28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 185100 | 571342075 | 3535 | 3535 | 3535 | 3535 | 3238 |
| 3 | 20230927 | 185000 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20230927 | 184900 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20230927 | 184800 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20230927 | 184700 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20230927 | 184600 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20230927 | 184500 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20230927 | 184400 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20230927 | 184300 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20230927 | 184200 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20230927 | 184100 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20230927 | 184000 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20230927 | 183900 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20230927 | 183800 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20230927 | 183700 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20230927 | 183600 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20230927 | 183500 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20230927 | 183400 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20230927 | 183300 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20230927 | 183200 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20230927 | 183100 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20230927 | 183000 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20230927 | 182900 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20230927 | 182800 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20230927 | 182700 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20230927 | 182600 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20230927 | 182500 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20230927 | 182400 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20230927 | 182300 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20230927 | 182200 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20230927 | 182100 | 571342075 | 3535 | 3535 | 3535 | 3535 | 3238 |
| 33 | 20230927 | 182000 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20230927 | 181900 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20230927 | 181800 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20230927 | 181700 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20230927 | 181600 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20230927 | 181500 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20230927 | 181400 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20230927 | 181300 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20230927 | 181200 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20230927 | 181100 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20230927 | 181000 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20230927 | 180900 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20230927 | 180800 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20230927 | 180700 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20230927 | 180600 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20230927 | 180500 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20230927 | 180400 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20230927 | 180300 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20230927 | 180200 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20230927 | 180100 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20230927 | 180000 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20230927 | 175900 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20230927 | 175800 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20230927 | 175700 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20230927 | 175600 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20230927 | 175500 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20230927 | 175400 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20230927 | 175300 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20230927 | 175200 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20230927 | 175100 | 571342075 | 3535 | 3535 | 3535 | 3535 | 3238 |
| 63 | 20230927 | 175000 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20230927 | 174900 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20230927 | 174800 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20230927 | 174700 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20230927 | 174600 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20230927 | 174500 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20230927 | 174400 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20230927 | 174300 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20230927 | 174200 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20230927 | 174100 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20230927 | 174000 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20230927 | 173900 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20230927 | 173800 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20230927 | 173700 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20230927 | 173600 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20230927 | 173500 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20230927 | 173400 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20230927 | 173300 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20230927 | 173200 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20230927 | 173100 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20230927 | 173000 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20230927 | 172900 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20230927 | 172800 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20230927 | 172700 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20230927 | 172600 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20230927 | 172500 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20230927 | 172400 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20230927 | 172300 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20230927 | 172200 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20230927 | 172100 | 571342075 | 3535 | 3535 | 3535 | 3535 | 3238 |
| 93 | 20230927 | 172000 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20230927 | 171900 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20230927 | 171800 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20230927 | 171700 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20230927 | 171600 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20230927 | 171500 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20230927 | 171400 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20230927 | 171300 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20230927 | 171200 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20230927 | 171100 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20230927 | 171000 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20230927 | 170900 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20230927 | 170800 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20230927 | 170700 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20230927 | 170600 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20230927 | 170500 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20230927 | 170400 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20230927 | 170300 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20230927 | 170200 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20230927 | 170100 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20230927 | 170000 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20230927 | 165900 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20230927 | 165800 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20230927 | 165700 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20230927 | 165600 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20230927 | 165500 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20230927 | 165400 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20230927 | 165300 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20230927 | 165200 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20230927 | 165100 | 571342075 | 3535 | 3535 | 3535 | 3535 | 3238 |
| 123 | 20230927 | 165000 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20230927 | 164900 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20230927 | 164800 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20230927 | 164700 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20230927 | 164600 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20230927 | 164500 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20230927 | 164400 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20230927 | 164300 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20230927 | 164200 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20230927 | 164100 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20230927 | 164000 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20230927 | 163900 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20230927 | 163800 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20230927 | 163700 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20230927 | 163600 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20230927 | 163500 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20230927 | 163400 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20230927 | 163300 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20230927 | 163200 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20230927 | 163100 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20230927 | 163000 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20230927 | 162900 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20230927 | 162800 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20230927 | 162700 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20230927 | 162600 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20230927 | 162500 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20230927 | 162400 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20230927 | 162300 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20230927 | 162200 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20230927 | 162100 | 571342075 | 3535 | 3535 | 3535 | 3535 | 3238 |
| 153 | 20230927 | 162000 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20230927 | 161900 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20230927 | 161800 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20230927 | 161700 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20230927 | 161600 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20230927 | 161500 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20230927 | 161400 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20230927 | 161300 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20230927 | 161200 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20230927 | 161100 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20230927 | 161000 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20230927 | 160900 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20230927 | 160800 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20230927 | 160700 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20230927 | 160600 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20230927 | 160500 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20230927 | 160400 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20230927 | 160300 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20230927 | 160200 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20230927 | 160100 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20230927 | 160000 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20230927 | 155900 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20230927 | 155800 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20230927 | 155700 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20230927 | 155600 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20230927 | 155500 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20230927 | 155400 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20230927 | 155300 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20230927 | 155200 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20230927 | 155100 | 571342075 | 3535 | 3535 | 3535 | 3535 | 3238 |
| 183 | 20230927 | 155000 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20230927 | 154900 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20230927 | 154800 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 186 | 20230927 | 154700 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 187 | 20230927 | 154600 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 188 | 20230927 | 154500 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 189 | 20230927 | 154400 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 190 | 20230927 | 154300 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 191 | 20230927 | 154200 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 192 | 20230927 | 154100 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 193 | 20230927 | 154000 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 194 | 20230927 | 153900 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 195 | 20230927 | 153800 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 196 | 20230927 | 153700 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 197 | 20230927 | 153600 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 198 | 20230927 | 153500 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 199 | 20230927 | 153400 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 200 | 20230927 | 153300 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 201 | 20230927 | 153200 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 202 | 20230927 | 153100 | 571342075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 203 | 20230927 | 153000 | 571342075 | 3535 | 3535 | 3535 | 3535 | 3238 |
| 204 | 20230927 | 152900 | 559895745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20230927 | 152800 | 559895745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20230927 | 152700 | 559895745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20230927 | 152600 | 559895745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20230927 | 152500 | 559895745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20230927 | 152400 | 559895745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20230927 | 152300 | 559895745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20230927 | 152200 | 559895745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20230927 | 152100 | 559895745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 213 | 20230927 | 152000 | 559895745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20230927 | 151900 | 559895745 | 3510 | 3525 | 3525 | 3510 | 2488 |
| 215 | 20230927 | 151800 | 551158425 | 3515 | 3530 | 3530 | 3515 | 725 |
| 216 | 20230927 | 151700 | 548607825 | 3530 | 3530 | 3530 | 3525 | 658 |
| 217 | 20230927 | 151600 | 546288185 | 3530 | 3530 | 3530 | 3530 | 130 |
| 218 | 20230927 | 151500 | 545829285 | 3530 | 3530 | 3535 | 3525 | 1317 |
| 219 | 20230927 | 151400 | 541180275 | 3530 | 3525 | 3530 | 3525 | 1099 |
| 220 | 20230927 | 151300 | 537306205 | 3525 | 3520 | 3525 | 3520 | 135 |
| 221 | 20230927 | 151200 | 536830920 | 3520 | 3520 | 3520 | 3520 | 360 |
| 222 | 20230927 | 151100 | 535563720 | 3520 | 3520 | 3520 | 3520 | 135 |
| 223 | 20230927 | 151000 | 535088520 | 3525 | 3525 | 3525 | 3525 | 2 |
| 224 | 20230927 | 150900 | 535081470 | 3520 | 3525 | 3525 | 3520 | 26 |
| 225 | 20230927 | 150800 | 534989920 | 3525 | 3530 | 3530 | 3525 | 484 |
| 226 | 20230927 | 150700 | 533283815 | 3525 | 3530 | 3530 | 3525 | 1032 |
| 227 | 20230927 | 150600 | 529640900 | 3530 | 3530 | 3530 | 3530 | 1038 |
| 228 | 20230927 | 150500 | 525976760 | 3530 | 3530 | 3530 | 3530 | 7 |
| 229 | 20230927 | 150400 | 525952050 | 3525 | 3525 | 3525 | 3525 | 4 |
| 230 | 20230927 | 150300 | 525937950 | 3525 | 3525 | 3530 | 3525 | 629 |
| 231 | 20230927 | 150200 | 523717710 | 3525 | 3530 | 3530 | 3525 | 52 |
| 232 | 20230927 | 150100 | 523534400 | 3525 | 3525 | 3525 | 3525 | 88 |
| 233 | 20230927 | 150000 | 523224200 | 3525 | 3525 | 3525 | 3525 | 501 |
| 234 | 20230927 | 145900 | 521458175 | 3525 | 3525 | 3525 | 3525 | 16 |
| 235 | 20230927 | 145800 | 521401775 | 3530 | 3530 | 3530 | 3520 | 30 |
| 236 | 20230927 | 145700 | 521296055 | 3530 | 3530 | 3530 | 3530 | 4 |
| 237 | 20230927 | 145600 | 521281935 | 3520 | 3520 | 3520 | 3520 | 1 |
| 238 | 20230927 | 145500 | 521278415 | 3520 | 3520 | 3520 | 3520 | 0 |
| 239 | 20230927 | 145400 | 521278415 | 3520 | 3530 | 3530 | 3520 | 126 |
| 240 | 20230927 | 145300 | 520834375 | 3530 | 3530 | 3530 | 3530 | 4 |
| 241 | 20230927 | 145200 | 520820255 | 3525 | 3525 | 3525 | 3525 | 0 |
| 242 | 20230927 | 145100 | 520820255 | 3525 | 3525 | 3525 | 3525 | 1392 |
| 243 | 20230927 | 145000 | 515913455 | 3525 | 3525 | 3525 | 3525 | 22 |
| 244 | 20230927 | 144900 | 515835905 | 3525 | 3520 | 3525 | 3520 | 3 |
| 245 | 20230927 | 144800 | 515825335 | 3520 | 3520 | 3520 | 3520 | 1 |
| 246 | 20230927 | 144700 | 515821815 | 3520 | 3525 | 3525 | 3520 | 23 |
| 247 | 20230927 | 144600 | 515740745 | 3525 | 3520 | 3525 | 3520 | 5455 |
| 248 | 20230927 | 144500 | 496536540 | 3520 | 3515 | 3520 | 3515 | 2 |
| 249 | 20230927 | 144400 | 496529505 | 3515 | 3520 | 3520 | 3515 | 4 |
| 250 | 20230927 | 144300 | 496515430 | 3515 | 3520 | 3520 | 3515 | 55 |
| 251 | 20230927 | 144200 | 496321835 | 3520 | 3520 | 3520 | 3520 | 1 |
| 252 | 20230927 | 144100 | 496318315 | 3515 | 3515 | 3515 | 3515 | 0 |
| 253 | 20230927 | 144000 | 496318315 | 3515 | 3520 | 3520 | 3515 | 4 |
| 254 | 20230927 | 143900 | 496304240 | 3520 | 3520 | 3520 | 3520 | 3 |
| 255 | 20230927 | 143800 | 496293680 | 3520 | 3520 | 3520 | 3515 | 1450 |
| 256 | 20230927 | 143700 | 491189685 | 3515 | 3515 | 3515 | 3515 | 1 |
| 257 | 20230927 | 143600 | 491186170 | 3520 | 3520 | 3520 | 3520 | 3 |
| 258 | 20230927 | 143500 | 491175610 | 3520 | 3520 | 3520 | 3520 | 1 |
| 259 | 20230927 | 143400 | 491172090 | 3520 | 3520 | 3520 | 3520 | 2 |
| 260 | 20230927 | 143300 | 491165050 | 3515 | 3515 | 3515 | 3515 | 182 |
| 261 | 20230927 | 143200 | 490525320 | 3515 | 3515 | 3515 | 3510 | 1731 |
| 262 | 20230927 | 143100 | 484440865 | 3515 | 3520 | 3520 | 3515 | 32 |
| 263 | 20230927 | 143000 | 484328380 | 3515 | 3515 | 3515 | 3515 | 2000 |
| 264 | 20230927 | 142900 | 477298380 | 3520 | 3515 | 3520 | 3515 | 1502 |
| 265 | 20230927 | 142800 | 472016340 | 3520 | 3520 | 3520 | 3520 | 0 |
| 266 | 20230927 | 142700 | 472016340 | 3520 | 3520 | 3520 | 3520 | 0 |
| 267 | 20230927 | 142600 | 472016340 | 3520 | 3520 | 3520 | 3520 | 0 |
| 268 | 20230927 | 142500 | 472016340 | 3520 | 3520 | 3520 | 3520 | 0 |
| 269 | 20230927 | 142400 | 472016340 | 3520 | 3520 | 3520 | 3520 | 0 |
| 270 | 20230927 | 142300 | 472016340 | 3520 | 3520 | 3520 | 3520 | 0 |
| 271 | 20230927 | 142200 | 472016340 | 3520 | 3520 | 3520 | 3520 | 1 |
| 272 | 20230927 | 142100 | 472012820 | 3510 | 3510 | 3510 | 3510 | 0 |
| 273 | 20230927 | 142000 | 472012820 | 3510 | 3515 | 3515 | 3510 | 504 |
| 274 | 20230927 | 141900 | 470242495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 275 | 20230927 | 141800 | 470242495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 276 | 20230927 | 141700 | 470242495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 277 | 20230927 | 141600 | 470242495 | 3515 | 3515 | 3515 | 3515 | 3 |
| 278 | 20230927 | 141500 | 470231950 | 3515 | 3515 | 3515 | 3515 | 10 |
| 279 | 20230927 | 141400 | 470196800 | 3515 | 3515 | 3515 | 3515 | 146 |
| 280 | 20230927 | 141300 | 469683610 | 3515 | 3515 | 3515 | 3515 | 0 |
| 281 | 20230927 | 141200 | 469683610 | 3515 | 3515 | 3515 | 3515 | 0 |
| 282 | 20230927 | 141100 | 469683610 | 3515 | 3515 | 3515 | 3515 | 1139 |
| 283 | 20230927 | 141000 | 465680025 | 3515 | 3515 | 3515 | 3515 | 4 |
| 284 | 20230927 | 140900 | 465665965 | 3515 | 3515 | 3515 | 3515 | 1 |
| 285 | 20230927 | 140800 | 465662450 | 3510 | 3515 | 3515 | 3510 | 2 |
| 286 | 20230927 | 140700 | 465655425 | 3510 | 3515 | 3515 | 3510 | 560 |
| 287 | 20230927 | 140600 | 463689815 | 3515 | 3515 | 3515 | 3515 | 2 |
| 288 | 20230927 | 140500 | 463682785 | 3515 | 3510 | 3515 | 3510 | 415 |
| 289 | 20230927 | 140400 | 462226130 | 3510 | 3510 | 3510 | 3510 | 545 |
| 290 | 20230927 | 140300 | 460313180 | 3510 | 3515 | 3515 | 3510 | 2 |
| 291 | 20230927 | 140200 | 460306155 | 3515 | 3515 | 3515 | 3515 | 200 |
| 292 | 20230927 | 140100 | 459603155 | 3515 | 3515 | 3515 | 3515 | 5 |
| 293 | 20230927 | 140000 | 459585580 | 3515 | 3515 | 3515 | 3515 | 1 |
| 294 | 20230927 | 135900 | 459582065 | 3515 | 3515 | 3515 | 3515 | 3 |
| 295 | 20230927 | 135800 | 459571520 | 3515 | 3510 | 3515 | 3510 | 2 |
| 296 | 20230927 | 135700 | 459564495 | 3510 | 3515 | 3515 | 3510 | 10 |
| 297 | 20230927 | 135600 | 459529385 | 3515 | 3520 | 3520 | 3515 | 99 |
| 298 | 20230927 | 135500 | 459181395 | 3515 | 3515 | 3515 | 3515 | 39 |
| 299 | 20230927 | 135400 | 459044310 | 3520 | 3515 | 3520 | 3515 | 2 |
| 300 | 20230927 | 135300 | 459037275 | 3520 | 3520 | 3520 | 3520 | 321 |
| 301 | 20230927 | 135200 | 457907355 | 3515 | 3515 | 3515 | 3515 | 3 |
| 302 | 20230927 | 135100 | 457896810 | 3515 | 3515 | 3515 | 3515 | 302 |
| 303 | 20230927 | 135000 | 456835280 | 3520 | 3520 | 3520 | 3520 | 462 |
| 304 | 20230927 | 134900 | 455209040 | 3520 | 3520 | 3520 | 3520 | 27 |
| 305 | 20230927 | 134800 | 455114000 | 3525 | 3520 | 3525 | 3520 | 61 |
| 306 | 20230927 | 134700 | 454899275 | 3525 | 3525 | 3525 | 3525 | 3 |
| 307 | 20230927 | 134600 | 454888700 | 3520 | 3515 | 3520 | 3515 | 1620 |
| 308 | 20230927 | 134500 | 449186905 | 3520 | 3520 | 3520 | 3520 | 1 |
| 309 | 20230927 | 134400 | 449183385 | 3515 | 3515 | 3515 | 3515 | 1 |
| 310 | 20230927 | 134300 | 449179870 | 3515 | 3515 | 3515 | 3515 | 524 |
| 311 | 20230927 | 134200 | 447338010 | 3515 | 3515 | 3515 | 3515 | 1 |
| 312 | 20230927 | 134100 | 447334495 | 3510 | 3515 | 3515 | 3510 | 3 |
| 313 | 20230927 | 134000 | 447323960 | 3515 | 3515 | 3515 | 3515 | 1 |
| 314 | 20230927 | 133900 | 447320445 | 3510 | 3515 | 3515 | 3510 | 53 |
| 315 | 20230927 | 133800 | 447134410 | 3510 | 3515 | 3515 | 3510 | 152 |
| 316 | 20230927 | 133700 | 446600135 | 3515 | 3515 | 3515 | 3515 | 12 |
| 317 | 20230927 | 133600 | 446557955 | 3510 | 3510 | 3510 | 3510 | 1 |
| 318 | 20230927 | 133500 | 446554445 | 3515 | 3515 | 3515 | 3515 | 10 |
| 319 | 20230927 | 133400 | 446519295 | 3515 | 3515 | 3515 | 3515 | 0 |
| 320 | 20230927 | 133300 | 446519295 | 3515 | 3515 | 3515 | 3515 | 31 |
| 321 | 20230927 | 133200 | 446410330 | 3515 | 3515 | 3515 | 3515 | 11 |
| 322 | 20230927 | 133100 | 446371665 | 3515 | 3515 | 3515 | 3515 | 1 |
| 323 | 20230927 | 133000 | 446368150 | 3515 | 3515 | 3515 | 3510 | 5 |
| 324 | 20230927 | 132900 | 446350590 | 3510 | 3510 | 3510 | 3510 | 364 |
| 325 | 20230927 | 132800 | 445072950 | 3510 | 3510 | 3510 | 3510 | 2 |
| 326 | 20230927 | 132700 | 445065930 | 3505 | 3505 | 3505 | 3505 | 0 |
| 327 | 20230927 | 132600 | 445065930 | 3505 | 3505 | 3505 | 3505 | 17 |
| 328 | 20230927 | 132500 | 445006345 | 3505 | 3505 | 3505 | 3505 | 0 |
| 329 | 20230927 | 132400 | 445006345 | 3505 | 3505 | 3505 | 3505 | 584 |
| 330 | 20230927 | 132300 | 442959425 | 3505 | 3505 | 3505 | 3505 | 18 |
| 331 | 20230927 | 132200 | 442896335 | 3505 | 3505 | 3505 | 3505 | 0 |
| 332 | 20230927 | 132100 | 442896335 | 3505 | 3505 | 3505 | 3505 | 1 |
| 333 | 20230927 | 132000 | 442892830 | 3500 | 3510 | 3510 | 3500 | 500 |
| 334 | 20230927 | 131900 | 441142250 | 3520 | 3510 | 3520 | 3510 | 7 |
| 335 | 20230927 | 131800 | 441117620 | 3510 | 3515 | 3515 | 3510 | 310 |
| 336 | 20230927 | 131700 | 440028265 | 3515 | 3520 | 3520 | 3515 | 681 |
| 337 | 20230927 | 131600 | 437633745 | 3520 | 3520 | 3520 | 3520 | 1 |
| 338 | 20230927 | 131500 | 437630225 | 3515 | 3515 | 3515 | 3515 | 11 |
| 339 | 20230927 | 131400 | 437591560 | 3520 | 3515 | 3520 | 3515 | 722 |
| 340 | 20230927 | 131300 | 435050170 | 3515 | 3515 | 3515 | 3515 | 1 |
| 341 | 20230927 | 131200 | 435046655 | 3520 | 3520 | 3520 | 3520 | 1 |
| 342 | 20230927 | 131100 | 435043135 | 3520 | 3520 | 3520 | 3520 | 1 |
| 343 | 20230927 | 131000 | 435039615 | 3520 | 3515 | 3520 | 3515 | 203 |
| 344 | 20230927 | 130900 | 434325065 | 3520 | 3520 | 3520 | 3520 | 0 |
| 345 | 20230927 | 130800 | 434325065 | 3520 | 3515 | 3520 | 3515 | 28 |
| 346 | 20230927 | 130700 | 434226525 | 3520 | 3520 | 3520 | 3520 | 0 |
| 347 | 20230927 | 130600 | 434226525 | 3520 | 3520 | 3520 | 3520 | 1 |
| 348 | 20230927 | 130500 | 434223005 | 3520 | 3520 | 3520 | 3520 | 1 |
| 349 | 20230927 | 130400 | 434219485 | 3520 | 3520 | 3520 | 3520 | 1 |
| 350 | 20230927 | 130300 | 434215965 | 3520 | 3515 | 3520 | 3500 | 177 |
| 351 | 20230927 | 130200 | 433594020 | 3520 | 3520 | 3520 | 3520 | 1 |
| 352 | 20230927 | 130100 | 433590500 | 3520 | 3520 | 3520 | 3520 | 148 |
| 353 | 20230927 | 130000 | 433069540 | 3500 | 3500 | 3500 | 3500 | 0 |
| 354 | 20230927 | 125900 | 433069540 | 3500 | 3500 | 3500 | 3500 | 123 |
| 355 | 20230927 | 125800 | 432639040 | 3500 | 3515 | 3515 | 3500 | 972 |
| 356 | 20230927 | 125700 | 429235140 | 3520 | 3520 | 3520 | 3520 | 3 |
| 357 | 20230927 | 125600 | 429224580 | 3520 | 3515 | 3520 | 3515 | 2 |
| 358 | 20230927 | 125500 | 429217545 | 3515 | 3520 | 3520 | 3515 | 4 |
| 359 | 20230927 | 125400 | 429203475 | 3520 | 3520 | 3520 | 3520 | 3 |
| 360 | 20230927 | 125300 | 429192915 | 3520 | 3520 | 3520 | 3520 | 1 |
| 361 | 20230927 | 125200 | 429189395 | 3520 | 3520 | 3520 | 3520 | 1 |
| 362 | 20230927 | 125100 | 429185875 | 3515 | 3515 | 3515 | 3515 | 2 |
| 363 | 20230927 | 125000 | 429178845 | 3515 | 3515 | 3515 | 3515 | 0 |
| 364 | 20230927 | 124900 | 429178845 | 3515 | 3515 | 3515 | 3515 | 2 |
| 365 | 20230927 | 124800 | 429171815 | 3515 | 3515 | 3515 | 3515 | 0 |
| 366 | 20230927 | 124700 | 429171815 | 3515 | 3510 | 3515 | 3510 | 832 |
| 367 | 20230927 | 124600 | 426251475 | 3500 | 3500 | 3500 | 3500 | 1034 |
| 368 | 20230927 | 124500 | 422632475 | 3495 | 3495 | 3495 | 3495 | 27 |
| 369 | 20230927 | 124400 | 422538110 | 3495 | 3500 | 3500 | 3495 | 6 |
| 370 | 20230927 | 124300 | 422517115 | 3500 | 3500 | 3500 | 3500 | 1 |
| 371 | 20230927 | 124200 | 422513615 | 3500 | 3500 | 3500 | 3500 | 408 |
| 372 | 20230927 | 124100 | 421085615 | 3500 | 3500 | 3500 | 3500 | 259 |
| 373 | 20230927 | 124000 | 420179115 | 3500 | 3500 | 3500 | 3500 | 200 |
| 374 | 20230927 | 123900 | 419479115 | 3500 | 3515 | 3515 | 3500 | 523 |
| 375 | 20230927 | 123800 | 417648600 | 3500 | 3500 | 3500 | 3500 | 1149 |
| 376 | 20230927 | 123700 | 413627100 | 3500 | 3500 | 3500 | 3500 | 5 |
| 377 | 20230927 | 123600 | 413609600 | 3500 | 3500 | 3500 | 3500 | 5 |
| 378 | 20230927 | 123500 | 413592100 | 3500 | 3500 | 3500 | 3500 | 0 |
| 379 | 20230927 | 123400 | 413592100 | 3500 | 3495 | 3500 | 3495 | 10 |
| 380 | 20230927 | 123300 | 413557140 | 3495 | 3500 | 3500 | 3495 | 1072 |
| 381 | 20230927 | 123200 | 409807290 | 3500 | 3500 | 3500 | 3490 | 1278 |
| 382 | 20230927 | 123100 | 405339710 | 3500 | 3515 | 3515 | 3495 | 2229 |
| 383 | 20230927 | 123000 | 397536755 | 3515 | 3515 | 3515 | 3515 | 21 |
| 384 | 20230927 | 122900 | 397462940 | 3515 | 3520 | 3520 | 3515 | 59 |
| 385 | 20230927 | 122800 | 397255550 | 3515 | 3515 | 3515 | 3515 | 0 |
| 386 | 20230927 | 122700 | 397255550 | 3515 | 3530 | 3530 | 3515 | 303 |
| 387 | 20230927 | 122600 | 396190330 | 3530 | 3530 | 3530 | 3530 | 14 |
| 388 | 20230927 | 122500 | 396140910 | 3535 | 3535 | 3535 | 3535 | 0 |
| 389 | 20230927 | 122400 | 396140910 | 3535 | 3535 | 3535 | 3535 | 0 |
| 390 | 20230927 | 122300 | 396140910 | 3535 | 3535 | 3535 | 3535 | 1 |
| 391 | 20230927 | 122200 | 396137375 | 3535 | 3535 | 3535 | 3535 | 3 |
| 392 | 20230927 | 122100 | 396126770 | 3535 | 3520 | 3535 | 3520 | 1002 |
| 393 | 20230927 | 122000 | 392589120 | 3520 | 3520 | 3520 | 3520 | 5 |
| 394 | 20230927 | 121900 | 392571520 | 3520 | 3520 | 3520 | 3520 | 0 |
| 395 | 20230927 | 121800 | 392571520 | 3520 | 3520 | 3520 | 3520 | 0 |
| 396 | 20230927 | 121700 | 392571520 | 3520 | 3520 | 3520 | 3520 | 14 |
| 397 | 20230927 | 121600 | 392522240 | 3530 | 3530 | 3530 | 3530 | 2 |
| 398 | 20230927 | 121500 | 392515180 | 3530 | 3530 | 3530 | 3530 | 5 |
| 399 | 20230927 | 121400 | 392497530 | 3530 | 3530 | 3530 | 3530 | 2 |
| 400 | 20230927 | 121300 | 392490470 | 3530 | 3515 | 3530 | 3515 | 14 |
| 401 | 20230927 | 121200 | 392441065 | 3515 | 3535 | 3535 | 3510 | 156 |
| 402 | 20230927 | 121100 | 391893255 | 3535 | 3510 | 3535 | 3510 | 1695 |
| 403 | 20230927 | 121000 | 385912045 | 3515 | 3510 | 3515 | 3510 | 42 |
| 404 | 20230927 | 120900 | 385764420 | 3510 | 3515 | 3515 | 3510 | 2 |
| 405 | 20230927 | 120800 | 385757395 | 3515 | 3515 | 3515 | 3515 | 1 |
| 406 | 20230927 | 120700 | 385753880 | 3515 | 3515 | 3515 | 3515 | 1 |
| 407 | 20230927 | 120600 | 385750365 | 3505 | 3505 | 3505 | 3505 | 2 |
| 408 | 20230927 | 120500 | 385743355 | 3505 | 3500 | 3505 | 3500 | 101 |
| 409 | 20230927 | 120400 | 385389355 | 3515 | 3515 | 3515 | 3500 | 4701 |
| 410 | 20230927 | 120300 | 368924405 | 3535 | 3535 | 3535 | 3535 | 2 |
| 411 | 20230927 | 120200 | 368917335 | 3535 | 3530 | 3535 | 3530 | 656 |
| 412 | 20230927 | 120100 | 366598380 | 3530 | 3510 | 3530 | 3510 | 122 |
| 413 | 20230927 | 120000 | 366167740 | 3530 | 3530 | 3530 | 3530 | 501 |
| 414 | 20230927 | 115900 | 364399210 | 3530 | 3530 | 3530 | 3530 | 100 |
| 415 | 20230927 | 115800 | 364046210 | 3530 | 3530 | 3530 | 3530 | 101 |
| 416 | 20230927 | 115700 | 363689680 | 3530 | 3515 | 3530 | 3510 | 1030 |
| 417 | 20230927 | 115600 | 360058090 | 3515 | 3520 | 3520 | 3515 | 13 |
| 418 | 20230927 | 115500 | 360012340 | 3520 | 3520 | 3520 | 3520 | 100 |
| 419 | 20230927 | 115400 | 359660340 | 3520 | 3515 | 3520 | 3515 | 161 |
| 420 | 20230927 | 115300 | 359093660 | 3515 | 3515 | 3515 | 3515 | 3 |
| 421 | 20230927 | 115200 | 359083115 | 3515 | 3515 | 3515 | 3515 | 31 |
| 422 | 20230927 | 115100 | 358974150 | 3515 | 3515 | 3515 | 3515 | 21 |
| 423 | 20230927 | 115000 | 358900335 | 3520 | 3520 | 3520 | 3520 | 1 |
| 424 | 20230927 | 114900 | 358896815 | 3520 | 3520 | 3520 | 3520 | 1 |
| 425 | 20230927 | 114800 | 358893295 | 3515 | 3515 | 3515 | 3515 | 105 |
| 426 | 20230927 | 114700 | 358524220 | 3515 | 3520 | 3520 | 3515 | 101 |
| 427 | 20230927 | 114600 | 358168705 | 3520 | 3520 | 3520 | 3520 | 38 |
| 428 | 20230927 | 114500 | 358034945 | 3515 | 3515 | 3515 | 3515 | 2 |
| 429 | 20230927 | 114400 | 358027915 | 3520 | 3520 | 3520 | 3515 | 202 |
| 430 | 20230927 | 114300 | 357316880 | 3510 | 3520 | 3520 | 3510 | 5 |
| 431 | 20230927 | 114200 | 357299300 | 3520 | 3520 | 3520 | 3520 | 407 |
| 432 | 20230927 | 114100 | 355866660 | 3520 | 3520 | 3520 | 3520 | 0 |
| 433 | 20230927 | 114000 | 355866660 | 3520 | 3520 | 3520 | 3520 | 100 |
| 434 | 20230927 | 113900 | 355514660 | 3520 | 3520 | 3520 | 3520 | 71 |
| 435 | 20230927 | 113800 | 355264740 | 3510 | 3520 | 3520 | 3510 | 695 |
| 436 | 20230927 | 113700 | 352825190 | 3520 | 3520 | 3520 | 3510 | 34 |
| 437 | 20230927 | 113600 | 352705830 | 3510 | 3515 | 3515 | 3510 | 271 |
| 438 | 20230927 | 113500 | 351753860 | 3520 | 3520 | 3520 | 3520 | 525 |
| 439 | 20230927 | 113400 | 349905860 | 3520 | 3520 | 3520 | 3520 | 13 |
| 440 | 20230927 | 113300 | 349860100 | 3520 | 3520 | 3520 | 3520 | 5 |
| 441 | 20230927 | 113200 | 349842500 | 3525 | 3525 | 3525 | 3525 | 5 |
| 442 | 20230927 | 113100 | 349824875 | 3525 | 3525 | 3525 | 3525 | 1 |
| 443 | 20230927 | 113000 | 349821350 | 3520 | 3520 | 3520 | 3520 | 326 |
| 444 | 20230927 | 112900 | 348673830 | 3520 | 3520 | 3520 | 3520 | 283 |
| 445 | 20230927 | 112800 | 347677670 | 3520 | 3520 | 3520 | 3520 | 171 |
| 446 | 20230927 | 112700 | 347075750 | 3525 | 3525 | 3525 | 3525 | 55 |
| 447 | 20230927 | 112600 | 346881875 | 3525 | 3525 | 3525 | 3525 | 1 |
| 448 | 20230927 | 112500 | 346878350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 449 | 20230927 | 112400 | 346878350 | 3525 | 3525 | 3525 | 3520 | 3 |
| 450 | 20230927 | 112300 | 346867780 | 3525 | 3525 | 3525 | 3525 | 0 |
| 451 | 20230927 | 112200 | 346867780 | 3525 | 3525 | 3525 | 3525 | 100 |
| 452 | 20230927 | 112100 | 346515280 | 3525 | 3525 | 3525 | 3525 | 0 |
| 453 | 20230927 | 112000 | 346515280 | 3525 | 3525 | 3525 | 3525 | 0 |
| 454 | 20230927 | 111900 | 346515280 | 3525 | 3525 | 3525 | 3525 | 0 |
| 455 | 20230927 | 111800 | 346515280 | 3525 | 3525 | 3525 | 3525 | 1 |
| 456 | 20230927 | 111700 | 346511755 | 3510 | 3510 | 3510 | 3510 | 2016 |
| 457 | 20230927 | 111600 | 339435595 | 3510 | 3510 | 3510 | 3510 | 711 |
| 458 | 20230927 | 111500 | 336939985 | 3515 | 3515 | 3515 | 3515 | 1593 |
| 459 | 20230927 | 111400 | 331340590 | 3520 | 3520 | 3520 | 3520 | 228 |
| 460 | 20230927 | 111300 | 330538030 | 3520 | 3525 | 3525 | 3520 | 792 |
| 461 | 20230927 | 111200 | 327750140 | 3525 | 3525 | 3525 | 3525 | 89 |
| 462 | 20230927 | 111100 | 327436415 | 3525 | 3525 | 3525 | 3525 | 537 |
| 463 | 20230927 | 111000 | 325543490 | 3525 | 3530 | 3530 | 3525 | 3 |
| 464 | 20230927 | 110900 | 325532910 | 3530 | 3530 | 3530 | 3530 | 770 |
| 465 | 20230927 | 110800 | 322814810 | 3535 | 3535 | 3535 | 3535 | 1 |
| 466 | 20230927 | 110700 | 322811275 | 3530 | 3530 | 3530 | 3530 | 1 |
| 467 | 20230927 | 110600 | 322807745 | 3530 | 3535 | 3535 | 3530 | 994 |
| 468 | 20230927 | 110500 | 319298920 | 3530 | 3535 | 3535 | 3530 | 415 |
| 469 | 20230927 | 110400 | 317831965 | 3535 | 3535 | 3535 | 3535 | 2 |
| 470 | 20230927 | 110300 | 317824895 | 3535 | 3540 | 3540 | 3535 | 666 |
| 471 | 20230927 | 110200 | 315470580 | 3535 | 3535 | 3535 | 3535 | 0 |
| 472 | 20230927 | 110100 | 315470580 | 3535 | 3540 | 3540 | 3535 | 219 |
| 473 | 20230927 | 110000 | 314696400 | 3540 | 3540 | 3540 | 3540 | 2 |
| 474 | 20230927 | 105900 | 314689320 | 3540 | 3540 | 3540 | 3540 | 9 |
| 475 | 20230927 | 105800 | 314657460 | 3540 | 3540 | 3540 | 3540 | 12 |
| 476 | 20230927 | 105700 | 314614980 | 3540 | 3540 | 3540 | 3540 | 491 |
| 477 | 20230927 | 105600 | 312876840 | 3540 | 3540 | 3540 | 3540 | 134 |
| 478 | 20230927 | 105500 | 312402480 | 3555 | 3555 | 3555 | 3555 | 1 |
| 479 | 20230927 | 105400 | 312398925 | 3550 | 3550 | 3550 | 3550 | 0 |
| 480 | 20230927 | 105300 | 312398925 | 3550 | 3550 | 3550 | 3550 | 19 |
| 481 | 20230927 | 105200 | 312331475 | 3550 | 3550 | 3550 | 3550 | 100 |
| 482 | 20230927 | 105100 | 311976475 | 3545 | 3540 | 3545 | 3540 | 3 |
| 483 | 20230927 | 105000 | 311965850 | 3560 | 3545 | 3560 | 3545 | 1989 |
| 484 | 20230927 | 104900 | 304914785 | 3545 | 3560 | 3560 | 3545 | 338 |
| 485 | 20230927 | 104800 | 303716560 | 3545 | 3555 | 3555 | 3545 | 15 |
| 486 | 20230927 | 104700 | 303663335 | 3555 | 3555 | 3555 | 3555 | 1 |
| 487 | 20230927 | 104600 | 303659780 | 3550 | 3550 | 3550 | 3550 | 23 |
| 488 | 20230927 | 104500 | 303578130 | 3545 | 3550 | 3550 | 3545 | 343 |
| 489 | 20230927 | 104400 | 302360740 | 3555 | 3555 | 3555 | 3555 | 12 |
| 490 | 20230927 | 104300 | 302318080 | 3555 | 3555 | 3555 | 3555 | 0 |
| 491 | 20230927 | 104200 | 302318080 | 3555 | 3555 | 3555 | 3555 | 777 |
| 492 | 20230927 | 104100 | 299555845 | 3555 | 3555 | 3555 | 3555 | 18 |
| 493 | 20230927 | 104000 | 299491855 | 3555 | 3555 | 3555 | 3555 | 32 |
| 494 | 20230927 | 103900 | 299378095 | 3555 | 3555 | 3555 | 3555 | 3 |
| 495 | 20230927 | 103800 | 299367430 | 3555 | 3555 | 3555 | 3555 | 0 |
| 496 | 20230927 | 103700 | 299367430 | 3555 | 3550 | 3555 | 3550 | 376 |
| 497 | 20230927 | 103600 | 298032135 | 3550 | 3555 | 3555 | 3550 | 690 |
| 498 | 20230927 | 103500 | 295580815 | 3555 | 3555 | 3555 | 3555 | 0 |
| 499 | 20230927 | 103400 | 295580815 | 3555 | 3555 | 3555 | 3555 | 20 |
| 500 | 20230927 | 103300 | 295509715 | 3555 | 3560 | 3560 | 3555 | 111 |
| 501 | 20230927 | 103200 | 295115105 | 3560 | 3565 | 3565 | 3560 | 311 |
| 502 | 20230927 | 103100 | 294007920 | 3565 | 3555 | 3565 | 3555 | 20 |
| 503 | 20230927 | 103000 | 293936720 | 3560 | 3560 | 3560 | 3560 | 30 |
| 504 | 20230927 | 102900 | 293829920 | 3560 | 3565 | 3565 | 3560 | 308 |
| 505 | 20230927 | 102800 | 292732385 | 3565 | 3565 | 3570 | 3565 | 549 |
| 506 | 20230927 | 102700 | 290775185 | 3565 | 3565 | 3565 | 3565 | 1008 |
| 507 | 20230927 | 102600 | 287181665 | 3565 | 3565 | 3565 | 3565 | 63 |
| 508 | 20230927 | 102500 | 286957070 | 3555 | 3555 | 3555 | 3555 | 1023 |
| 509 | 20230927 | 102400 | 283320305 | 3550 | 3545 | 3550 | 3545 | 1629 |
| 510 | 20230927 | 102300 | 277545495 | 3545 | 3550 | 3550 | 3545 | 34 |
| 511 | 20230927 | 102200 | 277424825 | 3555 | 3555 | 3555 | 3555 | 77 |
| 512 | 20230927 | 102100 | 277151090 | 3555 | 3555 | 3555 | 3555 | 500 |
| 513 | 20230927 | 102000 | 275373590 | 3555 | 3555 | 3555 | 3555 | 2284 |
| 514 | 20230927 | 101900 | 267253970 | 3555 | 3565 | 3570 | 3555 | 1178 |
| 515 | 20230927 | 101800 | 263063975 | 3560 | 3565 | 3565 | 3560 | 535 |
| 516 | 20230927 | 101700 | 261159305 | 3565 | 3560 | 3565 | 3560 | 857 |
| 517 | 20230927 | 101600 | 258104545 | 3560 | 3555 | 3565 | 3555 | 51 |
| 518 | 20230927 | 101500 | 257922860 | 3565 | 3555 | 3565 | 3555 | 40 |
| 519 | 20230927 | 101400 | 257780360 | 3555 | 3555 | 3560 | 3555 | 4786 |
| 520 | 20230927 | 101300 | 240763695 | 3555 | 3550 | 3555 | 3550 | 2020 |
| 521 | 20230927 | 101200 | 233589945 | 3550 | 3550 | 3550 | 3550 | 10 |
| 522 | 20230927 | 101100 | 233554445 | 3545 | 3545 | 3545 | 3545 | 605 |
| 523 | 20230927 | 101000 | 231409720 | 3545 | 3540 | 3545 | 3540 | 1620 |
| 524 | 20230927 | 100900 | 225667070 | 3540 | 3530 | 3540 | 3530 | 2249 |
| 525 | 20230927 | 100800 | 217714140 | 3525 | 3525 | 3525 | 3525 | 15 |
| 526 | 20230927 | 100700 | 217661265 | 3525 | 3525 | 3525 | 3525 | 13 |
| 527 | 20230927 | 100600 | 217615440 | 3525 | 3525 | 3525 | 3525 | 1 |
| 528 | 20230927 | 100500 | 217611915 | 3525 | 3525 | 3525 | 3525 | 5 |
| 529 | 20230927 | 100400 | 217594290 | 3525 | 3525 | 3525 | 3525 | 505 |
| 530 | 20230927 | 100300 | 215814165 | 3525 | 3520 | 3525 | 3520 | 533 |
| 531 | 20230927 | 100200 | 213935485 | 3525 | 3520 | 3525 | 3520 | 152 |
| 532 | 20230927 | 100100 | 213400435 | 3520 | 3525 | 3525 | 3520 | 269 |
| 533 | 20230927 | 100000 | 212453410 | 3525 | 3520 | 3525 | 3520 | 31 |
| 534 | 20230927 | 095900 | 212344285 | 3525 | 3525 | 3525 | 3525 | 1 |
| 535 | 20230927 | 095800 | 212340760 | 3520 | 3520 | 3520 | 3520 | 0 |
| 536 | 20230927 | 095700 | 212340760 | 3520 | 3515 | 3525 | 3515 | 15 |
| 537 | 20230927 | 095600 | 212288020 | 3510 | 3510 | 3520 | 3510 | 162 |
| 538 | 20230927 | 095500 | 211719275 | 3510 | 3520 | 3520 | 3510 | 989 |
| 539 | 20230927 | 095400 | 208238995 | 3520 | 3510 | 3520 | 3510 | 173 |
| 540 | 20230927 | 095300 | 207630640 | 3510 | 3520 | 3520 | 3510 | 103 |
| 541 | 20230927 | 095200 | 207269095 | 3520 | 3510 | 3520 | 3510 | 2 |
| 542 | 20230927 | 095100 | 207262065 | 3510 | 3515 | 3515 | 3510 | 700 |
| 543 | 20230927 | 095000 | 204804780 | 3510 | 3515 | 3515 | 3510 | 51 |
| 544 | 20230927 | 094900 | 204625600 | 3515 | 3520 | 3520 | 3515 | 61 |
| 545 | 20230927 | 094800 | 204411180 | 3515 | 3520 | 3520 | 3515 | 372 |
| 546 | 20230927 | 094700 | 203103100 | 3515 | 3525 | 3525 | 3515 | 695 |
| 547 | 20230927 | 094600 | 200656455 | 3525 | 3530 | 3530 | 3525 | 606 |
| 548 | 20230927 | 094500 | 198519535 | 3530 | 3535 | 3535 | 3530 | 689 |
| 549 | 20230927 | 094400 | 196083925 | 3530 | 3535 | 3535 | 3525 | 324 |
| 550 | 20230927 | 094300 | 194940205 | 3530 | 3535 | 3535 | 3530 | 736 |
| 551 | 20230927 | 094200 | 192341450 | 3535 | 3535 | 3535 | 3530 | 136 |
| 552 | 20230927 | 094100 | 191860700 | 3535 | 3535 | 3535 | 3520 | 288 |
| 553 | 20230927 | 094000 | 190842635 | 3535 | 3535 | 3535 | 3520 | 116 |
| 554 | 20230927 | 093900 | 190432590 | 3525 | 3535 | 3540 | 3525 | 1536 |
| 555 | 20230927 | 093800 | 185009915 | 3530 | 3520 | 3530 | 3520 | 1819 |
| 556 | 20230927 | 093700 | 178591710 | 3520 | 3520 | 3525 | 3515 | 1011 |
| 557 | 20230927 | 093600 | 175030485 | 3520 | 3520 | 3520 | 3515 | 1481 |
| 558 | 20230927 | 093500 | 169817860 | 3520 | 3520 | 3525 | 3520 | 248 |
| 559 | 20230927 | 093400 | 168944610 | 3520 | 3525 | 3525 | 3505 | 2437 |
| 560 | 20230927 | 093300 | 160379820 | 3525 | 3505 | 3525 | 3505 | 3575 |
| 561 | 20230927 | 093200 | 147805640 | 3505 | 3505 | 3505 | 3500 | 12 |
| 562 | 20230927 | 093100 | 147763585 | 3505 | 3485 | 3505 | 3485 | 1373 |
| 563 | 20230927 | 093000 | 142958110 | 3485 | 3470 | 3485 | 3470 | 10045 |
| 564 | 20230927 | 092900 | 107966650 | 3470 | 3455 | 3470 | 3455 | 364 |
| 565 | 20230927 | 092800 | 106703600 | 3455 | 3475 | 3475 | 3455 | 8 |
| 566 | 20230927 | 092700 | 106675820 | 3475 | 3450 | 3475 | 3450 | 247 |
| 567 | 20230927 | 092600 | 105823635 | 3450 | 3470 | 3475 | 3450 | 1542 |
| 568 | 20230927 | 092500 | 100500080 | 3470 | 3470 | 3470 | 3455 | 4 |
| 569 | 20230927 | 092400 | 100486230 | 3470 | 3455 | 3470 | 3455 | 50 |
| 570 | 20230927 | 092300 | 100313015 | 3455 | 3455 | 3470 | 3455 | 291 |
| 571 | 20230927 | 092200 | 99306115 | 3460 | 3470 | 3470 | 3455 | 595 |
| 572 | 20230927 | 092100 | 97246000 | 3470 | 3465 | 3470 | 3465 | 13 |
| 573 | 20230927 | 092000 | 97200935 | 3465 | 3475 | 3475 | 3465 | 468 |
| 574 | 20230927 | 091900 | 95576925 | 3475 | 3465 | 3475 | 3465 | 82 |
| 575 | 20230927 | 091800 | 95292575 | 3470 | 3475 | 3480 | 3470 | 1808 |
| 576 | 20230927 | 091700 | 89017570 | 3470 | 3470 | 3475 | 3465 | 2173 |
| 577 | 20230927 | 091600 | 81474615 | 3465 | 3470 | 3475 | 3465 | 2393 |
| 578 | 20230927 | 091500 | 73171410 | 3470 | 3470 | 3475 | 3470 | 29 |
| 579 | 20230927 | 091400 | 73070775 | 3470 | 3455 | 3470 | 3450 | 1562 |
| 580 | 20230927 | 091300 | 67664295 | 3460 | 3455 | 3460 | 3455 | 1650 |
| 581 | 20230927 | 091200 | 61957150 | 3455 | 3455 | 3455 | 3450 | 1037 |
| 582 | 20230927 | 091100 | 58374325 | 3450 | 3450 | 3450 | 3450 | 301 |
| 583 | 20230927 | 091000 | 57335875 | 3440 | 3445 | 3445 | 3440 | 491 |
| 584 | 20230927 | 090900 | 55646585 | 3445 | 3440 | 3445 | 3440 | 1182 |
| 585 | 20230927 | 090800 | 51579830 | 3440 | 3440 | 3440 | 3430 | 1385 |
| 586 | 20230927 | 090700 | 46822330 | 3430 | 3460 | 3460 | 3430 | 4980 |
| 587 | 20230927 | 090600 | 29730625 | 3450 | 3455 | 3465 | 3450 | 2229 |
| 588 | 20230927 | 090500 | 22040370 | 3450 | 3450 | 3450 | 3450 | 722 |
| 589 | 20230927 | 090400 | 19549470 | 3450 | 3450 | 3470 | 3450 | 2669 |
| 590 | 20230927 | 090300 | 10341070 | 3455 | 3470 | 3470 | 3455 | 833 |
| 591 | 20230927 | 090200 | 7460845 | 3475 | 3475 | 3475 | 3450 | 160 |
| 592 | 20230927 | 090100 | 6908345 | 3475 | 3480 | 3480 | 3450 | 1043 |
| 593 | 20230927 | 090000 | 3309780 | 3480 | 3450 | 3480 | 3450 | 958 |