20230921 | 153200 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20230921 | 153100 | 690252015 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20230921 | 153000 | 690252015 | 3890 | 3890 | 3890 | 3890 | 1594 |
| 202 | 20230921 | 152900 | 684051355 | 3885 | 3885 | 3885 | 3885 | 0 |
| 203 | 20230921 | 152800 | 684051355 | 3885 | 3885 | 3885 | 3885 | 0 |
| 204 | 20230921 | 152700 | 684051355 | 3885 | 3885 | 3885 | 3885 | 0 |
| 205 | 20230921 | 152600 | 684051355 | 3885 | 3885 | 3885 | 3885 | 0 |
| 206 | 20230921 | 152500 | 684051355 | 3885 | 3885 | 3885 | 3885 | 0 |
| 207 | 20230921 | 152400 | 684051355 | 3885 | 3885 | 3885 | 3885 | 0 |
| 208 | 20230921 | 152300 | 684051355 | 3885 | 3885 | 3885 | 3885 | 0 |
| 209 | 20230921 | 152200 | 684051355 | 3885 | 3885 | 3885 | 3885 | 0 |
| 210 | 20230921 | 152100 | 684051355 | 3885 | 3885 | 3885 | 3885 | 0 |
| 211 | 20230921 | 152000 | 684051355 | 3885 | 3885 | 3885 | 3885 | 0 |
| 212 | 20230921 | 151900 | 684051355 | 3885 | 3890 | 3890 | 3870 | 680 |
| 213 | 20230921 | 151800 | 681406680 | 3885 | 3880 | 3890 | 3865 | 655 |
| 214 | 20230921 | 151700 | 678866225 | 3870 | 3860 | 3880 | 3860 | 262 |
| 215 | 20230921 | 151600 | 677852845 | 3860 | 3865 | 3865 | 3860 | 1095 |
| 216 | 20230921 | 151500 | 673625670 | 3865 | 3855 | 3865 | 3855 | 1224 |
| 217 | 20230921 | 151400 | 668905425 | 3860 | 3860 | 3860 | 3860 | 56 |
| 218 | 20230921 | 151300 | 668689265 | 3860 | 3860 | 3860 | 3855 | 259 |
| 219 | 20230921 | 151200 | 667690045 | 3860 | 3855 | 3860 | 3855 | 659 |
| 220 | 20230921 | 151100 | 665149595 | 3850 | 3870 | 3870 | 3850 | 13258 |
| 221 | 20230921 | 151000 | 613937315 | 3875 | 3870 | 3875 | 3870 | 103 |
| 222 | 20230921 | 150900 | 613538690 | 3880 | 3880 | 3880 | 3880 | 0 |
| 223 | 20230921 | 150800 | 613538690 | 3880 | 3870 | 3880 | 3870 | 1106 |
| 224 | 20230921 | 150700 | 609253440 | 3875 | 3875 | 3875 | 3875 | 32 |
| 225 | 20230921 | 150600 | 609129440 | 3875 | 3875 | 3875 | 3875 | 43 |
| 226 | 20230921 | 150500 | 608962815 | 3870 | 3875 | 3875 | 3870 | 1186 |
| 227 | 20230921 | 150400 | 604371705 | 3875 | 3875 | 3875 | 3875 | 0 |
| 228 | 20230921 | 150300 | 604371705 | 3875 | 3870 | 3875 | 3870 | 1340 |
| 229 | 20230921 | 150200 | 599185890 | 3870 | 3870 | 3870 | 3870 | 60 |
| 230 | 20230921 | 150100 | 598953690 | 3875 | 3875 | 3875 | 3875 | 3 |
| 231 | 20230921 | 150000 | 598942065 | 3875 | 3875 | 3875 | 3870 | 805 |
| 232 | 20230921 | 145900 | 595825045 | 3870 | 3870 | 3870 | 3870 | 188 |
| 233 | 20230921 | 145800 | 595097485 | 3870 | 3880 | 3880 | 3870 | 3863 |
| 234 | 20230921 | 145700 | 580131495 | 3880 | 3880 | 3880 | 3880 | 1 |
| 235 | 20230921 | 145600 | 580127615 | 3875 | 3875 | 3880 | 3875 | 614 |
| 236 | 20230921 | 145500 | 577747035 | 3880 | 3880 | 3880 | 3880 | 1 |
| 237 | 20230921 | 145400 | 577743155 | 3875 | 3875 | 3875 | 3875 | 274 |
| 238 | 20230921 | 145300 | 576681405 | 3875 | 3875 | 3875 | 3875 | 150 |
| 239 | 20230921 | 145200 | 576100155 | 3875 | 3875 | 3875 | 3875 | 0 |
| 240 | 20230921 | 145100 | 576100155 | 3875 | 3885 | 3885 | 3875 | 204 |
| 241 | 20230921 | 145000 | 575309625 | 3885 | 3885 | 3885 | 3885 | 0 |
| 242 | 20230921 | 144900 | 575309625 | 3885 | 3885 | 3885 | 3885 | 0 |
| 243 | 20230921 | 144800 | 575309625 | 3885 | 3875 | 3885 | 3875 | 523 |
| 244 | 20230921 | 144700 | 573280635 | 3885 | 3885 | 3885 | 3885 | 1 |
| 245 | 20230921 | 144600 | 573276750 | 3875 | 3875 | 3875 | 3875 | 1064 |
| 246 | 20230921 | 144500 | 569153750 | 3885 | 3885 | 3885 | 3885 | 0 |
| 247 | 20230921 | 144400 | 569153750 | 3885 | 3885 | 3885 | 3885 | 2 |
| 248 | 20230921 | 144300 | 569145980 | 3875 | 3875 | 3875 | 3875 | 300 |
| 249 | 20230921 | 144200 | 567983480 | 3880 | 3880 | 3880 | 3880 | 100 |
| 250 | 20230921 | 144100 | 567595480 | 3880 | 3880 | 3880 | 3880 | 3 |
| 251 | 20230921 | 144000 | 567583840 | 3885 | 3885 | 3885 | 3885 | 5 |
| 252 | 20230921 | 143900 | 567564415 | 3875 | 3875 | 3875 | 3875 | 0 |
| 253 | 20230921 | 143800 | 567564415 | 3875 | 3875 | 3875 | 3875 | 1 |
| 254 | 20230921 | 143700 | 567560540 | 3885 | 3885 | 3885 | 3885 | 386 |
| 255 | 20230921 | 143600 | 566060930 | 3885 | 3885 | 3885 | 3885 | 0 |
| 256 | 20230921 | 143500 | 566060930 | 3885 | 3880 | 3885 | 3880 | 1095 |
| 257 | 20230921 | 143400 | 561812315 | 3880 | 3875 | 3880 | 3875 | 281 |
| 258 | 20230921 | 143300 | 560722720 | 3880 | 3880 | 3880 | 3880 | 12 |
| 259 | 20230921 | 143200 | 560676160 | 3880 | 3880 | 3880 | 3880 | 0 |
| 260 | 20230921 | 143100 | 560676160 | 3880 | 3880 | 3880 | 3880 | 0 |
| 261 | 20230921 | 143000 | 560676160 | 3880 | 3880 | 3880 | 3880 | 10 |
| 262 | 20230921 | 142900 | 560637360 | 3880 | 3880 | 3880 | 3880 | 0 |
| 263 | 20230921 | 142800 | 560637360 | 3880 | 3875 | 3880 | 3875 | 170 |
| 264 | 20230921 | 142700 | 559978585 | 3880 | 3880 | 3880 | 3875 | 174 |
| 265 | 20230921 | 142600 | 559303515 | 3880 | 3880 | 3880 | 3880 | 1020 |
| 266 | 20230921 | 142500 | 555345915 | 3880 | 3880 | 3880 | 3880 | 0 |
| 267 | 20230921 | 142400 | 555345915 | 3880 | 3880 | 3880 | 3880 | 1 |
| 268 | 20230921 | 142300 | 555342035 | 3880 | 3880 | 3880 | 3880 | 1 |
| 269 | 20230921 | 142200 | 555338155 | 3880 | 3880 | 3880 | 3880 | 0 |
| 270 | 20230921 | 142100 | 555338155 | 3880 | 3880 | 3880 | 3880 | 38 |
| 271 | 20230921 | 142000 | 555190715 | 3880 | 3880 | 3880 | 3880 | 1 |
| 272 | 20230921 | 141900 | 555186835 | 3880 | 3880 | 3880 | 3880 | 144 |
| 273 | 20230921 | 141800 | 554628115 | 3875 | 3875 | 3875 | 3875 | 307 |
| 274 | 20230921 | 141700 | 553438490 | 3880 | 3880 | 3880 | 3880 | 2 |
| 275 | 20230921 | 141600 | 553430730 | 3880 | 3880 | 3880 | 3880 | 0 |
| 276 | 20230921 | 141500 | 553430730 | 3880 | 3880 | 3880 | 3880 | 3 |
| 277 | 20230921 | 141400 | 553419090 | 3880 | 3880 | 3880 | 3875 | 483 |
| 278 | 20230921 | 141300 | 551546620 | 3880 | 3880 | 3880 | 3880 | 4326 |
| 279 | 20230921 | 141200 | 534761740 | 3885 | 3885 | 3885 | 3885 | 6 |
| 280 | 20230921 | 141100 | 534738430 | 3885 | 3885 | 3885 | 3885 | 0 |
| 281 | 20230921 | 141000 | 534738430 | 3885 | 3885 | 3885 | 3885 | 26 |
| 282 | 20230921 | 140900 | 534637420 | 3885 | 3885 | 3885 | 3885 | 394 |
| 283 | 20230921 | 140800 | 533106730 | 3890 | 3890 | 3890 | 3890 | 26 |
| 284 | 20230921 | 140700 | 533005590 | 3885 | 3890 | 3890 | 3885 | 498 |
| 285 | 20230921 | 140600 | 531070845 | 3890 | 3890 | 3890 | 3890 | 2 |
| 286 | 20230921 | 140500 | 531063065 | 3885 | 3890 | 3890 | 3885 | 2843 |
| 287 | 20230921 | 140400 | 520012865 | 3895 | 3895 | 3895 | 3895 | 2 |
| 288 | 20230921 | 140300 | 520005075 | 3890 | 3890 | 3890 | 3890 | 875 |
| 289 | 20230921 | 140200 | 516601325 | 3890 | 3890 | 3890 | 3890 | 1 |
| 290 | 20230921 | 140100 | 516597435 | 3890 | 3890 | 3890 | 3890 | 0 |
| 291 | 20230921 | 140000 | 516597435 | 3890 | 3890 | 3890 | 3890 | 0 |
| 292 | 20230921 | 135900 | 516597435 | 3890 | 3890 | 3890 | 3890 | 100 |
| 293 | 20230921 | 135800 | 516208435 | 3890 | 3890 | 3890 | 3890 | 1 |
| 294 | 20230921 | 135700 | 516204545 | 3885 | 3885 | 3885 | 3885 | 8 |
| 295 | 20230921 | 135600 | 516173465 | 3890 | 3890 | 3890 | 3890 | 0 |
| 296 | 20230921 | 135500 | 516173465 | 3890 | 3890 | 3890 | 3890 | 120 |
| 297 | 20230921 | 135400 | 515706665 | 3890 | 3890 | 3890 | 3890 | 0 |
| 298 | 20230921 | 135300 | 515706665 | 3890 | 3890 | 3890 | 3890 | 1 |
| 299 | 20230921 | 135200 | 515702775 | 3890 | 3890 | 3890 | 3890 | 177 |
| 300 | 20230921 | 135100 | 515014245 | 3885 | 3885 | 3885 | 3885 | 0 |
| 301 | 20230921 | 135000 | 515014245 | 3885 | 3885 | 3885 | 3885 | 0 |
| 302 | 20230921 | 134900 | 515014245 | 3885 | 3885 | 3885 | 3885 | 120 |
| 303 | 20230921 | 134800 | 514548045 | 3890 | 3890 | 3890 | 3890 | 500 |
| 304 | 20230921 | 134700 | 512603045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 305 | 20230921 | 134600 | 512603045 | 3890 | 3890 | 3890 | 3890 | 4 |
| 306 | 20230921 | 134500 | 512587485 | 3890 | 3890 | 3890 | 3890 | 2 |
| 307 | 20230921 | 134400 | 512579705 | 3885 | 3885 | 3885 | 3885 | 45 |
| 308 | 20230921 | 134300 | 512404880 | 3885 | 3885 | 3885 | 3885 | 0 |
| 309 | 20230921 | 134200 | 512404880 | 3885 | 3885 | 3885 | 3885 | 0 |
| 310 | 20230921 | 134100 | 512404880 | 3885 | 3885 | 3885 | 3885 | 137 |
| 311 | 20230921 | 134000 | 511872635 | 3895 | 3895 | 3895 | 3895 | 0 |
| 312 | 20230921 | 133900 | 511872635 | 3895 | 3895 | 3895 | 3895 | 0 |
| 313 | 20230921 | 133800 | 511872635 | 3895 | 3895 | 3895 | 3895 | 0 |
| 314 | 20230921 | 133700 | 511872635 | 3895 | 3895 | 3895 | 3895 | 0 |
| 315 | 20230921 | 133600 | 511872635 | 3895 | 3895 | 3895 | 3895 | 52 |
| 316 | 20230921 | 133500 | 511670095 | 3895 | 3890 | 3895 | 3890 | 103 |
| 317 | 20230921 | 133400 | 511269420 | 3890 | 3890 | 3890 | 3890 | 1000 |
| 318 | 20230921 | 133300 | 507379420 | 3890 | 3885 | 3890 | 3885 | 2064 |
| 319 | 20230921 | 133200 | 499360770 | 3885 | 3885 | 3885 | 3885 | 1 |
| 320 | 20230921 | 133100 | 499356885 | 3885 | 3885 | 3885 | 3885 | 0 |
| 321 | 20230921 | 133000 | 499356885 | 3885 | 3885 | 3885 | 3885 | 144 |
| 322 | 20230921 | 132900 | 498797445 | 3885 | 3885 | 3890 | 3885 | 113 |
| 323 | 20230921 | 132800 | 498358430 | 3890 | 3890 | 3890 | 3890 | 0 |
| 324 | 20230921 | 132700 | 498358430 | 3890 | 3890 | 3890 | 3890 | 0 |
| 325 | 20230921 | 132600 | 498358430 | 3890 | 3885 | 3890 | 3885 | 415 |
| 326 | 20230921 | 132500 | 496746150 | 3885 | 3885 | 3885 | 3885 | 2 |
| 327 | 20230921 | 132400 | 496738380 | 3880 | 3880 | 3880 | 3880 | 1147 |
| 328 | 20230921 | 132300 | 492288020 | 3880 | 3875 | 3880 | 3875 | 419 |
| 329 | 20230921 | 132200 | 490663620 | 3880 | 3880 | 3880 | 3880 | 141 |
| 330 | 20230921 | 132100 | 490116540 | 3875 | 3875 | 3875 | 3875 | 0 |
| 331 | 20230921 | 132000 | 490116540 | 3875 | 3875 | 3875 | 3875 | 0 |
| 332 | 20230921 | 131900 | 490116540 | 3875 | 3875 | 3875 | 3875 | 84 |
| 333 | 20230921 | 131800 | 489791040 | 3875 | 3875 | 3875 | 3875 | 215 |
| 334 | 20230921 | 131700 | 488957915 | 3875 | 3880 | 3880 | 3875 | 454 |
| 335 | 20230921 | 131600 | 487196560 | 3875 | 3875 | 3875 | 3875 | 0 |
| 336 | 20230921 | 131500 | 487196560 | 3875 | 3880 | 3880 | 3875 | 658 |
| 337 | 20230921 | 131400 | 484646805 | 3880 | 3880 | 3880 | 3880 | 11 |
| 338 | 20230921 | 131300 | 484604125 | 3880 | 3880 | 3880 | 3880 | 0 |
| 339 | 20230921 | 131200 | 484604125 | 3880 | 3880 | 3880 | 3880 | 100 |
| 340 | 20230921 | 131100 | 484216125 | 3875 | 3880 | 3880 | 3875 | 2889 |
| 341 | 20230921 | 131000 | 473007210 | 3885 | 3885 | 3885 | 3885 | 5 |
| 342 | 20230921 | 130900 | 472987785 | 3880 | 3880 | 3880 | 3880 | 133 |
| 343 | 20230921 | 130800 | 472471745 | 3885 | 3885 | 3885 | 3880 | 2256 |
| 344 | 20230921 | 130700 | 463707915 | 3890 | 3890 | 3890 | 3890 | 3 |
| 345 | 20230921 | 130600 | 463696245 | 3885 | 3885 | 3885 | 3885 | 0 |
| 346 | 20230921 | 130500 | 463696245 | 3885 | 3885 | 3885 | 3885 | 977 |
| 347 | 20230921 | 130400 | 459900600 | 3885 | 3885 | 3885 | 3885 | 557 |
| 348 | 20230921 | 130300 | 457736655 | 3885 | 3885 | 3885 | 3885 | 1076 |
| 349 | 20230921 | 130200 | 453556395 | 3885 | 3885 | 3885 | 3885 | 173 |
| 350 | 20230921 | 130100 | 452884290 | 3890 | 3890 | 3890 | 3890 | 4 |
| 351 | 20230921 | 130000 | 452868730 | 3885 | 3885 | 3885 | 3885 | 100 |
| 352 | 20230921 | 125900 | 452480230 | 3890 | 3885 | 3890 | 3885 | 46 |
| 353 | 20230921 | 125800 | 452301515 | 3890 | 3890 | 3890 | 3890 | 9 |
| 354 | 20230921 | 125700 | 452266505 | 3890 | 3890 | 3890 | 3890 | 0 |
| 355 | 20230921 | 125600 | 452266505 | 3890 | 3890 | 3890 | 3890 | 167 |
| 356 | 20230921 | 125500 | 451616875 | 3885 | 3885 | 3885 | 3885 | 158 |
| 357 | 20230921 | 125400 | 451003045 | 3885 | 3885 | 3885 | 3885 | 149 |
| 358 | 20230921 | 125300 | 450424180 | 3885 | 3885 | 3885 | 3885 | 483 |
| 359 | 20230921 | 125200 | 448547725 | 3885 | 3885 | 3885 | 3885 | 30 |
| 360 | 20230921 | 125100 | 448431175 | 3885 | 3885 | 3885 | 3885 | 11 |
| 361 | 20230921 | 125000 | 448388440 | 3885 | 3885 | 3885 | 3885 | 527 |
| 362 | 20230921 | 124900 | 446341045 | 3885 | 3885 | 3885 | 3885 | 0 |
| 363 | 20230921 | 124800 | 446341045 | 3885 | 3885 | 3885 | 3885 | 251 |
| 364 | 20230921 | 124700 | 445365910 | 3890 | 3890 | 3890 | 3890 | 402 |
| 365 | 20230921 | 124600 | 443802130 | 3890 | 3890 | 3890 | 3890 | 1 |
| 366 | 20230921 | 124500 | 443798240 | 3885 | 3890 | 3890 | 3885 | 78 |
| 367 | 20230921 | 124400 | 443495170 | 3890 | 3890 | 3890 | 3890 | 0 |
| 368 | 20230921 | 124300 | 443495170 | 3890 | 3885 | 3890 | 3885 | 519 |
| 369 | 20230921 | 124200 | 441478850 | 3880 | 3880 | 3880 | 3880 | 120 |
| 370 | 20230921 | 124100 | 441013250 | 3880 | 3880 | 3880 | 3880 | 0 |
| 371 | 20230921 | 124000 | 441013250 | 3880 | 3880 | 3880 | 3880 | 0 |
| 372 | 20230921 | 123900 | 441013250 | 3880 | 3880 | 3880 | 3880 | 0 |
| 373 | 20230921 | 123800 | 441013250 | 3880 | 3880 | 3880 | 3880 | 24 |
| 374 | 20230921 | 123700 | 440920130 | 3880 | 3890 | 3890 | 3880 | 386 |
| 375 | 20230921 | 123600 | 439421820 | 3890 | 3890 | 3890 | 3890 | 1 |
| 376 | 20230921 | 123500 | 439417930 | 3890 | 3890 | 3890 | 3890 | 4 |
| 377 | 20230921 | 123400 | 439402370 | 3890 | 3890 | 3890 | 3890 | 0 |
| 378 | 20230921 | 123300 | 439402370 | 3890 | 3885 | 3890 | 3880 | 420 |
| 379 | 20230921 | 123200 | 437770670 | 3885 | 3885 | 3885 | 3885 | 1490 |
| 380 | 20230921 | 123100 | 431982020 | 3890 | 3890 | 3890 | 3890 | 0 |
| 381 | 20230921 | 123000 | 431982020 | 3890 | 3890 | 3890 | 3890 | 0 |
| 382 | 20230921 | 122900 | 431982020 | 3890 | 3890 | 3890 | 3890 | 0 |
| 383 | 20230921 | 122800 | 431982020 | 3890 | 3890 | 3890 | 3890 | 4 |
| 384 | 20230921 | 122700 | 431966460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 385 | 20230921 | 122600 | 431966460 | 3885 | 3895 | 3895 | 3885 | 2985 |
| 386 | 20230921 | 122500 | 420354430 | 3895 | 3895 | 3895 | 3895 | 53 |
| 387 | 20230921 | 122400 | 420147995 | 3895 | 3895 | 3895 | 3895 | 0 |
| 388 | 20230921 | 122300 | 420147995 | 3895 | 3895 | 3895 | 3895 | 1120 |
| 389 | 20230921 | 122200 | 415785595 | 3900 | 3900 | 3900 | 3900 | 13 |
| 390 | 20230921 | 122100 | 415734895 | 3900 | 3895 | 3900 | 3895 | 1455 |
| 391 | 20230921 | 122000 | 410062105 | 3885 | 3885 | 3885 | 3885 | 283 |
| 392 | 20230921 | 121900 | 408962650 | 3885 | 3885 | 3885 | 3885 | 72 |
| 393 | 20230921 | 121800 | 408682930 | 3890 | 3890 | 3890 | 3890 | 0 |
| 394 | 20230921 | 121700 | 408682930 | 3890 | 3890 | 3890 | 3890 | 0 |
| 395 | 20230921 | 121600 | 408682930 | 3890 | 3890 | 3890 | 3890 | 30 |
| 396 | 20230921 | 121500 | 408566230 | 3895 | 3895 | 3895 | 3895 | 1 |
| 397 | 20230921 | 121400 | 408562335 | 3895 | 3895 | 3895 | 3895 | 13 |
| 398 | 20230921 | 121300 | 408511700 | 3895 | 3895 | 3895 | 3895 | 10 |
| 399 | 20230921 | 121200 | 408472750 | 3895 | 3895 | 3895 | 3895 | 0 |
| 400 | 20230921 | 121100 | 408472750 | 3895 | 3895 | 3895 | 3895 | 30 |
| 401 | 20230921 | 121000 | 408355900 | 3895 | 3895 | 3895 | 3895 | 5 |
| 402 | 20230921 | 120900 | 408336425 | 3895 | 3895 | 3895 | 3895 | 5 |
| 403 | 20230921 | 120800 | 408316950 | 3885 | 3890 | 3890 | 3885 | 3451 |
| 404 | 20230921 | 120700 | 394906860 | 3890 | 3895 | 3895 | 3890 | 1169 |
| 405 | 20230921 | 120600 | 390355625 | 3895 | 3895 | 3895 | 3895 | 0 |
| 406 | 20230921 | 120500 | 390355625 | 3895 | 3900 | 3900 | 3895 | 1228 |
| 407 | 20230921 | 120400 | 385566695 | 3900 | 3905 | 3905 | 3900 | 105 |
| 408 | 20230921 | 120300 | 385156920 | 3905 | 3905 | 3905 | 3905 | 679 |
| 409 | 20230921 | 120200 | 382505425 | 3905 | 3905 | 3905 | 3905 | 0 |
| 410 | 20230921 | 120100 | 382505425 | 3905 | 3905 | 3905 | 3905 | 0 |
| 411 | 20230921 | 120000 | 382505425 | 3905 | 3905 | 3905 | 3905 | 646 |
| 412 | 20230921 | 115900 | 379982795 | 3910 | 3910 | 3910 | 3910 | 0 |
| 413 | 20230921 | 115800 | 379982795 | 3910 | 3905 | 3910 | 3905 | 31 |
| 414 | 20230921 | 115700 | 379861590 | 3910 | 3910 | 3910 | 3910 | 0 |
| 415 | 20230921 | 115600 | 379861590 | 3910 | 3905 | 3910 | 3905 | 14 |
| 416 | 20230921 | 115500 | 379806915 | 3910 | 3910 | 3910 | 3910 | 211 |
| 417 | 20230921 | 115400 | 378981905 | 3910 | 3910 | 3910 | 3910 | 144 |
| 418 | 20230921 | 115300 | 378418865 | 3915 | 3915 | 3915 | 3915 | 0 |
| 419 | 20230921 | 115200 | 378418865 | 3915 | 3910 | 3915 | 3910 | 1127 |
| 420 | 20230921 | 115100 | 374011960 | 3905 | 3905 | 3905 | 3905 | 0 |
| 421 | 20230921 | 115000 | 374011960 | 3905 | 3905 | 3905 | 3905 | 1 |
| 422 | 20230921 | 114900 | 374008055 | 3905 | 3905 | 3905 | 3905 | 459 |
| 423 | 20230921 | 114800 | 372215660 | 3905 | 3905 | 3905 | 3905 | 344 |
| 424 | 20230921 | 114700 | 370872340 | 3905 | 3910 | 3920 | 3905 | 74 |
| 425 | 20230921 | 114600 | 370583005 | 3915 | 3915 | 3915 | 3915 | 579 |
| 426 | 20230921 | 114500 | 368316220 | 3915 | 3920 | 3920 | 3915 | 187 |
| 427 | 20230921 | 114400 | 367583195 | 3925 | 3930 | 3930 | 3925 | 2196 |
| 428 | 20230921 | 114300 | 358963735 | 3935 | 3935 | 3935 | 3935 | 0 |
| 429 | 20230921 | 114200 | 358963735 | 3935 | 3925 | 3935 | 3925 | 74 |
| 430 | 20230921 | 114100 | 358673265 | 3935 | 3935 | 3935 | 3935 | 2 |
| 431 | 20230921 | 114000 | 358665395 | 3925 | 3925 | 3925 | 3925 | 0 |
| 432 | 20230921 | 113900 | 358665395 | 3925 | 3925 | 3925 | 3925 | 0 |
| 433 | 20230921 | 113800 | 358665395 | 3925 | 3935 | 3935 | 3925 | 413 |
| 434 | 20230921 | 113700 | 357043120 | 3925 | 3925 | 3925 | 3925 | 310 |
| 435 | 20230921 | 113600 | 355826370 | 3925 | 3925 | 3925 | 3925 | 482 |
| 436 | 20230921 | 113500 | 353934520 | 3925 | 3925 | 3935 | 3925 | 7088 |
| 437 | 20230921 | 113400 | 326099220 | 3925 | 3925 | 3925 | 3925 | 21 |
| 438 | 20230921 | 113300 | 326016795 | 3925 | 3925 | 3930 | 3920 | 1972 |
| 439 | 20230921 | 113200 | 318280305 | 3930 | 3930 | 3935 | 3930 | 104 |
| 440 | 20230921 | 113100 | 317871565 | 3930 | 3930 | 3935 | 3930 | 559 |
| 441 | 20230921 | 113000 | 315674570 | 3935 | 3935 | 3935 | 3935 | 0 |
| 442 | 20230921 | 112900 | 315674570 | 3935 | 3940 | 3940 | 3935 | 753 |
| 443 | 20230921 | 112800 | 312711500 | 3940 | 3945 | 3945 | 3940 | 440 |
| 444 | 20230921 | 112700 | 310977650 | 3950 | 3950 | 3950 | 3950 | 0 |
| 445 | 20230921 | 112600 | 310977650 | 3950 | 3950 | 3950 | 3945 | 160 |
| 446 | 20230921 | 112500 | 310346345 | 3945 | 3945 | 3945 | 3945 | 486 |
| 447 | 20230921 | 112400 | 308429075 | 3945 | 3945 | 3945 | 3945 | 154 |
| 448 | 20230921 | 112300 | 307821545 | 3950 | 3950 | 3950 | 3950 | 0 |
| 449 | 20230921 | 112200 | 307821545 | 3950 | 3950 | 3950 | 3950 | 0 |
| 450 | 20230921 | 112100 | 307821545 | 3950 | 3950 | 3950 | 3950 | 1 |
| 451 | 20230921 | 112000 | 307817595 | 3950 | 3945 | 3950 | 3945 | 1857 |
| 452 | 20230921 | 111900 | 300490225 | 3940 | 3940 | 3940 | 3940 | 0 |
| 453 | 20230921 | 111800 | 300490225 | 3940 | 3940 | 3940 | 3940 | 1 |
| 454 | 20230921 | 111700 | 300486285 | 3940 | 3940 | 3940 | 3940 | 318 |
| 455 | 20230921 | 111600 | 299233365 | 3940 | 3940 | 3940 | 3940 | 5 |
| 456 | 20230921 | 111500 | 299213665 | 3945 | 3945 | 3945 | 3945 | 552 |
| 457 | 20230921 | 111400 | 297036025 | 3940 | 3935 | 3940 | 3930 | 432 |
| 458 | 20230921 | 111300 | 295335440 | 3940 | 3940 | 3940 | 3940 | 1 |
| 459 | 20230921 | 111200 | 295331500 | 3940 | 3940 | 3940 | 3940 | 894 |
| 460 | 20230921 | 111100 | 291809140 | 3940 | 3940 | 3940 | 3940 | 7 |
| 461 | 20230921 | 111000 | 291781560 | 3940 | 3935 | 3940 | 3935 | 10 |
| 462 | 20230921 | 110900 | 291742185 | 3940 | 3940 | 3940 | 3940 | 134 |
| 463 | 20230921 | 110800 | 291214225 | 3940 | 3940 | 3940 | 3940 | 62 |
| 464 | 20230921 | 110700 | 290969945 | 3940 | 3940 | 3940 | 3940 | 632 |
| 465 | 20230921 | 110600 | 288479865 | 3940 | 3940 | 3940 | 3940 | 484 |
| 466 | 20230921 | 110500 | 286572905 | 3940 | 3940 | 3940 | 3940 | 15 |
| 467 | 20230921 | 110400 | 286513805 | 3945 | 3945 | 3945 | 3945 | 0 |
| 468 | 20230921 | 110300 | 286513805 | 3945 | 3935 | 3945 | 3935 | 801 |
| 469 | 20230921 | 110200 | 283358890 | 3935 | 3935 | 3935 | 3935 | 0 |
| 470 | 20230921 | 110100 | 283358890 | 3935 | 3935 | 3935 | 3935 | 0 |
| 471 | 20230921 | 110000 | 283358890 | 3935 | 3930 | 3935 | 3930 | 2 |
| 472 | 20230921 | 105900 | 283351025 | 3930 | 3930 | 3930 | 3930 | 0 |
| 473 | 20230921 | 105800 | 283351025 | 3930 | 3930 | 3930 | 3930 | 1 |
| 474 | 20230921 | 105700 | 283347095 | 3930 | 3930 | 3930 | 3930 | 39 |
| 475 | 20230921 | 105600 | 283193825 | 3930 | 3930 | 3930 | 3930 | 939 |
| 476 | 20230921 | 105500 | 279503555 | 3930 | 3935 | 3935 | 3930 | 259 |
| 477 | 20230921 | 105400 | 278484890 | 3925 | 3920 | 3925 | 3920 | 233 |
| 478 | 20230921 | 105300 | 277571030 | 3925 | 3925 | 3925 | 3925 | 4615 |
| 479 | 20230921 | 105200 | 259457155 | 3920 | 3920 | 3920 | 3920 | 0 |
| 480 | 20230921 | 105100 | 259457155 | 3920 | 3920 | 3920 | 3920 | 155 |
| 481 | 20230921 | 105000 | 258849555 | 3920 | 3925 | 3925 | 3920 | 764 |
| 482 | 20230921 | 104900 | 255851920 | 3930 | 3930 | 3930 | 3930 | 0 |
| 483 | 20230921 | 104800 | 255851920 | 3930 | 3930 | 3930 | 3930 | 65 |
| 484 | 20230921 | 104700 | 255596470 | 3940 | 3940 | 3940 | 3940 | 0 |
| 485 | 20230921 | 104600 | 255596470 | 3940 | 3940 | 3940 | 3940 | 100 |
| 486 | 20230921 | 104500 | 255202470 | 3940 | 3940 | 3940 | 3940 | 1 |
| 487 | 20230921 | 104400 | 255198530 | 3945 | 3905 | 3945 | 3905 | 11037 |
| 488 | 20230921 | 104300 | 211969835 | 3900 | 3900 | 3900 | 3900 | 0 |
| 489 | 20230921 | 104200 | 211969835 | 3900 | 3900 | 3900 | 3900 | 154 |
| 490 | 20230921 | 104100 | 211369235 | 3905 | 3905 | 3905 | 3905 | 1250 |
| 491 | 20230921 | 104000 | 206487985 | 3910 | 3915 | 3915 | 3910 | 2 |
| 492 | 20230921 | 103900 | 206480160 | 3915 | 3915 | 3915 | 3915 | 1 |
| 493 | 20230921 | 103800 | 206476245 | 3915 | 3915 | 3915 | 3915 | 64 |
| 494 | 20230921 | 103700 | 206225685 | 3915 | 3915 | 3915 | 3915 | 1 |
| 495 | 20230921 | 103600 | 206221770 | 3905 | 3910 | 3910 | 3905 | 685 |
| 496 | 20230921 | 103500 | 203546460 | 3910 | 3910 | 3910 | 3910 | 0 |
| 497 | 20230921 | 103400 | 203546460 | 3910 | 3905 | 3910 | 3905 | 2823 |
| 498 | 20230921 | 103300 | 192509610 | 3910 | 3910 | 3910 | 3910 | 0 |
| 499 | 20230921 | 103200 | 192509610 | 3910 | 3910 | 3910 | 3910 | 25 |
| 500 | 20230921 | 103100 | 192411860 | 3910 | 3910 | 3910 | 3910 | 0 |
| 501 | 20230921 | 103000 | 192411860 | 3910 | 3915 | 3915 | 3910 | 2018 |
| 502 | 20230921 | 102900 | 184511480 | 3915 | 3915 | 3915 | 3915 | 0 |
| 503 | 20230921 | 102800 | 184511480 | 3915 | 3915 | 3915 | 3915 | 100 |
| 504 | 20230921 | 102700 | 184119980 | 3915 | 3915 | 3915 | 3905 | 269 |
| 505 | 20230921 | 102600 | 183068030 | 3915 | 3915 | 3915 | 3915 | 0 |
| 506 | 20230921 | 102500 | 183068030 | 3915 | 3910 | 3915 | 3910 | 362 |
| 507 | 20230921 | 102400 | 181652300 | 3905 | 3910 | 3910 | 3905 | 1446 |
| 508 | 20230921 | 102300 | 176004920 | 3905 | 3905 | 3905 | 3905 | 0 |
| 509 | 20230921 | 102200 | 176004920 | 3905 | 3910 | 3910 | 3905 | 191 |
| 510 | 20230921 | 102100 | 175258765 | 3910 | 3910 | 3910 | 3910 | 0 |
| 511 | 20230921 | 102000 | 175258765 | 3910 | 3910 | 3910 | 3910 | 142 |
| 512 | 20230921 | 101900 | 174703545 | 3905 | 3905 | 3905 | 3905 | 205 |
| 513 | 20230921 | 101800 | 173903020 | 3905 | 3905 | 3905 | 3905 | 0 |
| 514 | 20230921 | 101700 | 173903020 | 3905 | 3905 | 3905 | 3905 | 346 |
| 515 | 20230921 | 101600 | 172551890 | 3905 | 3905 | 3905 | 3905 | 1127 |
| 516 | 20230921 | 101500 | 168150955 | 3915 | 3915 | 3915 | 3915 | 0 |
| 517 | 20230921 | 101400 | 168150955 | 3915 | 3910 | 3915 | 3910 | 164 |
| 518 | 20230921 | 101300 | 167509635 | 3905 | 3905 | 3905 | 3905 | 218 |
| 519 | 20230921 | 101200 | 166658345 | 3910 | 3910 | 3910 | 3910 | 0 |
| 520 | 20230921 | 101100 | 166658345 | 3910 | 3910 | 3910 | 3910 | 67 |
| 521 | 20230921 | 101000 | 166396375 | 3910 | 3910 | 3910 | 3910 | 683 |
| 522 | 20230921 | 100900 | 163725845 | 3900 | 3905 | 3905 | 3900 | 230 |
| 523 | 20230921 | 100800 | 162828710 | 3905 | 3905 | 3905 | 3905 | 1 |
| 524 | 20230921 | 100700 | 162824805 | 3900 | 3900 | 3900 | 3900 | 0 |
| 525 | 20230921 | 100600 | 162824805 | 3900 | 3900 | 3900 | 3900 | 2 |
| 526 | 20230921 | 100500 | 162817005 | 3900 | 3910 | 3910 | 3900 | 1190 |
| 527 | 20230921 | 100400 | 158169480 | 3905 | 3905 | 3905 | 3905 | 0 |
| 528 | 20230921 | 100300 | 158169480 | 3905 | 3905 | 3905 | 3905 | 0 |
| 529 | 20230921 | 100200 | 158169480 | 3905 | 3905 | 3905 | 3905 | 0 |
| 530 | 20230921 | 100100 | 158169480 | 3905 | 3910 | 3920 | 3905 | 1212 |
| 531 | 20230921 | 100000 | 153432910 | 3920 | 3920 | 3920 | 3910 | 52 |
| 532 | 20230921 | 095900 | 153229570 | 3910 | 3910 | 3910 | 3910 | 0 |
| 533 | 20230921 | 095800 | 153229570 | 3910 | 3915 | 3915 | 3910 | 96 |
| 534 | 20230921 | 095700 | 152853980 | 3920 | 3925 | 3925 | 3920 | 9 |
| 535 | 20230921 | 095600 | 152818695 | 3920 | 3915 | 3920 | 3915 | 1297 |
| 536 | 20230921 | 095500 | 147734875 | 3915 | 3915 | 3915 | 3910 | 13 |
| 537 | 20230921 | 095400 | 147684035 | 3910 | 3910 | 3910 | 3905 | 1086 |
| 538 | 20230921 | 095300 | 143439285 | 3910 | 3910 | 3915 | 3900 | 737 |
| 539 | 20230921 | 095200 | 140562580 | 3910 | 3905 | 3920 | 3905 | 439 |
| 540 | 20230921 | 095100 | 138846075 | 3905 | 3910 | 3910 | 3905 | 170 |
| 541 | 20230921 | 095000 | 138182220 | 3920 | 3920 | 3920 | 3910 | 327 |
| 542 | 20230921 | 094900 | 136902255 | 3920 | 3925 | 3925 | 3915 | 194 |
| 543 | 20230921 | 094800 | 136142345 | 3920 | 3920 | 3920 | 3920 | 546 |
| 544 | 20230921 | 094700 | 134002025 | 3920 | 3920 | 3920 | 3920 | 0 |
| 545 | 20230921 | 094600 | 134002025 | 3920 | 3920 | 3920 | 3920 | 7 |
| 546 | 20230921 | 094500 | 133974585 | 3920 | 3910 | 3925 | 3910 | 3676 |
| 547 | 20230921 | 094400 | 119555070 | 3920 | 3920 | 3920 | 3920 | 63 |
| 548 | 20230921 | 094300 | 119308110 | 3915 | 3910 | 3915 | 3910 | 1000 |
| 549 | 20230921 | 094200 | 115393510 | 3915 | 3900 | 3915 | 3900 | 84 |
| 550 | 20230921 | 094100 | 115065895 | 3915 | 3905 | 3915 | 3905 | 3092 |
| 551 | 20230921 | 094000 | 102977945 | 3905 | 3900 | 3905 | 3900 | 1570 |
| 552 | 20230921 | 093900 | 96854880 | 3905 | 3905 | 3905 | 3905 | 6 |
| 553 | 20230921 | 093800 | 96831450 | 3905 | 3905 | 3905 | 3905 | 1 |
| 554 | 20230921 | 093700 | 96827545 | 3905 | 3900 | 3905 | 3900 | 1664 |
| 555 | 20230921 | 093600 | 90337940 | 3905 | 3905 | 3905 | 3905 | 15 |
| 556 | 20230921 | 093500 | 90279365 | 3905 | 3905 | 3905 | 3905 | 1003 |
| 557 | 20230921 | 093400 | 86362650 | 3905 | 3900 | 3905 | 3900 | 2635 |
| 558 | 20230921 | 093300 | 76086140 | 3905 | 3905 | 3905 | 3905 | 0 |
| 559 | 20230921 | 093200 | 76086140 | 3905 | 3905 | 3905 | 3905 | 0 |
| 560 | 20230921 | 093100 | 76086140 | 3905 | 3905 | 3910 | 3905 | 919 |
| 561 | 20230921 | 093000 | 72497440 | 3905 | 3905 | 3905 | 3905 | 179 |
| 562 | 20230921 | 092900 | 71798445 | 3910 | 3910 | 3910 | 3910 | 213 |
| 563 | 20230921 | 092800 | 70965615 | 3910 | 3910 | 3910 | 3910 | 2 |
| 564 | 20230921 | 092700 | 70957795 | 3910 | 3905 | 3910 | 3905 | 86 |
| 565 | 20230921 | 092600 | 70621960 | 3905 | 3905 | 3905 | 3905 | 867 |
| 566 | 20230921 | 092500 | 67236325 | 3905 | 3905 | 3905 | 3905 | 667 |
| 567 | 20230921 | 092400 | 64631690 | 3905 | 3900 | 3905 | 3895 | 864 |
| 568 | 20230921 | 092300 | 61264625 | 3905 | 3905 | 3905 | 3905 | 3 |
| 569 | 20230921 | 092200 | 61252910 | 3905 | 3905 | 3905 | 3905 | 223 |
| 570 | 20230921 | 092100 | 60382095 | 3900 | 3900 | 3900 | 3900 | 130 |
| 571 | 20230921 | 092000 | 59875095 | 3900 | 3900 | 3900 | 3900 | 0 |
| 572 | 20230921 | 091900 | 59875095 | 3900 | 3900 | 3900 | 3900 | 382 |
| 573 | 20230921 | 091800 | 58385295 | 3900 | 3900 | 3900 | 3900 | 0 |
| 574 | 20230921 | 091700 | 58385295 | 3900 | 3900 | 3900 | 3900 | 214 |
| 575 | 20230921 | 091600 | 57550695 | 3900 | 3900 | 3900 | 3900 | 2 |
| 576 | 20230921 | 091500 | 57542895 | 3895 | 3895 | 3895 | 3895 | 0 |
| 577 | 20230921 | 091400 | 57542895 | 3895 | 3900 | 3900 | 3895 | 1001 |
| 578 | 20230921 | 091300 | 53643995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 579 | 20230921 | 091200 | 53643995 | 3900 | 3895 | 3900 | 3895 | 387 |
| 580 | 20230921 | 091100 | 52136100 | 3895 | 3895 | 3895 | 3895 | 1500 |
| 581 | 20230921 | 091000 | 46293600 | 3900 | 3890 | 3900 | 3890 | 847 |
| 582 | 20230921 | 090900 | 42994320 | 3895 | 3895 | 3900 | 3890 | 218 |
| 583 | 20230921 | 090800 | 42145190 | 3895 | 3895 | 3895 | 3895 | 249 |
| 584 | 20230921 | 090700 | 41175335 | 3895 | 3895 | 3900 | 3895 | 518 |
| 585 | 20230921 | 090600 | 39157715 | 3895 | 3895 | 3895 | 3895 | 21 |
| 586 | 20230921 | 090500 | 39075920 | 3900 | 3895 | 3905 | 3895 | 1432 |
| 587 | 20230921 | 090400 | 33492460 | 3885 | 3890 | 3895 | 3885 | 1505 |
| 588 | 20230921 | 090300 | 27645495 | 3885 | 3885 | 3885 | 3885 | 376 |
| 589 | 20230921 | 090200 | 26184735 | 3885 | 3890 | 3890 | 3885 | 687 |
| 590 | 20230921 | 090100 | 23513765 | 3890 | 3890 | 3890 | 3890 | 1000 |
| 591 | 20230921 | 090000 | 19623765 | 3900 | 3885 | 3900 | 3885 | 5050 |