28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 183300 | 543378680 | 2840 | 2840 | 2840 | 2840 | 11771 |
| 3 | 20230914 | 183200 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 4 | 20230914 | 183100 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 5 | 20230914 | 183000 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 6 | 20230914 | 182900 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 7 | 20230914 | 182800 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 8 | 20230914 | 182700 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 9 | 20230914 | 182600 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 10 | 20230914 | 182500 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 11 | 20230914 | 182400 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 12 | 20230914 | 182300 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 13 | 20230914 | 182200 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 14 | 20230914 | 182100 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 15 | 20230914 | 182000 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 16 | 20230914 | 181900 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 17 | 20230914 | 181800 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 18 | 20230914 | 181700 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 19 | 20230914 | 181600 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 20 | 20230914 | 181500 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 21 | 20230914 | 181400 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 22 | 20230914 | 181300 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 23 | 20230914 | 181200 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 24 | 20230914 | 181100 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 25 | 20230914 | 181000 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 26 | 20230914 | 180900 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 27 | 20230914 | 180800 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 28 | 20230914 | 180700 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 29 | 20230914 | 180600 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 30 | 20230914 | 180500 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 31 | 20230914 | 180400 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 32 | 20230914 | 180300 | 543378680 | 2840 | 2840 | 2840 | 2840 | 11771 |
| 33 | 20230914 | 180200 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 34 | 20230914 | 180100 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 35 | 20230914 | 180000 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 36 | 20230914 | 175900 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 37 | 20230914 | 175800 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 38 | 20230914 | 175700 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 39 | 20230914 | 175600 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 40 | 20230914 | 175500 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 41 | 20230914 | 175400 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 42 | 20230914 | 175300 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 43 | 20230914 | 175200 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 44 | 20230914 | 175100 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 45 | 20230914 | 175000 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 46 | 20230914 | 174900 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 47 | 20230914 | 174800 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 48 | 20230914 | 174700 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 49 | 20230914 | 174600 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 50 | 20230914 | 174500 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 51 | 20230914 | 174400 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 52 | 20230914 | 174300 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 53 | 20230914 | 174200 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 54 | 20230914 | 174100 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 55 | 20230914 | 174000 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 56 | 20230914 | 173900 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 57 | 20230914 | 173800 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 58 | 20230914 | 173700 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 59 | 20230914 | 173600 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 60 | 20230914 | 173500 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 61 | 20230914 | 173400 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 62 | 20230914 | 173300 | 543378680 | 2840 | 2840 | 2840 | 2840 | 11771 |
| 63 | 20230914 | 173200 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 64 | 20230914 | 173100 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 65 | 20230914 | 173000 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 66 | 20230914 | 172900 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 67 | 20230914 | 172800 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 68 | 20230914 | 172700 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 69 | 20230914 | 172600 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 70 | 20230914 | 172500 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 71 | 20230914 | 172400 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 72 | 20230914 | 172300 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 73 | 20230914 | 172200 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 74 | 20230914 | 172100 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 75 | 20230914 | 172000 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 76 | 20230914 | 171900 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 77 | 20230914 | 171800 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 78 | 20230914 | 171700 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 79 | 20230914 | 171600 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 80 | 20230914 | 171500 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 81 | 20230914 | 171400 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 82 | 20230914 | 171300 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 83 | 20230914 | 171200 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 84 | 20230914 | 171100 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 85 | 20230914 | 171000 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 86 | 20230914 | 170900 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 87 | 20230914 | 170800 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 88 | 20230914 | 170700 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 89 | 20230914 | 170600 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 90 | 20230914 | 170500 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 91 | 20230914 | 170400 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 92 | 20230914 | 170300 | 543378680 | 2840 | 2840 | 2840 | 2840 | 11771 |
| 93 | 20230914 | 170200 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 94 | 20230914 | 170100 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 95 | 20230914 | 170000 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 96 | 20230914 | 165900 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 97 | 20230914 | 165800 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 98 | 20230914 | 165700 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 99 | 20230914 | 165600 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 100 | 20230914 | 165500 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 101 | 20230914 | 165400 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 102 | 20230914 | 165300 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 103 | 20230914 | 165200 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 104 | 20230914 | 165100 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 105 | 20230914 | 165000 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 106 | 20230914 | 164900 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 107 | 20230914 | 164800 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 108 | 20230914 | 164700 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 109 | 20230914 | 164600 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 110 | 20230914 | 164500 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 111 | 20230914 | 164400 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 112 | 20230914 | 164300 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 113 | 20230914 | 164200 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 114 | 20230914 | 164100 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 115 | 20230914 | 164000 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 116 | 20230914 | 163900 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 117 | 20230914 | 163800 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 118 | 20230914 | 163700 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 119 | 20230914 | 163600 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 120 | 20230914 | 163500 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 121 | 20230914 | 163400 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 122 | 20230914 | 163300 | 543378680 | 2840 | 2840 | 2840 | 2840 | 11771 |
| 123 | 20230914 | 163200 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 124 | 20230914 | 163100 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 125 | 20230914 | 163000 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 126 | 20230914 | 162900 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 127 | 20230914 | 162800 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 128 | 20230914 | 162700 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 129 | 20230914 | 162600 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 130 | 20230914 | 162500 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 131 | 20230914 | 162400 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 132 | 20230914 | 162300 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 133 | 20230914 | 162200 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 134 | 20230914 | 162100 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 135 | 20230914 | 162000 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 136 | 20230914 | 161900 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 137 | 20230914 | 161800 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 138 | 20230914 | 161700 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 139 | 20230914 | 161600 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 140 | 20230914 | 161500 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 141 | 20230914 | 161400 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 142 | 20230914 | 161300 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 143 | 20230914 | 161200 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 144 | 20230914 | 161100 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 145 | 20230914 | 161000 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 146 | 20230914 | 160900 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 147 | 20230914 | 160800 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 148 | 20230914 | 160700 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 149 | 20230914 | 160600 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 150 | 20230914 | 160500 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 151 | 20230914 | 160400 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 152 | 20230914 | 160300 | 543378680 | 2840 | 2840 | 2840 | 2840 | 11771 |
| 153 | 20230914 | 160200 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 154 | 20230914 | 160100 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 155 | 20230914 | 160000 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 156 | 20230914 | 155900 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 157 | 20230914 | 155800 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 158 | 20230914 | 155700 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 159 | 20230914 | 155600 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 160 | 20230914 | 155500 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 161 | 20230914 | 155400 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 162 | 20230914 | 155300 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 163 | 20230914 | 155200 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 164 | 20230914 | 155100 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 165 | 20230914 | 155000 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 166 | 20230914 | 154900 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 167 | 20230914 | 154800 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 168 | 20230914 | 154700 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 169 | 20230914 | 154600 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 170 | 20230914 | 154500 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 171 | 20230914 | 154400 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 172 | 20230914 | 154300 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 173 | 20230914 | 154200 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 174 | 20230914 | 154100 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 175 | 20230914 | 154000 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 176 | 20230914 | 153900 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 177 | 20230914 | 153800 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 178 | 20230914 | 153700 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 179 | 20230914 | 153600 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 180 | 20230914 | 153500 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 181 | 20230914 | 153400 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 182 | 20230914 | 153300 | 543378680 | 2840 | 2840 | 2840 | 2840 | 11771 |
| 183 | 20230914 | 153200 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 184 | 20230914 | 153100 | 543378680 | 2840 | 2840 | 2840 | 2840 | 0 |
| 185 | 20230914 | 153000 | 543378680 | 2840 | 2840 | 2840 | 2840 | 11771 |
| 186 | 20230914 | 152900 | 509949040 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20230914 | 152800 | 509949040 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20230914 | 152700 | 509949040 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20230914 | 152600 | 509949040 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20230914 | 152500 | 509949040 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20230914 | 152400 | 509949040 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20230914 | 152300 | 509949040 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20230914 | 152200 | 509949040 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20230914 | 152100 | 509949040 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20230914 | 152000 | 509949040 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20230914 | 151900 | 509949040 | 2860 | 2855 | 2860 | 2855 | 689 |
| 197 | 20230914 | 151800 | 507981935 | 2855 | 2855 | 2855 | 2855 | 43 |
| 198 | 20230914 | 151700 | 507859170 | 2855 | 2855 | 2855 | 2855 | 1013 |
| 199 | 20230914 | 151600 | 504967055 | 2855 | 2850 | 2855 | 2850 | 339 |
| 200 | 20230914 | 151500 | 504000855 | 2850 | 2850 | 2850 | 2850 | 2 |
| 201 | 20230914 | 151400 | 503995155 | 2850 | 2850 | 2850 | 2850 | 1254 |
| 202 | 20230914 | 151300 | 500421255 | 2850 | 2855 | 2855 | 2850 | 1347 |
| 203 | 20230914 | 151200 | 496580260 | 2855 | 2855 | 2860 | 2855 | 60 |
| 204 | 20230914 | 151100 | 496408955 | 2855 | 2855 | 2855 | 2855 | 132 |
| 205 | 20230914 | 151000 | 496032095 | 2860 | 2860 | 2860 | 2860 | 524 |
| 206 | 20230914 | 150900 | 494533455 | 2860 | 2860 | 2860 | 2860 | 1 |
| 207 | 20230914 | 150800 | 494530595 | 2855 | 2860 | 2860 | 2855 | 207 |
| 208 | 20230914 | 150700 | 493938605 | 2860 | 2855 | 2860 | 2855 | 2 |
| 209 | 20230914 | 150600 | 493932890 | 2860 | 2850 | 2860 | 2850 | 11 |
| 210 | 20230914 | 150500 | 493901490 | 2860 | 2850 | 2860 | 2850 | 106 |
| 211 | 20230914 | 150400 | 493598390 | 2860 | 2860 | 2860 | 2860 | 0 |
| 212 | 20230914 | 150300 | 493598390 | 2860 | 2860 | 2860 | 2860 | 0 |
| 213 | 20230914 | 150200 | 493598390 | 2860 | 2860 | 2860 | 2860 | 10 |
| 214 | 20230914 | 150100 | 493569790 | 2860 | 2855 | 2860 | 2855 | 1857 |
| 215 | 20230914 | 150000 | 488265785 | 2860 | 2860 | 2860 | 2860 | 23 |
| 216 | 20230914 | 145900 | 488200005 | 2860 | 2860 | 2860 | 2860 | 0 |
| 217 | 20230914 | 145800 | 488200005 | 2860 | 2860 | 2860 | 2860 | 1 |
| 218 | 20230914 | 145700 | 488197145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 219 | 20230914 | 145600 | 488197145 | 2860 | 2860 | 2860 | 2860 | 692 |
| 220 | 20230914 | 145500 | 486218025 | 2860 | 2860 | 2860 | 2860 | 207 |
| 221 | 20230914 | 145400 | 485626005 | 2860 | 2860 | 2860 | 2860 | 11 |
| 222 | 20230914 | 145300 | 485594545 | 2850 | 2850 | 2850 | 2850 | 26 |
| 223 | 20230914 | 145200 | 485520445 | 2850 | 2850 | 2850 | 2850 | 1249 |
| 224 | 20230914 | 145100 | 481960795 | 2860 | 2860 | 2860 | 2860 | 1 |
| 225 | 20230914 | 145000 | 481957935 | 2850 | 2850 | 2850 | 2850 | 51 |
| 226 | 20230914 | 144900 | 481812585 | 2850 | 2850 | 2850 | 2850 | 990 |
| 227 | 20230914 | 144800 | 478991085 | 2860 | 2860 | 2860 | 2860 | 0 |
| 228 | 20230914 | 144700 | 478991085 | 2860 | 2860 | 2860 | 2860 | 1100 |
| 229 | 20230914 | 144600 | 475845085 | 2850 | 2860 | 2860 | 2850 | 135 |
| 230 | 20230914 | 144500 | 475459335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 231 | 20230914 | 144400 | 475459335 | 2860 | 2860 | 2860 | 2860 | 20 |
| 232 | 20230914 | 144300 | 475402135 | 2860 | 2860 | 2860 | 2860 | 0 |
| 233 | 20230914 | 144200 | 475402135 | 2860 | 2855 | 2860 | 2855 | 29 |
| 234 | 20230914 | 144100 | 475319335 | 2855 | 2860 | 2860 | 2855 | 21 |
| 235 | 20230914 | 144000 | 475259350 | 2860 | 2860 | 2860 | 2860 | 2 |
| 236 | 20230914 | 143900 | 475253630 | 2850 | 2850 | 2850 | 2850 | 121 |
| 237 | 20230914 | 143800 | 474908780 | 2850 | 2850 | 2850 | 2850 | 1304 |
| 238 | 20230914 | 143700 | 471192380 | 2860 | 2855 | 2860 | 2855 | 19 |
| 239 | 20230914 | 143600 | 471138060 | 2850 | 2855 | 2855 | 2850 | 304 |
| 240 | 20230914 | 143500 | 470271640 | 2850 | 2855 | 2855 | 2850 | 100 |
| 241 | 20230914 | 143400 | 469986600 | 2850 | 2860 | 2860 | 2850 | 626 |
| 242 | 20230914 | 143300 | 468202345 | 2850 | 2850 | 2850 | 2845 | 18 |
| 243 | 20230914 | 143200 | 468151050 | 2850 | 2845 | 2850 | 2845 | 805 |
| 244 | 20230914 | 143100 | 465860800 | 2850 | 2860 | 2860 | 2850 | 1369 |
| 245 | 20230914 | 143000 | 461958955 | 2860 | 2860 | 2860 | 2860 | 0 |
| 246 | 20230914 | 142900 | 461958955 | 2860 | 2860 | 2860 | 2860 | 0 |
| 247 | 20230914 | 142800 | 461958955 | 2860 | 2860 | 2860 | 2860 | 4 |
| 248 | 20230914 | 142700 | 461947515 | 2860 | 2860 | 2860 | 2860 | 4 |
| 249 | 20230914 | 142600 | 461936075 | 2860 | 2860 | 2860 | 2860 | 8 |
| 250 | 20230914 | 142500 | 461913195 | 2860 | 2860 | 2860 | 2860 | 46 |
| 251 | 20230914 | 142400 | 461781635 | 2860 | 2860 | 2860 | 2860 | 211 |
| 252 | 20230914 | 142300 | 461178175 | 2860 | 2860 | 2860 | 2860 | 0 |
| 253 | 20230914 | 142200 | 461178175 | 2860 | 2860 | 2860 | 2860 | 5 |
| 254 | 20230914 | 142100 | 461163875 | 2860 | 2860 | 2860 | 2860 | 4 |
| 255 | 20230914 | 142000 | 461152435 | 2860 | 2860 | 2860 | 2860 | 11 |
| 256 | 20230914 | 141900 | 461120975 | 2850 | 2850 | 2850 | 2850 | 333 |
| 257 | 20230914 | 141800 | 460171925 | 2850 | 2850 | 2850 | 2850 | 41 |
| 258 | 20230914 | 141700 | 460055075 | 2850 | 2855 | 2855 | 2850 | 3882 |
| 259 | 20230914 | 141600 | 448991275 | 2855 | 2855 | 2855 | 2855 | 21 |
| 260 | 20230914 | 141500 | 448931320 | 2850 | 2860 | 2860 | 2850 | 516 |
| 261 | 20230914 | 141400 | 447460560 | 2860 | 2860 | 2860 | 2860 | 10 |
| 262 | 20230914 | 141300 | 447431960 | 2865 | 2865 | 2865 | 2865 | 0 |
| 263 | 20230914 | 141200 | 447431960 | 2865 | 2865 | 2865 | 2865 | 4 |
| 264 | 20230914 | 141100 | 447420500 | 2865 | 2865 | 2865 | 2865 | 24 |
| 265 | 20230914 | 141000 | 447351740 | 2865 | 2865 | 2865 | 2865 | 20 |
| 266 | 20230914 | 140900 | 447294440 | 2850 | 2850 | 2850 | 2850 | 0 |
| 267 | 20230914 | 140800 | 447294440 | 2850 | 2850 | 2850 | 2850 | 2 |
| 268 | 20230914 | 140700 | 447288740 | 2850 | 2850 | 2850 | 2850 | 300 |
| 269 | 20230914 | 140600 | 446433740 | 2850 | 2850 | 2850 | 2850 | 487 |
| 270 | 20230914 | 140500 | 445045790 | 2850 | 2850 | 2850 | 2850 | 212 |
| 271 | 20230914 | 140400 | 444441590 | 2850 | 2850 | 2850 | 2850 | 30 |
| 272 | 20230914 | 140300 | 444356090 | 2850 | 2850 | 2850 | 2850 | 15 |
| 273 | 20230914 | 140200 | 444313340 | 2850 | 2850 | 2850 | 2850 | 9 |
| 274 | 20230914 | 140100 | 444287690 | 2850 | 2845 | 2850 | 2840 | 1055 |
| 275 | 20230914 | 140000 | 441290650 | 2850 | 2845 | 2850 | 2845 | 1338 |
| 276 | 20230914 | 135900 | 437484035 | 2845 | 2845 | 2845 | 2845 | 34 |
| 277 | 20230914 | 135800 | 437387305 | 2845 | 2845 | 2845 | 2845 | 510 |
| 278 | 20230914 | 135700 | 435936355 | 2845 | 2845 | 2845 | 2840 | 43 |
| 279 | 20230914 | 135600 | 435814120 | 2840 | 2840 | 2840 | 2840 | 2 |
| 280 | 20230914 | 135500 | 435808440 | 2845 | 2845 | 2845 | 2845 | 1097 |
| 281 | 20230914 | 135400 | 432687475 | 2850 | 2850 | 2850 | 2850 | 201 |
| 282 | 20230914 | 135300 | 432114625 | 2850 | 2850 | 2850 | 2850 | 1 |
| 283 | 20230914 | 135200 | 432111775 | 2850 | 2850 | 2850 | 2850 | 0 |
| 284 | 20230914 | 135100 | 432111775 | 2850 | 2850 | 2850 | 2850 | 0 |
| 285 | 20230914 | 135000 | 432111775 | 2850 | 2850 | 2850 | 2850 | 0 |
| 286 | 20230914 | 134900 | 432111775 | 2850 | 2850 | 2850 | 2850 | 500 |
| 287 | 20230914 | 134800 | 430686775 | 2850 | 2850 | 2850 | 2850 | 7 |
| 288 | 20230914 | 134700 | 430666825 | 2850 | 2845 | 2850 | 2845 | 693 |
| 289 | 20230914 | 134600 | 428694640 | 2840 | 2845 | 2845 | 2840 | 4400 |
| 290 | 20230914 | 134500 | 416177110 | 2850 | 2850 | 2850 | 2850 | 80 |
| 291 | 20230914 | 134400 | 415949110 | 2850 | 2850 | 2850 | 2850 | 347 |
| 292 | 20230914 | 134300 | 414960160 | 2850 | 2850 | 2850 | 2850 | 1000 |
| 293 | 20230914 | 134200 | 412110160 | 2850 | 2850 | 2850 | 2850 | 257 |
| 294 | 20230914 | 134100 | 411377710 | 2855 | 2855 | 2855 | 2855 | 112 |
| 295 | 20230914 | 134000 | 411057950 | 2855 | 2855 | 2855 | 2855 | 0 |
| 296 | 20230914 | 133900 | 411057950 | 2855 | 2855 | 2855 | 2855 | 67 |
| 297 | 20230914 | 133800 | 410866665 | 2850 | 2850 | 2850 | 2850 | 0 |
| 298 | 20230914 | 133700 | 410866665 | 2850 | 2860 | 2860 | 2850 | 7802 |
| 299 | 20230914 | 133600 | 388630955 | 2855 | 2850 | 2855 | 2850 | 204 |
| 300 | 20230914 | 133500 | 388049535 | 2855 | 2860 | 2860 | 2855 | 2484 |
| 301 | 20230914 | 133400 | 380957595 | 2860 | 2860 | 2860 | 2860 | 39 |
| 302 | 20230914 | 133300 | 380846055 | 2860 | 2860 | 2860 | 2860 | 2501 |
| 303 | 20230914 | 133200 | 373693195 | 2860 | 2860 | 2860 | 2860 | 21 |
| 304 | 20230914 | 133100 | 373633135 | 2860 | 2860 | 2860 | 2860 | 500 |
| 305 | 20230914 | 133000 | 372203135 | 2865 | 2865 | 2865 | 2865 | 1052 |
| 306 | 20230914 | 132900 | 369189155 | 2865 | 2865 | 2865 | 2865 | 0 |
| 307 | 20230914 | 132800 | 369189155 | 2865 | 2860 | 2865 | 2860 | 57 |
| 308 | 20230914 | 132700 | 369026100 | 2860 | 2860 | 2860 | 2860 | 21 |
| 309 | 20230914 | 132600 | 368966040 | 2860 | 2860 | 2860 | 2860 | 53 |
| 310 | 20230914 | 132500 | 368814460 | 2860 | 2860 | 2860 | 2860 | 55 |
| 311 | 20230914 | 132400 | 368657160 | 2860 | 2865 | 2865 | 2860 | 13 |
| 312 | 20230914 | 132300 | 368619930 | 2865 | 2865 | 2865 | 2865 | 38 |
| 313 | 20230914 | 132200 | 368511060 | 2865 | 2865 | 2865 | 2865 | 1 |
| 314 | 20230914 | 132100 | 368508195 | 2865 | 2855 | 2865 | 2855 | 93 |
| 315 | 20230914 | 132000 | 368242560 | 2855 | 2855 | 2855 | 2855 | 0 |
| 316 | 20230914 | 131900 | 368242560 | 2855 | 2855 | 2865 | 2855 | 163 |
| 317 | 20230914 | 131800 | 367777185 | 2865 | 2865 | 2865 | 2865 | 1 |
| 318 | 20230914 | 131700 | 367774320 | 2855 | 2865 | 2865 | 2855 | 57 |
| 319 | 20230914 | 131600 | 367611575 | 2855 | 2855 | 2855 | 2855 | 579 |
| 320 | 20230914 | 131500 | 365958530 | 2855 | 2855 | 2855 | 2855 | 537 |
| 321 | 20230914 | 131400 | 364425395 | 2855 | 2855 | 2855 | 2855 | 2489 |
| 322 | 20230914 | 131300 | 357319300 | 2855 | 2860 | 2860 | 2855 | 2006 |
| 323 | 20230914 | 131200 | 351592110 | 2860 | 2860 | 2860 | 2860 | 0 |
| 324 | 20230914 | 131100 | 351592110 | 2860 | 2860 | 2860 | 2860 | 600 |
| 325 | 20230914 | 131000 | 349876110 | 2860 | 2860 | 2860 | 2860 | 0 |
| 326 | 20230914 | 130900 | 349876110 | 2860 | 2860 | 2860 | 2860 | 50 |
| 327 | 20230914 | 130800 | 349733110 | 2860 | 2860 | 2860 | 2860 | 0 |
| 328 | 20230914 | 130700 | 349733110 | 2860 | 2860 | 2860 | 2860 | 199 |
| 329 | 20230914 | 130600 | 349163970 | 2865 | 2865 | 2865 | 2865 | 50 |
| 330 | 20230914 | 130500 | 349020720 | 2865 | 2865 | 2865 | 2865 | 0 |
| 331 | 20230914 | 130400 | 349020720 | 2865 | 2865 | 2865 | 2865 | 0 |
| 332 | 20230914 | 130300 | 349020720 | 2865 | 2865 | 2865 | 2865 | 0 |
| 333 | 20230914 | 130200 | 349020720 | 2865 | 2865 | 2865 | 2865 | 87 |
| 334 | 20230914 | 130100 | 348771465 | 2860 | 2860 | 2860 | 2860 | 3069 |
| 335 | 20230914 | 130000 | 339994125 | 2865 | 2865 | 2865 | 2865 | 1 |
| 336 | 20230914 | 125900 | 339991260 | 2860 | 2860 | 2860 | 2860 | 62 |
| 337 | 20230914 | 125800 | 339813940 | 2860 | 2860 | 2860 | 2860 | 0 |
| 338 | 20230914 | 125700 | 339813940 | 2860 | 2860 | 2860 | 2860 | 1 |
| 339 | 20230914 | 125600 | 339811080 | 2865 | 2865 | 2865 | 2865 | 118 |
| 340 | 20230914 | 125500 | 339473010 | 2870 | 2870 | 2870 | 2870 | 100 |
| 341 | 20230914 | 125400 | 339186010 | 2870 | 2865 | 2870 | 2865 | 552 |
| 342 | 20230914 | 125300 | 337604525 | 2870 | 2865 | 2870 | 2865 | 1415 |
| 343 | 20230914 | 125200 | 333548790 | 2865 | 2865 | 2865 | 2865 | 111 |
| 344 | 20230914 | 125100 | 333230775 | 2865 | 2865 | 2865 | 2865 | 0 |
| 345 | 20230914 | 125000 | 333230775 | 2865 | 2865 | 2865 | 2865 | 10 |
| 346 | 20230914 | 124900 | 333202125 | 2865 | 2865 | 2865 | 2865 | 1 |
| 347 | 20230914 | 124800 | 333199260 | 2860 | 2865 | 2865 | 2860 | 206 |
| 348 | 20230914 | 124700 | 332609825 | 2870 | 2870 | 2870 | 2870 | 5 |
| 349 | 20230914 | 124600 | 332595475 | 2870 | 2870 | 2870 | 2870 | 0 |
| 350 | 20230914 | 124500 | 332595475 | 2870 | 2865 | 2870 | 2865 | 1551 |
| 351 | 20230914 | 124400 | 328151850 | 2870 | 2870 | 2870 | 2870 | 1 |
| 352 | 20230914 | 124300 | 328148980 | 2870 | 2870 | 2870 | 2870 | 3 |
| 353 | 20230914 | 124200 | 328140370 | 2870 | 2870 | 2870 | 2870 | 1 |
| 354 | 20230914 | 124100 | 328137500 | 2865 | 2865 | 2865 | 2865 | 0 |
| 355 | 20230914 | 124000 | 328137500 | 2865 | 2865 | 2865 | 2865 | 300 |
| 356 | 20230914 | 123900 | 327278000 | 2870 | 2870 | 2870 | 2870 | 0 |
| 357 | 20230914 | 123800 | 327278000 | 2870 | 2870 | 2870 | 2870 | 20 |
| 358 | 20230914 | 123700 | 327220600 | 2870 | 2870 | 2870 | 2870 | 16 |
| 359 | 20230914 | 123600 | 327174680 | 2870 | 2870 | 2870 | 2870 | 0 |
| 360 | 20230914 | 123500 | 327174680 | 2870 | 2870 | 2870 | 2870 | 0 |
| 361 | 20230914 | 123400 | 327174680 | 2870 | 2870 | 2870 | 2870 | 0 |
| 362 | 20230914 | 123300 | 327174680 | 2870 | 2870 | 2870 | 2870 | 0 |
| 363 | 20230914 | 123200 | 327174680 | 2870 | 2870 | 2870 | 2870 | 0 |
| 364 | 20230914 | 123100 | 327174680 | 2870 | 2870 | 2870 | 2870 | 0 |
| 365 | 20230914 | 123000 | 327174680 | 2870 | 2870 | 2870 | 2870 | 106 |
| 366 | 20230914 | 122900 | 326870460 | 2870 | 2870 | 2870 | 2870 | 10 |
| 367 | 20230914 | 122800 | 326841760 | 2870 | 2870 | 2870 | 2870 | 991 |
| 368 | 20230914 | 122700 | 323997590 | 2870 | 2870 | 2870 | 2870 | 0 |
| 369 | 20230914 | 122600 | 323997590 | 2870 | 2870 | 2870 | 2870 | 0 |
| 370 | 20230914 | 122500 | 323997590 | 2870 | 2870 | 2870 | 2870 | 0 |
| 371 | 20230914 | 122400 | 323997590 | 2870 | 2870 | 2870 | 2870 | 0 |
| 372 | 20230914 | 122300 | 323997590 | 2870 | 2870 | 2870 | 2870 | 10 |
| 373 | 20230914 | 122200 | 323968890 | 2870 | 2870 | 2870 | 2870 | 2 |
| 374 | 20230914 | 122100 | 323963150 | 2870 | 2870 | 2870 | 2870 | 220 |
| 375 | 20230914 | 122000 | 323331750 | 2865 | 2865 | 2865 | 2865 | 4 |
| 376 | 20230914 | 121900 | 323320290 | 2860 | 2860 | 2860 | 2860 | 105 |
| 377 | 20230914 | 121800 | 323019990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 378 | 20230914 | 121700 | 323019990 | 2860 | 2865 | 2865 | 2860 | 22 |
| 379 | 20230914 | 121600 | 322957010 | 2865 | 2865 | 2865 | 2865 | 0 |
| 380 | 20230914 | 121500 | 322957010 | 2865 | 2865 | 2865 | 2865 | 0 |
| 381 | 20230914 | 121400 | 322957010 | 2865 | 2865 | 2865 | 2865 | 46 |
| 382 | 20230914 | 121300 | 322825220 | 2865 | 2865 | 2865 | 2865 | 0 |
| 383 | 20230914 | 121200 | 322825220 | 2865 | 2865 | 2865 | 2865 | 1 |
| 384 | 20230914 | 121100 | 322822355 | 2865 | 2865 | 2865 | 2865 | 0 |
| 385 | 20230914 | 121000 | 322822355 | 2865 | 2865 | 2865 | 2865 | 3 |
| 386 | 20230914 | 120900 | 322813760 | 2865 | 2865 | 2865 | 2865 | 222 |
| 387 | 20230914 | 120800 | 322177730 | 2870 | 2870 | 2870 | 2870 | 0 |
| 388 | 20230914 | 120700 | 322177730 | 2870 | 2870 | 2870 | 2870 | 0 |
| 389 | 20230914 | 120600 | 322177730 | 2870 | 2870 | 2870 | 2870 | 13 |
| 390 | 20230914 | 120500 | 322140420 | 2870 | 2870 | 2870 | 2870 | 711 |
| 391 | 20230914 | 120400 | 320099850 | 2870 | 2870 | 2870 | 2870 | 10 |
| 392 | 20230914 | 120300 | 320071150 | 2870 | 2870 | 2870 | 2870 | 6 |
| 393 | 20230914 | 120200 | 320053930 | 2860 | 2860 | 2860 | 2860 | 0 |
| 394 | 20230914 | 120100 | 320053930 | 2860 | 2860 | 2860 | 2860 | 6 |
| 395 | 20230914 | 120000 | 320036770 | 2860 | 2860 | 2860 | 2860 | 0 |
| 396 | 20230914 | 115900 | 320036770 | 2860 | 2865 | 2875 | 2860 | 2688 |
| 397 | 20230914 | 115800 | 312339075 | 2865 | 2865 | 2865 | 2865 | 664 |
| 398 | 20230914 | 115700 | 310436715 | 2865 | 2865 | 2865 | 2865 | 0 |
| 399 | 20230914 | 115600 | 310436715 | 2865 | 2865 | 2865 | 2865 | 0 |
| 400 | 20230914 | 115500 | 310436715 | 2865 | 2865 | 2865 | 2865 | 20 |
| 401 | 20230914 | 115400 | 310379415 | 2870 | 2870 | 2870 | 2870 | 36 |
| 402 | 20230914 | 115300 | 310276095 | 2870 | 2870 | 2870 | 2870 | 0 |
| 403 | 20230914 | 115200 | 310276095 | 2870 | 2870 | 2870 | 2870 | 200 |
| 404 | 20230914 | 115100 | 309702095 | 2870 | 2870 | 2870 | 2870 | 5 |
| 405 | 20230914 | 115000 | 309687745 | 2870 | 2870 | 2870 | 2870 | 0 |
| 406 | 20230914 | 114900 | 309687745 | 2870 | 2870 | 2870 | 2870 | 12 |
| 407 | 20230914 | 114800 | 309653305 | 2870 | 2875 | 2875 | 2870 | 289 |
| 408 | 20230914 | 114700 | 308823870 | 2870 | 2870 | 2870 | 2870 | 1 |
| 409 | 20230914 | 114600 | 308821000 | 2875 | 2875 | 2875 | 2875 | 8 |
| 410 | 20230914 | 114500 | 308798000 | 2875 | 2875 | 2875 | 2875 | 8 |
| 411 | 20230914 | 114400 | 308775000 | 2875 | 2870 | 2875 | 2870 | 201 |
| 412 | 20230914 | 114300 | 308198125 | 2870 | 2870 | 2870 | 2870 | 0 |
| 413 | 20230914 | 114200 | 308198125 | 2870 | 2870 | 2870 | 2870 | 180 |
| 414 | 20230914 | 114100 | 307681525 | 2870 | 2870 | 2870 | 2870 | 0 |
| 415 | 20230914 | 114000 | 307681525 | 2870 | 2870 | 2870 | 2870 | 0 |
| 416 | 20230914 | 113900 | 307681525 | 2870 | 2870 | 2870 | 2870 | 23 |
| 417 | 20230914 | 113800 | 307615515 | 2875 | 2875 | 2875 | 2875 | 15 |
| 418 | 20230914 | 113700 | 307572390 | 2875 | 2875 | 2875 | 2875 | 0 |
| 419 | 20230914 | 113600 | 307572390 | 2875 | 2875 | 2875 | 2875 | 2 |
| 420 | 20230914 | 113500 | 307566640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 421 | 20230914 | 113400 | 307566640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 422 | 20230914 | 113300 | 307566640 | 2875 | 2875 | 2875 | 2875 | 1 |
| 423 | 20230914 | 113200 | 307563765 | 2875 | 2875 | 2875 | 2875 | 0 |
| 424 | 20230914 | 113100 | 307563765 | 2875 | 2875 | 2875 | 2875 | 0 |
| 425 | 20230914 | 113000 | 307563765 | 2875 | 2875 | 2875 | 2875 | 75 |
| 426 | 20230914 | 112900 | 307348140 | 2855 | 2870 | 2870 | 2855 | 5545 |
| 427 | 20230914 | 112800 | 291471625 | 2870 | 2870 | 2870 | 2870 | 9 |
| 428 | 20230914 | 112700 | 291445795 | 2870 | 2870 | 2870 | 2865 | 1002 |
| 429 | 20230914 | 112600 | 288575055 | 2870 | 2870 | 2870 | 2870 | 16 |
| 430 | 20230914 | 112500 | 288529135 | 2875 | 2875 | 2875 | 2875 | 201 |
| 431 | 20230914 | 112400 | 287951260 | 2865 | 2870 | 2870 | 2865 | 531 |
| 432 | 20230914 | 112300 | 286428695 | 2870 | 2870 | 2870 | 2870 | 4 |
| 433 | 20230914 | 112200 | 286417215 | 2870 | 2870 | 2870 | 2870 | 0 |
| 434 | 20230914 | 112100 | 286417215 | 2870 | 2865 | 2870 | 2865 | 61 |
| 435 | 20230914 | 112000 | 286242445 | 2870 | 2870 | 2870 | 2865 | 132 |
| 436 | 20230914 | 111900 | 285864235 | 2870 | 2870 | 2870 | 2870 | 0 |
| 437 | 20230914 | 111800 | 285864235 | 2870 | 2870 | 2870 | 2865 | 116 |
| 438 | 20230914 | 111700 | 285531880 | 2870 | 2865 | 2870 | 2865 | 51 |
| 439 | 20230914 | 111600 | 285385760 | 2870 | 2870 | 2870 | 2870 | 45 |
| 440 | 20230914 | 111500 | 285256610 | 2855 | 2870 | 2870 | 2855 | 603 |
| 441 | 20230914 | 111400 | 283528990 | 2855 | 2870 | 2870 | 2855 | 43 |
| 442 | 20230914 | 111300 | 283406130 | 2870 | 2870 | 2870 | 2870 | 3 |
| 443 | 20230914 | 111200 | 283397520 | 2870 | 2870 | 2870 | 2870 | 20 |
| 444 | 20230914 | 111100 | 283340120 | 2870 | 2870 | 2870 | 2870 | 100 |
| 445 | 20230914 | 111000 | 283053120 | 2870 | 2870 | 2870 | 2870 | 100 |
| 446 | 20230914 | 110900 | 282766120 | 2870 | 2870 | 2870 | 2870 | 1 |
| 447 | 20230914 | 110800 | 282763250 | 2855 | 2870 | 2870 | 2855 | 1010 |
| 448 | 20230914 | 110700 | 279877745 | 2870 | 2860 | 2870 | 2860 | 441 |
| 449 | 20230914 | 110600 | 278616455 | 2860 | 2860 | 2860 | 2855 | 57 |
| 450 | 20230914 | 110500 | 278453465 | 2860 | 2860 | 2860 | 2860 | 68 |
| 451 | 20230914 | 110400 | 278258985 | 2860 | 2860 | 2860 | 2860 | 0 |
| 452 | 20230914 | 110300 | 278258985 | 2860 | 2860 | 2860 | 2860 | 60 |
| 453 | 20230914 | 110200 | 278087385 | 2860 | 2860 | 2860 | 2860 | 488 |
| 454 | 20230914 | 110100 | 276691705 | 2860 | 2860 | 2860 | 2860 | 2123 |
| 455 | 20230914 | 110000 | 270619925 | 2860 | 2860 | 2860 | 2860 | 100 |
| 456 | 20230914 | 105900 | 270333925 | 2860 | 2865 | 2865 | 2860 | 1140 |
| 457 | 20230914 | 105800 | 267070895 | 2865 | 2865 | 2865 | 2865 | 0 |
| 458 | 20230914 | 105700 | 267070895 | 2865 | 2865 | 2865 | 2865 | 617 |
| 459 | 20230914 | 105600 | 265303190 | 2870 | 2870 | 2870 | 2870 | 301 |
| 460 | 20230914 | 105500 | 264439320 | 2870 | 2870 | 2870 | 2870 | 0 |
| 461 | 20230914 | 105400 | 264439320 | 2870 | 2870 | 2870 | 2870 | 1 |
| 462 | 20230914 | 105300 | 264436450 | 2870 | 2870 | 2870 | 2870 | 0 |
| 463 | 20230914 | 105200 | 264436450 | 2870 | 2870 | 2870 | 2870 | 37 |
| 464 | 20230914 | 105100 | 264330260 | 2870 | 2870 | 2870 | 2870 | 8 |
| 465 | 20230914 | 105000 | 264307300 | 2865 | 2865 | 2865 | 2865 | 1324 |
| 466 | 20230914 | 104900 | 260514040 | 2870 | 2870 | 2870 | 2870 | 42 |
| 467 | 20230914 | 104800 | 260393500 | 2870 | 2870 | 2870 | 2870 | 0 |
| 468 | 20230914 | 104700 | 260393500 | 2870 | 2870 | 2870 | 2870 | 1 |
| 469 | 20230914 | 104600 | 260390630 | 2865 | 2865 | 2865 | 2865 | 0 |
| 470 | 20230914 | 104500 | 260390630 | 2865 | 2865 | 2865 | 2865 | 0 |
| 471 | 20230914 | 104400 | 260390630 | 2865 | 2865 | 2865 | 2865 | 0 |
| 472 | 20230914 | 104300 | 260390630 | 2865 | 2865 | 2865 | 2865 | 0 |
| 473 | 20230914 | 104200 | 260390630 | 2865 | 2865 | 2865 | 2865 | 10 |
| 474 | 20230914 | 104100 | 260361980 | 2865 | 2865 | 2865 | 2865 | 1 |
| 475 | 20230914 | 104000 | 260359115 | 2860 | 2865 | 2865 | 2860 | 300 |
| 476 | 20230914 | 103900 | 259500675 | 2865 | 2865 | 2865 | 2865 | 287 |
| 477 | 20230914 | 103800 | 258678420 | 2870 | 2870 | 2870 | 2870 | 0 |
| 478 | 20230914 | 103700 | 258678420 | 2870 | 2870 | 2870 | 2870 | 20 |
| 479 | 20230914 | 103600 | 258621020 | 2870 | 2865 | 2870 | 2865 | 4 |
| 480 | 20230914 | 103500 | 258609550 | 2870 | 2865 | 2870 | 2865 | 12 |
| 481 | 20230914 | 103400 | 258575160 | 2865 | 2865 | 2865 | 2865 | 0 |
| 482 | 20230914 | 103300 | 258575160 | 2865 | 2865 | 2865 | 2865 | 348 |
| 483 | 20230914 | 103200 | 257578140 | 2870 | 2870 | 2870 | 2870 | 56 |
| 484 | 20230914 | 103100 | 257417420 | 2870 | 2870 | 2870 | 2870 | 1 |
| 485 | 20230914 | 103000 | 257414550 | 2860 | 2875 | 2875 | 2860 | 1490 |
| 486 | 20230914 | 102900 | 253153000 | 2860 | 2860 | 2860 | 2860 | 10 |
| 487 | 20230914 | 102800 | 253124400 | 2865 | 2865 | 2865 | 2865 | 50 |
| 488 | 20230914 | 102700 | 252981150 | 2875 | 2870 | 2875 | 2870 | 53 |
| 489 | 20230914 | 102600 | 252829030 | 2870 | 2870 | 2870 | 2860 | 297 |
| 490 | 20230914 | 102500 | 251977420 | 2870 | 2870 | 2870 | 2870 | 14 |
| 491 | 20230914 | 102400 | 251937240 | 2870 | 2870 | 2870 | 2870 | 203 |
| 492 | 20230914 | 102300 | 251354630 | 2865 | 2865 | 2865 | 2865 | 0 |
| 493 | 20230914 | 102200 | 251354630 | 2865 | 2865 | 2865 | 2865 | 114 |
| 494 | 20230914 | 102100 | 251028020 | 2870 | 2870 | 2870 | 2870 | 103 |
| 495 | 20230914 | 102000 | 250732410 | 2870 | 2870 | 2870 | 2870 | 534 |
| 496 | 20230914 | 101900 | 249199830 | 2870 | 2870 | 2870 | 2870 | 1 |
| 497 | 20230914 | 101800 | 249196960 | 2870 | 2870 | 2870 | 2870 | 75 |
| 498 | 20230914 | 101700 | 248981710 | 2865 | 2865 | 2865 | 2865 | 176 |
| 499 | 20230914 | 101600 | 248477470 | 2870 | 2870 | 2870 | 2870 | 729 |
| 500 | 20230914 | 101500 | 246385240 | 2870 | 2870 | 2870 | 2870 | 16 |
| 501 | 20230914 | 101400 | 246339320 | 2870 | 2870 | 2870 | 2870 | 5 |
| 502 | 20230914 | 101300 | 246324970 | 2870 | 2870 | 2870 | 2870 | 100 |
| 503 | 20230914 | 101200 | 246037970 | 2860 | 2860 | 2860 | 2860 | 0 |
| 504 | 20230914 | 101100 | 246037970 | 2860 | 2860 | 2860 | 2860 | 0 |
| 505 | 20230914 | 101000 | 246037970 | 2860 | 2860 | 2860 | 2860 | 286 |
| 506 | 20230914 | 100900 | 245220010 | 2860 | 2860 | 2870 | 2860 | 1472 |
| 507 | 20230914 | 100800 | 241010060 | 2870 | 2870 | 2870 | 2870 | 0 |
| 508 | 20230914 | 100700 | 241010060 | 2870 | 2860 | 2870 | 2860 | 590 |
| 509 | 20230914 | 100600 | 239318030 | 2870 | 2870 | 2870 | 2870 | 60 |
| 510 | 20230914 | 100500 | 239145830 | 2875 | 2875 | 2875 | 2865 | 609 |
| 511 | 20230914 | 100400 | 237396035 | 2875 | 2870 | 2875 | 2865 | 252 |
| 512 | 20230914 | 100300 | 236673905 | 2870 | 2865 | 2875 | 2865 | 1518 |
| 513 | 20230914 | 100200 | 232311535 | 2875 | 2875 | 2875 | 2875 | 3 |
| 514 | 20230914 | 100100 | 232302910 | 2875 | 2880 | 2880 | 2865 | 1504 |
| 515 | 20230914 | 100000 | 227993905 | 2880 | 2880 | 2880 | 2880 | 51 |
| 516 | 20230914 | 095900 | 227847025 | 2870 | 2880 | 2880 | 2870 | 275 |
| 517 | 20230914 | 095800 | 227057025 | 2880 | 2870 | 2880 | 2870 | 51 |
| 518 | 20230914 | 095700 | 226910645 | 2870 | 2885 | 2885 | 2870 | 223 |
| 519 | 20230914 | 095600 | 226270495 | 2880 | 2880 | 2880 | 2875 | 880 |
| 520 | 20230914 | 095500 | 223736105 | 2875 | 2870 | 2875 | 2870 | 2679 |
| 521 | 20230914 | 095400 | 216044875 | 2870 | 2870 | 2870 | 2870 | 52 |
| 522 | 20230914 | 095300 | 215895635 | 2870 | 2870 | 2870 | 2865 | 292 |
| 523 | 20230914 | 095200 | 215057945 | 2870 | 2870 | 2870 | 2870 | 14 |
| 524 | 20230914 | 095100 | 215017765 | 2870 | 2870 | 2870 | 2865 | 712 |
| 525 | 20230914 | 095000 | 212977825 | 2865 | 2865 | 2865 | 2865 | 518 |
| 526 | 20230914 | 094900 | 211493755 | 2865 | 2865 | 2870 | 2865 | 832 |
| 527 | 20230914 | 094800 | 209110070 | 2870 | 2870 | 2870 | 2870 | 1 |
| 528 | 20230914 | 094700 | 209107200 | 2870 | 2870 | 2870 | 2870 | 481 |
| 529 | 20230914 | 094600 | 207726730 | 2870 | 2870 | 2870 | 2870 | 170 |
| 530 | 20230914 | 094500 | 207238830 | 2870 | 2870 | 2870 | 2870 | 102 |
| 531 | 20230914 | 094400 | 206946090 | 2865 | 2865 | 2865 | 2865 | 161 |
| 532 | 20230914 | 094300 | 206484825 | 2865 | 2860 | 2865 | 2860 | 72 |
| 533 | 20230914 | 094200 | 206278795 | 2860 | 2860 | 2860 | 2860 | 86 |
| 534 | 20230914 | 094100 | 206032835 | 2865 | 2870 | 2870 | 2860 | 16 |
| 535 | 20230914 | 094000 | 205987030 | 2860 | 2860 | 2860 | 2855 | 2260 |
| 536 | 20230914 | 093900 | 199531340 | 2860 | 2860 | 2860 | 2860 | 903 |
| 537 | 20230914 | 093800 | 196948760 | 2865 | 2865 | 2865 | 2860 | 2101 |
| 538 | 20230914 | 093700 | 190930260 | 2865 | 2865 | 2870 | 2865 | 14 |
| 539 | 20230914 | 093600 | 190890095 | 2870 | 2870 | 2870 | 2865 | 312 |
| 540 | 20230914 | 093500 | 189994660 | 2870 | 2870 | 2870 | 2870 | 34 |
| 541 | 20230914 | 093400 | 189897080 | 2870 | 2865 | 2870 | 2865 | 683 |
| 542 | 20230914 | 093300 | 187940255 | 2865 | 2865 | 2865 | 2865 | 116 |
| 543 | 20230914 | 093200 | 187607915 | 2870 | 2860 | 2870 | 2860 | 2211 |
| 544 | 20230914 | 093100 | 181280415 | 2870 | 2870 | 2870 | 2870 | 73 |
| 545 | 20230914 | 093000 | 181070905 | 2870 | 2865 | 2870 | 2860 | 2761 |
| 546 | 20230914 | 092900 | 173161455 | 2865 | 2875 | 2875 | 2865 | 513 |
| 547 | 20230914 | 092800 | 171691590 | 2875 | 2875 | 2875 | 2875 | 44 |
| 548 | 20230914 | 092700 | 171565090 | 2875 | 2875 | 2875 | 2865 | 531 |
| 549 | 20230914 | 092600 | 170043465 | 2880 | 2880 | 2880 | 2875 | 363 |
| 550 | 20230914 | 092500 | 168998815 | 2880 | 2865 | 2880 | 2865 | 1326 |
| 551 | 20230914 | 092400 | 165187655 | 2865 | 2875 | 2875 | 2865 | 77 |
| 552 | 20230914 | 092300 | 164966390 | 2870 | 2865 | 2870 | 2865 | 90 |
| 553 | 20230914 | 092200 | 164708295 | 2865 | 2870 | 2870 | 2865 | 18 |
| 554 | 20230914 | 092100 | 164656715 | 2865 | 2875 | 2875 | 2865 | 161 |
| 555 | 20230914 | 092000 | 164194250 | 2875 | 2875 | 2875 | 2875 | 0 |
| 556 | 20230914 | 091900 | 164194250 | 2875 | 2865 | 2875 | 2860 | 1847 |
| 557 | 20230914 | 091800 | 158894845 | 2865 | 2860 | 2865 | 2860 | 906 |
| 558 | 20230914 | 091700 | 156303655 | 2865 | 2865 | 2865 | 2865 | 204 |
| 559 | 20230914 | 091600 | 155719195 | 2870 | 2870 | 2870 | 2870 | 157 |
| 560 | 20230914 | 091500 | 155268605 | 2870 | 2870 | 2870 | 2865 | 144 |
| 561 | 20230914 | 091400 | 154855955 | 2865 | 2865 | 2865 | 2865 | 449 |
| 562 | 20230914 | 091300 | 153569570 | 2865 | 2855 | 2865 | 2855 | 760 |
| 563 | 20230914 | 091200 | 151399760 | 2855 | 2865 | 2865 | 2850 | 1502 |
| 564 | 20230914 | 091100 | 147111275 | 2865 | 2860 | 2865 | 2860 | 703 |
| 565 | 20230914 | 091000 | 145097260 | 2860 | 2860 | 2860 | 2860 | 92 |
| 566 | 20230914 | 090900 | 144834140 | 2860 | 2860 | 2860 | 2855 | 1919 |
| 567 | 20230914 | 090800 | 139351455 | 2865 | 2865 | 2870 | 2855 | 2000 |
| 568 | 20230914 | 090700 | 133638830 | 2870 | 2870 | 2870 | 2870 | 10 |
| 569 | 20230914 | 090600 | 133610130 | 2870 | 2870 | 2875 | 2855 | 1032 |
| 570 | 20230914 | 090500 | 130649770 | 2870 | 2870 | 2870 | 2870 | 164 |
| 571 | 20230914 | 090400 | 130179090 | 2855 | 2855 | 2870 | 2855 | 1870 |
| 572 | 20230914 | 090300 | 124838050 | 2855 | 2855 | 2885 | 2850 | 2690 |
| 573 | 20230914 | 090200 | 117152780 | 2850 | 2850 | 2855 | 2830 | 13292 |
| 574 | 20230914 | 090100 | 79329280 | 2850 | 2860 | 2865 | 2845 | 4857 |
| 575 | 20230914 | 090000 | 65475695 | 2860 | 2850 | 2870 | 2850 | 22972 |