29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190100 | 380138950 | 3950 | 3950 | 3950 | 3950 | 2130 |
| 3 | 20230913 | 190000 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20230913 | 185900 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20230913 | 185800 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20230913 | 185700 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20230913 | 185600 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20230913 | 185500 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20230913 | 185400 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20230913 | 185300 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20230913 | 185200 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20230913 | 185100 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20230913 | 185000 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20230913 | 184900 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20230913 | 184800 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20230913 | 184700 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20230913 | 184600 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20230913 | 184500 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20230913 | 184400 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20230913 | 184300 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20230913 | 184200 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20230913 | 184100 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20230913 | 184000 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20230913 | 183900 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20230913 | 183800 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20230913 | 183700 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20230913 | 183600 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20230913 | 183500 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20230913 | 183400 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20230913 | 183300 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20230913 | 183200 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20230913 | 183100 | 380138950 | 3950 | 3950 | 3950 | 3950 | 2130 |
| 33 | 20230913 | 183000 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20230913 | 182900 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20230913 | 182800 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20230913 | 182700 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20230913 | 182600 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20230913 | 182500 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20230913 | 182400 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20230913 | 182300 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20230913 | 182200 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20230913 | 182100 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20230913 | 182000 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20230913 | 181900 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20230913 | 181800 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20230913 | 181700 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20230913 | 181600 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20230913 | 181500 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20230913 | 181400 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20230913 | 181300 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20230913 | 181200 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20230913 | 181100 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20230913 | 181000 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20230913 | 180900 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20230913 | 180800 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20230913 | 180700 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20230913 | 180600 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20230913 | 180500 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20230913 | 180400 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20230913 | 180300 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20230913 | 180200 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20230913 | 180100 | 380138950 | 3950 | 3950 | 3950 | 3950 | 2130 |
| 63 | 20230913 | 180000 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20230913 | 175900 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20230913 | 175800 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20230913 | 175700 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20230913 | 175600 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20230913 | 175500 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20230913 | 175400 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20230913 | 175300 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20230913 | 175200 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20230913 | 175100 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20230913 | 175000 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20230913 | 174900 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20230913 | 174800 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20230913 | 174700 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20230913 | 174600 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20230913 | 174500 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20230913 | 174400 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20230913 | 174300 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20230913 | 174200 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20230913 | 174100 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20230913 | 174000 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20230913 | 173900 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20230913 | 173800 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20230913 | 173700 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20230913 | 173600 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20230913 | 173500 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20230913 | 173400 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20230913 | 173300 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20230913 | 173200 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20230913 | 173100 | 380138950 | 3950 | 3950 | 3950 | 3950 | 2130 |
| 93 | 20230913 | 173000 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20230913 | 172900 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20230913 | 172800 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20230913 | 172700 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20230913 | 172600 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20230913 | 172500 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20230913 | 172400 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20230913 | 172300 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20230913 | 172200 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20230913 | 172100 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20230913 | 172000 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20230913 | 171900 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20230913 | 171800 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20230913 | 171700 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20230913 | 171600 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20230913 | 171500 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20230913 | 171400 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20230913 | 171300 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20230913 | 171200 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20230913 | 171100 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20230913 | 171000 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20230913 | 170900 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20230913 | 170800 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20230913 | 170700 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20230913 | 170600 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20230913 | 170500 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20230913 | 170400 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20230913 | 170300 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20230913 | 170200 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20230913 | 170100 | 380138950 | 3950 | 3950 | 3950 | 3950 | 2130 |
| 123 | 20230913 | 170000 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20230913 | 165900 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20230913 | 165800 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20230913 | 165700 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20230913 | 165600 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20230913 | 165500 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20230913 | 165400 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20230913 | 165300 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20230913 | 165200 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20230913 | 165100 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20230913 | 165000 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20230913 | 164900 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20230913 | 164800 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20230913 | 164700 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20230913 | 164600 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20230913 | 164500 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20230913 | 164400 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20230913 | 164300 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20230913 | 164200 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20230913 | 164100 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20230913 | 164000 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20230913 | 163900 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20230913 | 163800 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20230913 | 163700 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20230913 | 163600 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20230913 | 163500 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20230913 | 163400 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20230913 | 163300 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20230913 | 163200 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20230913 | 163100 | 380138950 | 3950 | 3950 | 3950 | 3950 | 2130 |
| 153 | 20230913 | 163000 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20230913 | 162900 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20230913 | 162800 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20230913 | 162700 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20230913 | 162600 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20230913 | 162500 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20230913 | 162400 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20230913 | 162300 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20230913 | 162200 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20230913 | 162100 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20230913 | 162000 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20230913 | 161900 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20230913 | 161800 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20230913 | 161700 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20230913 | 161600 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20230913 | 161500 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20230913 | 161400 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20230913 | 161300 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20230913 | 161200 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20230913 | 161100 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20230913 | 161000 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20230913 | 160900 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20230913 | 160800 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20230913 | 160700 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20230913 | 160600 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20230913 | 160500 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20230913 | 160400 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20230913 | 160300 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20230913 | 160200 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20230913 | 160100 | 380138950 | 3950 | 3950 | 3950 | 3950 | 2130 |
| 183 | 20230913 | 160000 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20230913 | 155900 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20230913 | 155800 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20230913 | 155700 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20230913 | 155600 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20230913 | 155500 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20230913 | 155400 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20230913 | 155300 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20230913 | 155200 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20230913 | 155100 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20230913 | 155000 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20230913 | 154900 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20230913 | 154800 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20230913 | 154700 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20230913 | 154600 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20230913 | 154500 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20230913 | 154400 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20230913 | 154300 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20230913 | 154200 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20230913 | 154100 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20230913 | 154000 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20230913 | 153900 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20230913 | 153800 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20230913 | 153700 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20230913 | 153600 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20230913 | 153500 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20230913 | 153400 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20230913 | 153300 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20230913 | 153200 | 380138950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20230913 | 153100 | 380138950 | 3950 | 3950 | 3950 | 3950 | 2130 |
| 213 | 20230913 | 153000 | 380138950 | 3950 | 3950 | 3950 | 3950 | 2130 |
| 214 | 20230913 | 152900 | 371725450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 215 | 20230913 | 152800 | 371725450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 216 | 20230913 | 152700 | 371725450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 217 | 20230913 | 152600 | 371725450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 218 | 20230913 | 152500 | 371725450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 219 | 20230913 | 152400 | 371725450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 220 | 20230913 | 152300 | 371725450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 221 | 20230913 | 152200 | 371725450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 222 | 20230913 | 152100 | 371725450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20230913 | 152000 | 371725450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 224 | 20230913 | 151900 | 371725450 | 3930 | 3935 | 3940 | 3930 | 493 |
| 225 | 20230913 | 151800 | 369783060 | 3935 | 3935 | 3935 | 3935 | 14 |
| 226 | 20230913 | 151700 | 369727970 | 3935 | 3935 | 3935 | 3935 | 14 |
| 227 | 20230913 | 151600 | 369672880 | 3935 | 3930 | 3935 | 3930 | 57 |
| 228 | 20230913 | 151500 | 369448850 | 3935 | 3935 | 3935 | 3935 | 97 |
| 229 | 20230913 | 151400 | 369067155 | 3930 | 3935 | 3935 | 3930 | 585 |
| 230 | 20230913 | 151300 | 366765565 | 3940 | 3945 | 3945 | 3935 | 702 |
| 231 | 20230913 | 151200 | 364002625 | 3940 | 3945 | 3945 | 3940 | 312 |
| 232 | 20230913 | 151100 | 362773285 | 3945 | 3940 | 3945 | 3940 | 42 |
| 233 | 20230913 | 151000 | 362607795 | 3940 | 3940 | 3940 | 3940 | 603 |
| 234 | 20230913 | 150900 | 360231975 | 3940 | 3935 | 3940 | 3935 | 103 |
| 235 | 20230913 | 150800 | 359826315 | 3935 | 3935 | 3935 | 3935 | 7 |
| 236 | 20230913 | 150700 | 359798770 | 3935 | 3945 | 3950 | 3935 | 674 |
| 237 | 20230913 | 150600 | 357143545 | 3945 | 3940 | 3945 | 3940 | 56 |
| 238 | 20230913 | 150500 | 356922865 | 3940 | 3940 | 3940 | 3935 | 430 |
| 239 | 20230913 | 150400 | 355229275 | 3945 | 3940 | 3945 | 3940 | 1118 |
| 240 | 20230913 | 150300 | 350824185 | 3940 | 3935 | 3940 | 3935 | 240 |
| 241 | 20230913 | 150200 | 349879780 | 3935 | 3935 | 3935 | 3935 | 137 |
| 242 | 20230913 | 150100 | 349340685 | 3935 | 3935 | 3935 | 3935 | 26 |
| 243 | 20230913 | 150000 | 349238375 | 3940 | 3945 | 3945 | 3915 | 178 |
| 244 | 20230913 | 145900 | 348536855 | 3950 | 3925 | 3950 | 3925 | 3107 |
| 245 | 20230913 | 145800 | 336305730 | 3895 | 3920 | 3925 | 3895 | 563 |
| 246 | 20230913 | 145700 | 334098095 | 3920 | 3920 | 3920 | 3920 | 420 |
| 247 | 20230913 | 145600 | 332451695 | 3895 | 3895 | 3895 | 3895 | 180 |
| 248 | 20230913 | 145500 | 331750595 | 3895 | 3905 | 3920 | 3895 | 930 |
| 249 | 20230913 | 145400 | 328107035 | 3905 | 3905 | 3905 | 3905 | 4 |
| 250 | 20230913 | 145300 | 328091415 | 3915 | 3915 | 3915 | 3915 | 0 |
| 251 | 20230913 | 145200 | 328091415 | 3915 | 3900 | 3915 | 3900 | 60 |
| 252 | 20230913 | 145100 | 327856950 | 3895 | 3895 | 3895 | 3895 | 0 |
| 253 | 20230913 | 145000 | 327856950 | 3895 | 3895 | 3895 | 3895 | 251 |
| 254 | 20230913 | 144900 | 326879305 | 3895 | 3895 | 3895 | 3895 | 0 |
| 255 | 20230913 | 144800 | 326879305 | 3895 | 3895 | 3895 | 3895 | 6 |
| 256 | 20230913 | 144700 | 326855935 | 3900 | 3905 | 3915 | 3900 | 556 |
| 257 | 20230913 | 144600 | 324680370 | 3910 | 3910 | 3910 | 3910 | 10 |
| 258 | 20230913 | 144500 | 324641270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 259 | 20230913 | 144400 | 324641270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 260 | 20230913 | 144300 | 324641270 | 3915 | 3905 | 3915 | 3905 | 190 |
| 261 | 20230913 | 144200 | 323897605 | 3920 | 3920 | 3920 | 3920 | 0 |
| 262 | 20230913 | 144100 | 323897605 | 3920 | 3920 | 3920 | 3920 | 0 |
| 263 | 20230913 | 144000 | 323897605 | 3920 | 3920 | 3920 | 3920 | 0 |
| 264 | 20230913 | 143900 | 323897605 | 3920 | 3915 | 3920 | 3915 | 237 |
| 265 | 20230913 | 143800 | 322968690 | 3920 | 3920 | 3920 | 3920 | 0 |
| 266 | 20230913 | 143700 | 322968690 | 3920 | 3920 | 3920 | 3920 | 0 |
| 267 | 20230913 | 143600 | 322968690 | 3920 | 3890 | 3920 | 3890 | 195 |
| 268 | 20230913 | 143500 | 322205515 | 3900 | 3900 | 3900 | 3900 | 0 |
| 269 | 20230913 | 143400 | 322205515 | 3900 | 3900 | 3900 | 3900 | 150 |
| 270 | 20230913 | 143300 | 321620515 | 3900 | 3900 | 3900 | 3900 | 15 |
| 271 | 20230913 | 143200 | 321562015 | 3900 | 3900 | 3900 | 3900 | 100 |
| 272 | 20230913 | 143100 | 321172015 | 3910 | 3900 | 3910 | 3900 | 138 |
| 273 | 20230913 | 143000 | 320633405 | 3875 | 3875 | 3875 | 3875 | 0 |
| 274 | 20230913 | 142900 | 320633405 | 3875 | 3875 | 3875 | 3875 | 0 |
| 275 | 20230913 | 142800 | 320633405 | 3875 | 3875 | 3875 | 3875 | 1 |
| 276 | 20230913 | 142700 | 320629530 | 3875 | 3875 | 3900 | 3875 | 240 |
| 277 | 20230913 | 142600 | 319695475 | 3875 | 3875 | 3875 | 3875 | 0 |
| 278 | 20230913 | 142500 | 319695475 | 3875 | 3875 | 3875 | 3875 | 91 |
| 279 | 20230913 | 142400 | 319342850 | 3880 | 3875 | 3880 | 3875 | 15 |
| 280 | 20230913 | 142300 | 319284695 | 3875 | 3875 | 3875 | 3875 | 51 |
| 281 | 20230913 | 142200 | 319087070 | 3880 | 3880 | 3880 | 3880 | 0 |
| 282 | 20230913 | 142100 | 319087070 | 3880 | 3880 | 3880 | 3880 | 0 |
| 283 | 20230913 | 142000 | 319087070 | 3880 | 3880 | 3880 | 3880 | 200 |
| 284 | 20230913 | 141900 | 318311070 | 3890 | 3890 | 3890 | 3890 | 0 |
| 285 | 20230913 | 141800 | 318311070 | 3890 | 3865 | 3890 | 3865 | 929 |
| 286 | 20230913 | 141700 | 314719755 | 3865 | 3875 | 3875 | 3865 | 100 |
| 287 | 20230913 | 141600 | 314332825 | 3880 | 3880 | 3880 | 3880 | 0 |
| 288 | 20230913 | 141500 | 314332825 | 3880 | 3875 | 3880 | 3875 | 88 |
| 289 | 20230913 | 141400 | 313991620 | 3880 | 3875 | 3880 | 3865 | 64 |
| 290 | 20230913 | 141300 | 313743345 | 3905 | 3905 | 3905 | 3905 | 0 |
| 291 | 20230913 | 141200 | 313743345 | 3905 | 3905 | 3905 | 3905 | 0 |
| 292 | 20230913 | 141100 | 313743345 | 3905 | 3905 | 3905 | 3905 | 0 |
| 293 | 20230913 | 141000 | 313743345 | 3905 | 3905 | 3905 | 3905 | 0 |
| 294 | 20230913 | 140900 | 313743345 | 3905 | 3885 | 3905 | 3875 | 233 |
| 295 | 20230913 | 140800 | 312840405 | 3890 | 3890 | 3925 | 3885 | 2364 |
| 296 | 20230913 | 140700 | 303603405 | 3905 | 3860 | 3905 | 3860 | 2536 |
| 297 | 20230913 | 140600 | 293742775 | 3860 | 3860 | 3860 | 3860 | 167 |
| 298 | 20230913 | 140500 | 293098155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 299 | 20230913 | 140400 | 293098155 | 3865 | 3865 | 3865 | 3865 | 9 |
| 300 | 20230913 | 140300 | 293063370 | 3865 | 3865 | 3865 | 3865 | 25 |
| 301 | 20230913 | 140200 | 292966745 | 3865 | 3865 | 3865 | 3865 | 1 |
| 302 | 20230913 | 140100 | 292962880 | 3860 | 3860 | 3860 | 3860 | 9 |
| 303 | 20230913 | 140000 | 292928140 | 3860 | 3860 | 3860 | 3860 | 0 |
| 304 | 20230913 | 135900 | 292928140 | 3860 | 3860 | 3860 | 3860 | 0 |
| 305 | 20230913 | 135800 | 292928140 | 3860 | 3860 | 3860 | 3860 | 0 |
| 306 | 20230913 | 135700 | 292928140 | 3860 | 3860 | 3860 | 3860 | 0 |
| 307 | 20230913 | 135600 | 292928140 | 3860 | 3860 | 3860 | 3860 | 1 |
| 308 | 20230913 | 135500 | 292924280 | 3860 | 3860 | 3860 | 3860 | 0 |
| 309 | 20230913 | 135400 | 292924280 | 3860 | 3860 | 3860 | 3860 | 225 |
| 310 | 20230913 | 135300 | 292055780 | 3845 | 3845 | 3845 | 3845 | 0 |
| 311 | 20230913 | 135200 | 292055780 | 3845 | 3845 | 3845 | 3845 | 0 |
| 312 | 20230913 | 135100 | 292055780 | 3845 | 3845 | 3845 | 3845 | 0 |
| 313 | 20230913 | 135000 | 292055780 | 3845 | 3845 | 3845 | 3845 | 0 |
| 314 | 20230913 | 134900 | 292055780 | 3845 | 3845 | 3845 | 3845 | 0 |
| 315 | 20230913 | 134800 | 292055780 | 3845 | 3845 | 3845 | 3845 | 0 |
| 316 | 20230913 | 134700 | 292055780 | 3845 | 3845 | 3845 | 3845 | 0 |
| 317 | 20230913 | 134600 | 292055780 | 3845 | 3845 | 3845 | 3845 | 0 |
| 318 | 20230913 | 134500 | 292055780 | 3845 | 3840 | 3845 | 3840 | 54 |
| 319 | 20230913 | 134400 | 291848235 | 3840 | 3840 | 3840 | 3840 | 1006 |
| 320 | 20230913 | 134300 | 287985195 | 3835 | 3835 | 3835 | 3835 | 0 |
| 321 | 20230913 | 134200 | 287985195 | 3835 | 3835 | 3835 | 3835 | 0 |
| 322 | 20230913 | 134100 | 287985195 | 3835 | 3835 | 3835 | 3835 | 0 |
| 323 | 20230913 | 134000 | 287985195 | 3835 | 3835 | 3835 | 3835 | 0 |
| 324 | 20230913 | 133900 | 287985195 | 3835 | 3840 | 3840 | 3835 | 84 |
| 325 | 20230913 | 133800 | 287662980 | 3860 | 3860 | 3860 | 3860 | 0 |
| 326 | 20230913 | 133700 | 287662980 | 3860 | 3860 | 3860 | 3860 | 0 |
| 327 | 20230913 | 133600 | 287662980 | 3860 | 3860 | 3860 | 3860 | 0 |
| 328 | 20230913 | 133500 | 287662980 | 3860 | 3860 | 3860 | 3860 | 0 |
| 329 | 20230913 | 133400 | 287662980 | 3860 | 3860 | 3860 | 3860 | 0 |
| 330 | 20230913 | 133300 | 287662980 | 3860 | 3860 | 3860 | 3860 | 0 |
| 331 | 20230913 | 133200 | 287662980 | 3860 | 3860 | 3860 | 3860 | 0 |
| 332 | 20230913 | 133100 | 287662980 | 3860 | 3860 | 3860 | 3860 | 0 |
| 333 | 20230913 | 133000 | 287662980 | 3860 | 3860 | 3860 | 3860 | 0 |
| 334 | 20230913 | 132900 | 287662980 | 3860 | 3860 | 3860 | 3860 | 0 |
| 335 | 20230913 | 132800 | 287662980 | 3860 | 3860 | 3860 | 3860 | 0 |
| 336 | 20230913 | 132700 | 287662980 | 3860 | 3860 | 3860 | 3860 | 0 |
| 337 | 20230913 | 132600 | 287662980 | 3860 | 3860 | 3860 | 3860 | 0 |
| 338 | 20230913 | 132500 | 287662980 | 3860 | 3860 | 3860 | 3860 | 77 |
| 339 | 20230913 | 132400 | 287365760 | 3860 | 3860 | 3860 | 3860 | 0 |
| 340 | 20230913 | 132300 | 287365760 | 3860 | 3860 | 3860 | 3860 | 0 |
| 341 | 20230913 | 132200 | 287365760 | 3860 | 3860 | 3860 | 3860 | 0 |
| 342 | 20230913 | 132100 | 287365760 | 3860 | 3860 | 3860 | 3860 | 0 |
| 343 | 20230913 | 132000 | 287365760 | 3860 | 3860 | 3860 | 3860 | 0 |
| 344 | 20230913 | 131900 | 287365760 | 3860 | 3860 | 3860 | 3860 | 0 |
| 345 | 20230913 | 131800 | 287365760 | 3860 | 3860 | 3860 | 3860 | 0 |
| 346 | 20230913 | 131700 | 287365760 | 3860 | 3860 | 3860 | 3860 | 0 |
| 347 | 20230913 | 131600 | 287365760 | 3860 | 3860 | 3860 | 3860 | 0 |
| 348 | 20230913 | 131500 | 287365760 | 3860 | 3860 | 3860 | 3860 | 0 |
| 349 | 20230913 | 131400 | 287365760 | 3860 | 3860 | 3860 | 3860 | 0 |
| 350 | 20230913 | 131300 | 287365760 | 3860 | 3860 | 3860 | 3860 | 0 |
| 351 | 20230913 | 131200 | 287365760 | 3860 | 3860 | 3860 | 3860 | 0 |
| 352 | 20230913 | 131100 | 287365760 | 3860 | 3860 | 3860 | 3860 | 2 |
| 353 | 20230913 | 131000 | 287358040 | 3860 | 3860 | 3860 | 3860 | 0 |
| 354 | 20230913 | 130900 | 287358040 | 3860 | 3860 | 3860 | 3860 | 0 |
| 355 | 20230913 | 130800 | 287358040 | 3860 | 3860 | 3860 | 3860 | 0 |
| 356 | 20230913 | 130700 | 287358040 | 3860 | 3860 | 3860 | 3860 | 0 |
| 357 | 20230913 | 130600 | 287358040 | 3860 | 3845 | 3860 | 3825 | 1670 |
| 358 | 20230913 | 130500 | 280960850 | 3845 | 3845 | 3845 | 3845 | 1 |
| 359 | 20230913 | 130400 | 280957005 | 3860 | 3855 | 3860 | 3855 | 360 |
| 360 | 20230913 | 130300 | 279567485 | 3855 | 3855 | 3855 | 3855 | 0 |
| 361 | 20230913 | 130200 | 279567485 | 3855 | 3855 | 3855 | 3855 | 0 |
| 362 | 20230913 | 130100 | 279567485 | 3855 | 3855 | 3855 | 3855 | 1 |
| 363 | 20230913 | 130000 | 279563630 | 3850 | 3850 | 3850 | 3850 | 0 |
| 364 | 20230913 | 125900 | 279563630 | 3850 | 3850 | 3850 | 3850 | 9 |
| 365 | 20230913 | 125800 | 279528980 | 3855 | 3850 | 3855 | 3850 | 7 |
| 366 | 20230913 | 125700 | 279502020 | 3845 | 3845 | 3845 | 3845 | 409 |
| 367 | 20230913 | 125600 | 277929415 | 3845 | 3845 | 3845 | 3845 | 16 |
| 368 | 20230913 | 125500 | 277867895 | 3840 | 3845 | 3845 | 3840 | 36 |
| 369 | 20230913 | 125400 | 277729480 | 3840 | 3840 | 3840 | 3840 | 0 |
| 370 | 20230913 | 125300 | 277729480 | 3840 | 3840 | 3840 | 3840 | 5 |
| 371 | 20230913 | 125200 | 277710280 | 3840 | 3845 | 3845 | 3840 | 134 |
| 372 | 20230913 | 125100 | 277195130 | 3860 | 3860 | 3860 | 3860 | 0 |
| 373 | 20230913 | 125000 | 277195130 | 3860 | 3860 | 3860 | 3860 | 10 |
| 374 | 20230913 | 124900 | 277156530 | 3860 | 3845 | 3860 | 3845 | 31 |
| 375 | 20230913 | 124800 | 277036910 | 3850 | 3850 | 3850 | 3850 | 0 |
| 376 | 20230913 | 124700 | 277036910 | 3850 | 3860 | 3860 | 3850 | 21 |
| 377 | 20230913 | 124600 | 276956000 | 3865 | 3850 | 3865 | 3850 | 262 |
| 378 | 20230913 | 124500 | 275944220 | 3850 | 3850 | 3850 | 3850 | 0 |
| 379 | 20230913 | 124400 | 275944220 | 3850 | 3850 | 3850 | 3850 | 0 |
| 380 | 20230913 | 124300 | 275944220 | 3850 | 3845 | 3850 | 3845 | 2 |
| 381 | 20230913 | 124200 | 275936525 | 3845 | 3840 | 3845 | 3840 | 14 |
| 382 | 20230913 | 124100 | 275882700 | 3835 | 3830 | 3835 | 3830 | 25 |
| 383 | 20230913 | 124000 | 275786880 | 3830 | 3830 | 3830 | 3830 | 1 |
| 384 | 20230913 | 123900 | 275783050 | 3825 | 3825 | 3825 | 3825 | 0 |
| 385 | 20230913 | 123800 | 275783050 | 3825 | 3825 | 3825 | 3825 | 0 |
| 386 | 20230913 | 123700 | 275783050 | 3825 | 3825 | 3825 | 3825 | 8 |
| 387 | 20230913 | 123600 | 275752450 | 3815 | 3815 | 3815 | 3815 | 0 |
| 388 | 20230913 | 123500 | 275752450 | 3815 | 3820 | 3820 | 3815 | 251 |
| 389 | 20230913 | 123400 | 274794380 | 3830 | 3830 | 3830 | 3830 | 0 |
| 390 | 20230913 | 123300 | 274794380 | 3830 | 3830 | 3830 | 3830 | 0 |
| 391 | 20230913 | 123200 | 274794380 | 3830 | 3830 | 3830 | 3830 | 1 |
| 392 | 20230913 | 123100 | 274790550 | 3820 | 3820 | 3820 | 3820 | 11 |
| 393 | 20230913 | 123000 | 274748530 | 3825 | 3825 | 3825 | 3825 | 0 |
| 394 | 20230913 | 122900 | 274748530 | 3825 | 3825 | 3825 | 3825 | 5 |
| 395 | 20230913 | 122800 | 274729405 | 3820 | 3820 | 3820 | 3820 | 141 |
| 396 | 20230913 | 122700 | 274190785 | 3820 | 3820 | 3820 | 3820 | 0 |
| 397 | 20230913 | 122600 | 274190785 | 3820 | 3820 | 3820 | 3820 | 47 |
| 398 | 20230913 | 122500 | 274011245 | 3820 | 3820 | 3820 | 3815 | 364 |
| 399 | 20230913 | 122400 | 272621480 | 3815 | 3815 | 3815 | 3815 | 0 |
| 400 | 20230913 | 122300 | 272621480 | 3815 | 3820 | 3820 | 3815 | 27 |
| 401 | 20230913 | 122200 | 272518395 | 3840 | 3840 | 3840 | 3840 | 500 |
| 402 | 20230913 | 122100 | 270598395 | 3840 | 3820 | 3840 | 3820 | 238 |
| 403 | 20230913 | 122000 | 269684675 | 3840 | 3840 | 3840 | 3840 | 0 |
| 404 | 20230913 | 121900 | 269684675 | 3840 | 3840 | 3840 | 3840 | 1 |
| 405 | 20230913 | 121800 | 269680835 | 3810 | 3810 | 3810 | 3810 | 0 |
| 406 | 20230913 | 121700 | 269680835 | 3810 | 3835 | 3835 | 3810 | 3478 |
| 407 | 20230913 | 121600 | 256379895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 408 | 20230913 | 121500 | 256379895 | 3840 | 3840 | 3840 | 3840 | 48 |
| 409 | 20230913 | 121400 | 256195575 | 3840 | 3840 | 3840 | 3835 | 2735 |
| 410 | 20230913 | 121300 | 245693455 | 3850 | 3850 | 3850 | 3850 | 299 |
| 411 | 20230913 | 121200 | 244542305 | 3850 | 3850 | 3850 | 3850 | 0 |
| 412 | 20230913 | 121100 | 244542305 | 3850 | 3850 | 3850 | 3850 | 1 |
| 413 | 20230913 | 121000 | 244538455 | 3840 | 3840 | 3840 | 3840 | 0 |
| 414 | 20230913 | 120900 | 244538455 | 3840 | 3840 | 3840 | 3840 | 0 |
| 415 | 20230913 | 120800 | 244538455 | 3840 | 3840 | 3840 | 3840 | 0 |
| 416 | 20230913 | 120700 | 244538455 | 3840 | 3840 | 3840 | 3840 | 0 |
| 417 | 20230913 | 120600 | 244538455 | 3840 | 3840 | 3840 | 3840 | 0 |
| 418 | 20230913 | 120500 | 244538455 | 3840 | 3840 | 3840 | 3840 | 0 |
| 419 | 20230913 | 120400 | 244538455 | 3840 | 3840 | 3840 | 3840 | 0 |
| 420 | 20230913 | 120300 | 244538455 | 3840 | 3840 | 3840 | 3840 | 0 |
| 421 | 20230913 | 120200 | 244538455 | 3840 | 3840 | 3840 | 3840 | 63 |
| 422 | 20230913 | 120100 | 244296535 | 3840 | 3840 | 3840 | 3840 | 10 |
| 423 | 20230913 | 120000 | 244258135 | 3840 | 3840 | 3840 | 3840 | 0 |
| 424 | 20230913 | 115900 | 244258135 | 3840 | 3840 | 3840 | 3840 | 0 |
| 425 | 20230913 | 115800 | 244258135 | 3840 | 3855 | 3855 | 3840 | 30 |
| 426 | 20230913 | 115700 | 244142785 | 3860 | 3860 | 3860 | 3860 | 0 |
| 427 | 20230913 | 115600 | 244142785 | 3860 | 3860 | 3860 | 3860 | 0 |
| 428 | 20230913 | 115500 | 244142785 | 3860 | 3860 | 3860 | 3860 | 2 |
| 429 | 20230913 | 115400 | 244135065 | 3840 | 3840 | 3840 | 3840 | 0 |
| 430 | 20230913 | 115300 | 244135065 | 3840 | 3840 | 3840 | 3840 | 0 |
| 431 | 20230913 | 115200 | 244135065 | 3840 | 3840 | 3840 | 3840 | 0 |
| 432 | 20230913 | 115100 | 244135065 | 3840 | 3840 | 3840 | 3840 | 0 |
| 433 | 20230913 | 115000 | 244135065 | 3840 | 3840 | 3840 | 3840 | 0 |
| 434 | 20230913 | 114900 | 244135065 | 3840 | 3840 | 3840 | 3840 | 0 |
| 435 | 20230913 | 114800 | 244135065 | 3840 | 3840 | 3840 | 3840 | 0 |
| 436 | 20230913 | 114700 | 244135065 | 3840 | 3840 | 3840 | 3840 | 0 |
| 437 | 20230913 | 114600 | 244135065 | 3840 | 3840 | 3840 | 3840 | 1 |
| 438 | 20230913 | 114500 | 244131225 | 3840 | 3840 | 3840 | 3840 | 0 |
| 439 | 20230913 | 114400 | 244131225 | 3840 | 3840 | 3840 | 3840 | 338 |
| 440 | 20230913 | 114300 | 242833305 | 3840 | 3840 | 3840 | 3840 | 259 |
| 441 | 20230913 | 114200 | 241838745 | 3840 | 3840 | 3840 | 3840 | 0 |
| 442 | 20230913 | 114100 | 241838745 | 3840 | 3840 | 3840 | 3840 | 0 |
| 443 | 20230913 | 114000 | 241838745 | 3840 | 3840 | 3840 | 3840 | 1 |
| 444 | 20230913 | 113900 | 241834905 | 3835 | 3835 | 3840 | 3835 | 41 |
| 445 | 20230913 | 113800 | 241677585 | 3830 | 3830 | 3830 | 3830 | 47 |
| 446 | 20230913 | 113700 | 241497575 | 3830 | 3835 | 3835 | 3830 | 41 |
| 447 | 20230913 | 113600 | 241340370 | 3835 | 3835 | 3835 | 3835 | 0 |
| 448 | 20230913 | 113500 | 241340370 | 3835 | 3835 | 3835 | 3835 | 0 |
| 449 | 20230913 | 113400 | 241340370 | 3835 | 3835 | 3835 | 3835 | 120 |
| 450 | 20230913 | 113300 | 240880170 | 3835 | 3835 | 3835 | 3835 | 0 |
| 451 | 20230913 | 113200 | 240880170 | 3835 | 3835 | 3835 | 3835 | 0 |
| 452 | 20230913 | 113100 | 240880170 | 3835 | 3835 | 3835 | 3835 | 1 |
| 453 | 20230913 | 113000 | 240876335 | 3830 | 3830 | 3830 | 3830 | 1 |
| 454 | 20230913 | 112900 | 240872505 | 3825 | 3825 | 3825 | 3825 | 0 |
| 455 | 20230913 | 112800 | 240872505 | 3825 | 3825 | 3825 | 3825 | 0 |
| 456 | 20230913 | 112700 | 240872505 | 3825 | 3825 | 3825 | 3825 | 1 |
| 457 | 20230913 | 112600 | 240868680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 458 | 20230913 | 112500 | 240868680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 459 | 20230913 | 112400 | 240868680 | 3825 | 3830 | 3830 | 3825 | 526 |
| 460 | 20230913 | 112300 | 238854780 | 3830 | 3830 | 3830 | 3830 | 0 |
| 461 | 20230913 | 112200 | 238854780 | 3830 | 3830 | 3830 | 3830 | 0 |
| 462 | 20230913 | 112100 | 238854780 | 3830 | 3830 | 3830 | 3830 | 0 |
| 463 | 20230913 | 112000 | 238854780 | 3830 | 3835 | 3835 | 3830 | 13 |
| 464 | 20230913 | 111900 | 238804940 | 3835 | 3835 | 3835 | 3835 | 0 |
| 465 | 20230913 | 111800 | 238804940 | 3835 | 3835 | 3835 | 3835 | 0 |
| 466 | 20230913 | 111700 | 238804940 | 3835 | 3835 | 3835 | 3835 | 0 |
| 467 | 20230913 | 111600 | 238804940 | 3835 | 3835 | 3835 | 3835 | 0 |
| 468 | 20230913 | 111500 | 238804940 | 3835 | 3835 | 3835 | 3835 | 22 |
| 469 | 20230913 | 111400 | 238720570 | 3830 | 3830 | 3835 | 3830 | 668 |
| 470 | 20230913 | 111300 | 236162120 | 3830 | 3840 | 3840 | 3830 | 1624 |
| 471 | 20230913 | 111200 | 229929565 | 3840 | 3840 | 3840 | 3840 | 0 |
| 472 | 20230913 | 111100 | 229929565 | 3840 | 3850 | 3850 | 3840 | 551 |
| 473 | 20230913 | 111000 | 227808715 | 3850 | 3850 | 3850 | 3850 | 2 |
| 474 | 20230913 | 110900 | 227801015 | 3850 | 3850 | 3850 | 3850 | 0 |
| 475 | 20230913 | 110800 | 227801015 | 3850 | 3855 | 3855 | 3850 | 238 |
| 476 | 20230913 | 110700 | 226884560 | 3855 | 3855 | 3855 | 3855 | 2 |
| 477 | 20230913 | 110600 | 226876850 | 3850 | 3850 | 3850 | 3850 | 0 |
| 478 | 20230913 | 110500 | 226876850 | 3850 | 3850 | 3850 | 3850 | 0 |
| 479 | 20230913 | 110400 | 226876850 | 3850 | 3850 | 3850 | 3850 | 0 |
| 480 | 20230913 | 110300 | 226876850 | 3850 | 3850 | 3850 | 3850 | 0 |
| 481 | 20230913 | 110200 | 226876850 | 3850 | 3850 | 3850 | 3850 | 0 |
| 482 | 20230913 | 110100 | 226876850 | 3850 | 3840 | 3850 | 3840 | 54 |
| 483 | 20230913 | 110000 | 226669000 | 3840 | 3865 | 3865 | 3840 | 567 |
| 484 | 20230913 | 105900 | 224478320 | 3840 | 3840 | 3840 | 3840 | 0 |
| 485 | 20230913 | 105800 | 224478320 | 3840 | 3840 | 3840 | 3840 | 0 |
| 486 | 20230913 | 105700 | 224478320 | 3840 | 3840 | 3840 | 3840 | 0 |
| 487 | 20230913 | 105600 | 224478320 | 3840 | 3865 | 3865 | 3840 | 545 |
| 488 | 20230913 | 105500 | 222373420 | 3865 | 3865 | 3865 | 3865 | 0 |
| 489 | 20230913 | 105400 | 222373420 | 3865 | 3865 | 3865 | 3865 | 944 |
| 490 | 20230913 | 105300 | 218724860 | 3865 | 3850 | 3865 | 3850 | 658 |
| 491 | 20230913 | 105200 | 216181915 | 3850 | 3845 | 3850 | 3845 | 1493 |
| 492 | 20230913 | 105100 | 210434345 | 3840 | 3840 | 3840 | 3840 | 177 |
| 493 | 20230913 | 105000 | 209754665 | 3835 | 3835 | 3835 | 3835 | 3 |
| 494 | 20230913 | 104900 | 209743160 | 3840 | 3835 | 3840 | 3835 | 71 |
| 495 | 20230913 | 104800 | 209470525 | 3835 | 3835 | 3835 | 3835 | 29 |
| 496 | 20230913 | 104700 | 209359310 | 3835 | 3835 | 3835 | 3835 | 0 |
| 497 | 20230913 | 104600 | 209359310 | 3835 | 3835 | 3835 | 3835 | 4 |
| 498 | 20230913 | 104500 | 209343970 | 3835 | 3835 | 3835 | 3835 | 22 |
| 499 | 20230913 | 104400 | 209259600 | 3835 | 3835 | 3835 | 3835 | 87 |
| 500 | 20230913 | 104300 | 208925955 | 3840 | 3845 | 3845 | 3840 | 540 |
| 501 | 20230913 | 104200 | 206850925 | 3845 | 3845 | 3845 | 3845 | 0 |
| 502 | 20230913 | 104100 | 206850925 | 3845 | 3845 | 3845 | 3845 | 199 |
| 503 | 20230913 | 104000 | 206085770 | 3845 | 3845 | 3845 | 3845 | 1 |
| 504 | 20230913 | 103900 | 206081925 | 3845 | 3855 | 3855 | 3845 | 33 |
| 505 | 20230913 | 103800 | 205954880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 506 | 20230913 | 103700 | 205954880 | 3845 | 3845 | 3845 | 3845 | 53 |
| 507 | 20230913 | 103600 | 205751095 | 3845 | 3845 | 3845 | 3845 | 0 |
| 508 | 20230913 | 103500 | 205751095 | 3845 | 3845 | 3845 | 3845 | 0 |
| 509 | 20230913 | 103400 | 205751095 | 3845 | 3845 | 3845 | 3845 | 0 |
| 510 | 20230913 | 103300 | 205751095 | 3845 | 3845 | 3845 | 3845 | 21 |
| 511 | 20230913 | 103200 | 205670350 | 3845 | 3845 | 3845 | 3845 | 11 |
| 512 | 20230913 | 103100 | 205628055 | 3840 | 3840 | 3840 | 3840 | 0 |
| 513 | 20230913 | 103000 | 205628055 | 3840 | 3845 | 3845 | 3840 | 12 |
| 514 | 20230913 | 102900 | 205581920 | 3845 | 3845 | 3845 | 3845 | 0 |
| 515 | 20230913 | 102800 | 205581920 | 3845 | 3850 | 3855 | 3845 | 1424 |
| 516 | 20230913 | 102700 | 200100310 | 3850 | 3850 | 3855 | 3850 | 2182 |
| 517 | 20230913 | 102600 | 191699530 | 3845 | 3845 | 3845 | 3845 | 1 |
| 518 | 20230913 | 102500 | 191695685 | 3850 | 3850 | 3850 | 3850 | 80 |
| 519 | 20230913 | 102400 | 191387685 | 3850 | 3850 | 3850 | 3850 | 52 |
| 520 | 20230913 | 102300 | 191187485 | 3865 | 3865 | 3865 | 3865 | 100 |
| 521 | 20230913 | 102200 | 190800985 | 3865 | 3860 | 3865 | 3860 | 100 |
| 522 | 20230913 | 102100 | 190414545 | 3865 | 3865 | 3865 | 3865 | 0 |
| 523 | 20230913 | 102000 | 190414545 | 3865 | 3865 | 3865 | 3865 | 117 |
| 524 | 20230913 | 101900 | 189962340 | 3835 | 3865 | 3865 | 3835 | 3368 |
| 525 | 20230913 | 101800 | 177040375 | 3870 | 3870 | 3870 | 3870 | 1 |
| 526 | 20230913 | 101700 | 177036505 | 3870 | 3860 | 3870 | 3860 | 101 |
| 527 | 20230913 | 101600 | 176645645 | 3860 | 3860 | 3860 | 3860 | 0 |
| 528 | 20230913 | 101500 | 176645645 | 3860 | 3860 | 3860 | 3860 | 0 |
| 529 | 20230913 | 101400 | 176645645 | 3860 | 3860 | 3860 | 3860 | 100 |
| 530 | 20230913 | 101300 | 176259645 | 3875 | 3875 | 3875 | 3875 | 25 |
| 531 | 20230913 | 101200 | 176162770 | 3875 | 3875 | 3875 | 3875 | 80 |
| 532 | 20230913 | 101100 | 175852770 | 3875 | 3870 | 3875 | 3870 | 420 |
| 533 | 20230913 | 101000 | 174226070 | 3860 | 3860 | 3860 | 3860 | 35 |
| 534 | 20230913 | 100900 | 174090970 | 3845 | 3860 | 3860 | 3845 | 46 |
| 535 | 20230913 | 100800 | 173913800 | 3845 | 3845 | 3845 | 3845 | 306 |
| 536 | 20230913 | 100700 | 172737230 | 3845 | 3845 | 3845 | 3845 | 51 |
| 537 | 20230913 | 100600 | 172541135 | 3830 | 3845 | 3845 | 3830 | 486 |
| 538 | 20230913 | 100500 | 170679605 | 3845 | 3845 | 3845 | 3845 | 265 |
| 539 | 20230913 | 100400 | 169660680 | 3850 | 3860 | 3860 | 3815 | 6090 |
| 540 | 20230913 | 100300 | 146312550 | 3860 | 3885 | 3885 | 3860 | 800 |
| 541 | 20230913 | 100200 | 143218525 | 3890 | 3890 | 3890 | 3890 | 508 |
| 542 | 20230913 | 100100 | 141242405 | 3900 | 3900 | 3900 | 3900 | 0 |
| 543 | 20230913 | 100000 | 141242405 | 3900 | 3895 | 3900 | 3895 | 18 |
| 544 | 20230913 | 095900 | 141172265 | 3900 | 3900 | 3900 | 3900 | 170 |
| 545 | 20230913 | 095800 | 140509265 | 3900 | 3905 | 3905 | 3900 | 44 |
| 546 | 20230913 | 095700 | 140337470 | 3905 | 3905 | 3905 | 3905 | 1 |
| 547 | 20230913 | 095600 | 140333565 | 3905 | 3915 | 3915 | 3905 | 968 |
| 548 | 20230913 | 095500 | 136544395 | 3920 | 3920 | 3920 | 3920 | 0 |
| 549 | 20230913 | 095400 | 136544395 | 3920 | 3920 | 3920 | 3920 | 2 |
| 550 | 20230913 | 095300 | 136536555 | 3930 | 3915 | 3930 | 3915 | 595 |
| 551 | 20230913 | 095200 | 134199510 | 3930 | 3930 | 3930 | 3930 | 0 |
| 552 | 20230913 | 095100 | 134199510 | 3930 | 3930 | 3930 | 3930 | 150 |
| 553 | 20230913 | 095000 | 133610010 | 3910 | 3910 | 3910 | 3910 | 15 |
| 554 | 20230913 | 094900 | 133551360 | 3905 | 3905 | 3905 | 3905 | 15 |
| 555 | 20230913 | 094800 | 133492785 | 3900 | 3935 | 3935 | 3900 | 16 |
| 556 | 20230913 | 094700 | 133429860 | 3940 | 3940 | 3940 | 3940 | 100 |
| 557 | 20230913 | 094600 | 133035860 | 3940 | 3935 | 3940 | 3935 | 309 |
| 558 | 20230913 | 094500 | 131819670 | 3935 | 3935 | 3935 | 3935 | 0 |
| 559 | 20230913 | 094400 | 131819670 | 3935 | 3935 | 3935 | 3910 | 369 |
| 560 | 20230913 | 094300 | 130368230 | 3940 | 3940 | 3940 | 3940 | 200 |
| 561 | 20230913 | 094200 | 129580230 | 3940 | 3905 | 3940 | 3905 | 1190 |
| 562 | 20230913 | 094100 | 124902080 | 3900 | 3900 | 3900 | 3900 | 0 |
| 563 | 20230913 | 094000 | 124902080 | 3900 | 3900 | 3900 | 3900 | 50 |
| 564 | 20230913 | 093900 | 124707080 | 3880 | 3875 | 3885 | 3875 | 4464 |
| 565 | 20230913 | 093800 | 107385730 | 3870 | 3870 | 3870 | 3870 | 0 |
| 566 | 20230913 | 093700 | 107385730 | 3870 | 3885 | 3885 | 3870 | 25 |
| 567 | 20230913 | 093600 | 107288755 | 3885 | 3885 | 3885 | 3885 | 12 |
| 568 | 20230913 | 093500 | 107242135 | 3885 | 3885 | 3885 | 3885 | 1 |
| 569 | 20230913 | 093400 | 107238250 | 3890 | 3890 | 3890 | 3890 | 1 |
| 570 | 20230913 | 093300 | 107234360 | 3900 | 3900 | 3920 | 3900 | 76 |
| 571 | 20230913 | 093200 | 106937640 | 3920 | 3900 | 3920 | 3900 | 27 |
| 572 | 20230913 | 093100 | 106832320 | 3900 | 3880 | 3900 | 3880 | 2201 |
| 573 | 20230913 | 093000 | 98255270 | 3860 | 3860 | 3860 | 3860 | 195 |
| 574 | 20230913 | 092900 | 97502570 | 3885 | 3885 | 3885 | 3885 | 41 |
| 575 | 20230913 | 092800 | 97343285 | 3855 | 3875 | 3885 | 3855 | 1154 |
| 576 | 20230913 | 092700 | 92867490 | 3875 | 3875 | 3875 | 3875 | 0 |
| 577 | 20230913 | 092600 | 92867490 | 3875 | 3875 | 3875 | 3875 | 0 |
| 578 | 20230913 | 092500 | 92867490 | 3875 | 3875 | 3875 | 3875 | 347 |
| 579 | 20230913 | 092400 | 91522865 | 3875 | 3865 | 3875 | 3865 | 1470 |
| 580 | 20230913 | 092300 | 85830060 | 3845 | 3860 | 3860 | 3840 | 1202 |
| 581 | 20230913 | 092200 | 81207050 | 3865 | 3865 | 3865 | 3865 | 287 |
| 582 | 20230913 | 092100 | 80097795 | 3870 | 3870 | 3870 | 3870 | 28 |
| 583 | 20230913 | 092000 | 79989435 | 3870 | 3875 | 3875 | 3870 | 6 |
| 584 | 20230913 | 091900 | 79966205 | 3875 | 3875 | 3875 | 3875 | 1 |
| 585 | 20230913 | 091800 | 79962330 | 3875 | 3850 | 3875 | 3850 | 344 |
| 586 | 20230913 | 091700 | 78633410 | 3860 | 3860 | 3860 | 3860 | 328 |
| 587 | 20230913 | 091600 | 77367330 | 3850 | 3860 | 3870 | 3850 | 2416 |
| 588 | 20230913 | 091500 | 68052740 | 3870 | 3885 | 3885 | 3865 | 1554 |
| 589 | 20230913 | 091400 | 62043660 | 3875 | 3875 | 3905 | 3875 | 446 |
| 590 | 20230913 | 091300 | 60312750 | 3900 | 3890 | 3900 | 3890 | 425 |
| 591 | 20230913 | 091200 | 58657025 | 3890 | 3890 | 3890 | 3865 | 1926 |
| 592 | 20230913 | 091100 | 51187450 | 3895 | 3900 | 3905 | 3895 | 244 |
| 593 | 20230913 | 091000 | 50236880 | 3905 | 3910 | 3910 | 3905 | 6 |
| 594 | 20230913 | 090900 | 50213440 | 3910 | 3900 | 3915 | 3900 | 911 |
| 595 | 20230913 | 090800 | 46650430 | 3895 | 3895 | 3895 | 3895 | 32 |
| 596 | 20230913 | 090700 | 46525790 | 3895 | 3910 | 3910 | 3895 | 419 |
| 597 | 20230913 | 090600 | 44889465 | 3910 | 3905 | 3910 | 3905 | 769 |
| 598 | 20230913 | 090500 | 41884030 | 3905 | 3930 | 3930 | 3905 | 2513 |
| 599 | 20230913 | 090400 | 32050635 | 3930 | 3940 | 3940 | 3925 | 932 |
| 600 | 20230913 | 090300 | 28381790 | 3965 | 3935 | 3975 | 3930 | 2039 |
| 601 | 20230913 | 090200 | 20308900 | 3925 | 3915 | 3925 | 3915 | 1018 |
| 602 | 20230913 | 090100 | 16319430 | 3915 | 3900 | 3915 | 3900 | 96 |
| 603 | 20230913 | 090000 | 15944355 | 3905 | 3930 | 3930 | 3905 | 3967 |