28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 185300 | 392493470 | 3890 | 3890 | 3890 | 3890 | 509 |
| 3 | 20230912 | 185200 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20230912 | 185100 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20230912 | 185000 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20230912 | 184900 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20230912 | 184800 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20230912 | 184700 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20230912 | 184600 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20230912 | 184500 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20230912 | 184400 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20230912 | 184300 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20230912 | 184200 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20230912 | 184100 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20230912 | 184000 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20230912 | 183900 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20230912 | 183800 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20230912 | 183700 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20230912 | 183600 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20230912 | 183500 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20230912 | 183400 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20230912 | 183300 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20230912 | 183200 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20230912 | 183100 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20230912 | 183000 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20230912 | 182900 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20230912 | 182800 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20230912 | 182700 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20230912 | 182600 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20230912 | 182500 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20230912 | 182400 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20230912 | 182300 | 392493470 | 3890 | 3890 | 3890 | 3890 | 509 |
| 33 | 20230912 | 182200 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20230912 | 182100 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20230912 | 182000 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20230912 | 181900 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20230912 | 181800 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20230912 | 181700 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20230912 | 181600 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20230912 | 181500 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20230912 | 181400 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20230912 | 181300 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20230912 | 181200 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20230912 | 181100 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20230912 | 181000 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20230912 | 180900 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20230912 | 180800 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20230912 | 180700 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20230912 | 180600 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20230912 | 180500 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20230912 | 180400 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20230912 | 180300 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20230912 | 180200 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20230912 | 180100 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20230912 | 180000 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20230912 | 175900 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20230912 | 175800 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20230912 | 175700 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20230912 | 175600 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20230912 | 175500 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20230912 | 175400 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20230912 | 175300 | 392493470 | 3890 | 3890 | 3890 | 3890 | 509 |
| 63 | 20230912 | 175200 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20230912 | 175100 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20230912 | 175000 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20230912 | 174900 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20230912 | 174800 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20230912 | 174700 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20230912 | 174600 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20230912 | 174500 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20230912 | 174400 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20230912 | 174300 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20230912 | 174200 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20230912 | 174100 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20230912 | 174000 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20230912 | 173900 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20230912 | 173800 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20230912 | 173700 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20230912 | 173600 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20230912 | 173500 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20230912 | 173400 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20230912 | 173300 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20230912 | 173200 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20230912 | 173100 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20230912 | 173000 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20230912 | 172900 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20230912 | 172800 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20230912 | 172700 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20230912 | 172600 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20230912 | 172500 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20230912 | 172400 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20230912 | 172300 | 392493470 | 3890 | 3890 | 3890 | 3890 | 509 |
| 93 | 20230912 | 172200 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20230912 | 172100 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20230912 | 172000 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20230912 | 171900 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20230912 | 171800 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20230912 | 171700 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20230912 | 171600 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20230912 | 171500 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20230912 | 171400 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20230912 | 171300 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20230912 | 171200 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20230912 | 171100 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20230912 | 171000 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20230912 | 170900 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20230912 | 170800 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20230912 | 170700 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20230912 | 170600 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20230912 | 170500 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20230912 | 170400 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20230912 | 170300 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20230912 | 170200 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20230912 | 170100 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20230912 | 170000 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20230912 | 165900 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20230912 | 165800 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20230912 | 165700 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20230912 | 165600 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20230912 | 165500 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20230912 | 165400 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20230912 | 165300 | 392493470 | 3890 | 3890 | 3890 | 3890 | 509 |
| 123 | 20230912 | 165200 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20230912 | 165100 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20230912 | 165000 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20230912 | 164900 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20230912 | 164800 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20230912 | 164700 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20230912 | 164600 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20230912 | 164500 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20230912 | 164400 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20230912 | 164300 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20230912 | 164200 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20230912 | 164100 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20230912 | 164000 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20230912 | 163900 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20230912 | 163800 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20230912 | 163700 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20230912 | 163600 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20230912 | 163500 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20230912 | 163400 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20230912 | 163300 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20230912 | 163200 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20230912 | 163100 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20230912 | 163000 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20230912 | 162900 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20230912 | 162800 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20230912 | 162700 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20230912 | 162600 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20230912 | 162500 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20230912 | 162400 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20230912 | 162300 | 392493470 | 3890 | 3890 | 3890 | 3890 | 509 |
| 153 | 20230912 | 162200 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20230912 | 162100 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20230912 | 162000 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20230912 | 161900 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20230912 | 161800 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20230912 | 161700 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20230912 | 161600 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20230912 | 161500 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20230912 | 161400 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20230912 | 161300 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20230912 | 161200 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20230912 | 161100 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20230912 | 161000 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20230912 | 160900 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20230912 | 160800 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20230912 | 160700 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20230912 | 160600 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20230912 | 160500 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20230912 | 160400 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20230912 | 160300 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20230912 | 160200 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20230912 | 160100 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20230912 | 160000 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20230912 | 155900 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20230912 | 155800 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20230912 | 155700 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20230912 | 155600 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20230912 | 155500 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20230912 | 155400 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20230912 | 155300 | 392493470 | 3890 | 3890 | 3890 | 3890 | 509 |
| 183 | 20230912 | 155200 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20230912 | 155100 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20230912 | 155000 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20230912 | 154900 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20230912 | 154800 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20230912 | 154700 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20230912 | 154600 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20230912 | 154500 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20230912 | 154400 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20230912 | 154300 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20230912 | 154200 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20230912 | 154100 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20230912 | 154000 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20230912 | 153900 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20230912 | 153800 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20230912 | 153700 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20230912 | 153600 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20230912 | 153500 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20230912 | 153400 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20230912 | 153300 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20230912 | 153200 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20230912 | 153100 | 392493470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20230912 | 153000 | 392493470 | 3890 | 3890 | 3890 | 3890 | 509 |
| 206 | 20230912 | 152900 | 390513460 | 3880 | 3880 | 3880 | 3880 | 0 |
| 207 | 20230912 | 152800 | 390513460 | 3880 | 3880 | 3880 | 3880 | 0 |
| 208 | 20230912 | 152700 | 390513460 | 3880 | 3880 | 3880 | 3880 | 0 |
| 209 | 20230912 | 152600 | 390513460 | 3880 | 3880 | 3880 | 3880 | 0 |
| 210 | 20230912 | 152500 | 390513460 | 3880 | 3880 | 3880 | 3880 | 0 |
| 211 | 20230912 | 152400 | 390513460 | 3880 | 3880 | 3880 | 3880 | 0 |
| 212 | 20230912 | 152300 | 390513460 | 3880 | 3880 | 3880 | 3880 | 0 |
| 213 | 20230912 | 152200 | 390513460 | 3880 | 3880 | 3880 | 3880 | 0 |
| 214 | 20230912 | 152100 | 390513460 | 3880 | 3880 | 3880 | 3880 | 0 |
| 215 | 20230912 | 152000 | 390513460 | 3880 | 3880 | 3880 | 3880 | 0 |
| 216 | 20230912 | 151900 | 390513460 | 3880 | 3870 | 3880 | 3870 | 101 |
| 217 | 20230912 | 151800 | 390121590 | 3890 | 3890 | 3890 | 3890 | 210 |
| 218 | 20230912 | 151700 | 389304690 | 3890 | 3880 | 3890 | 3880 | 428 |
| 219 | 20230912 | 151600 | 387643770 | 3880 | 3875 | 3880 | 3875 | 1101 |
| 220 | 20230912 | 151500 | 383377390 | 3875 | 3875 | 3875 | 3875 | 10 |
| 221 | 20230912 | 151400 | 383338640 | 3875 | 3875 | 3875 | 3875 | 42 |
| 222 | 20230912 | 151300 | 383175890 | 3875 | 3875 | 3875 | 3875 | 0 |
| 223 | 20230912 | 151200 | 383175890 | 3875 | 3875 | 3875 | 3875 | 0 |
| 224 | 20230912 | 151100 | 383175890 | 3875 | 3875 | 3875 | 3875 | 3 |
| 225 | 20230912 | 151000 | 383164265 | 3865 | 3880 | 3880 | 3865 | 781 |
| 226 | 20230912 | 150900 | 380145625 | 3885 | 3865 | 3885 | 3865 | 3 |
| 227 | 20230912 | 150800 | 380133990 | 3870 | 3870 | 3870 | 3870 | 502 |
| 228 | 20230912 | 150700 | 378191250 | 3865 | 3855 | 3870 | 3855 | 1514 |
| 229 | 20230912 | 150600 | 372341020 | 3855 | 3870 | 3870 | 3855 | 163 |
| 230 | 20230912 | 150500 | 371712320 | 3870 | 3870 | 3870 | 3870 | 143 |
| 231 | 20230912 | 150400 | 371158910 | 3880 | 3880 | 3880 | 3880 | 0 |
| 232 | 20230912 | 150300 | 371158910 | 3880 | 3880 | 3880 | 3880 | 120 |
| 233 | 20230912 | 150200 | 370693310 | 3880 | 3880 | 3880 | 3880 | 3 |
| 234 | 20230912 | 150100 | 370681670 | 3855 | 3855 | 3855 | 3855 | 2762 |
| 235 | 20230912 | 150000 | 360034160 | 3885 | 3850 | 3885 | 3850 | 24 |
| 236 | 20230912 | 145900 | 359941630 | 3855 | 3855 | 3855 | 3850 | 1324 |
| 237 | 20230912 | 145800 | 354842170 | 3860 | 3860 | 3860 | 3860 | 12 |
| 238 | 20230912 | 145700 | 354795850 | 3860 | 3860 | 3860 | 3860 | 87 |
| 239 | 20230912 | 145600 | 354460030 | 3860 | 3860 | 3860 | 3860 | 0 |
| 240 | 20230912 | 145500 | 354460030 | 3860 | 3850 | 3860 | 3850 | 7 |
| 241 | 20230912 | 145400 | 354433040 | 3850 | 3850 | 3850 | 3850 | 152 |
| 242 | 20230912 | 145300 | 353847840 | 3850 | 3855 | 3855 | 3850 | 665 |
| 243 | 20230912 | 145200 | 351286765 | 3855 | 3870 | 3870 | 3855 | 2642 |
| 244 | 20230912 | 145100 | 341099280 | 3860 | 3870 | 3870 | 3860 | 723 |
| 245 | 20230912 | 145000 | 338308480 | 3870 | 3870 | 3870 | 3870 | 0 |
| 246 | 20230912 | 144900 | 338308480 | 3870 | 3870 | 3870 | 3870 | 2 |
| 247 | 20230912 | 144800 | 338300740 | 3865 | 3875 | 3875 | 3865 | 62 |
| 248 | 20230912 | 144700 | 338061000 | 3875 | 3875 | 3875 | 3875 | 8 |
| 249 | 20230912 | 144600 | 338030000 | 3875 | 3865 | 3875 | 3865 | 445 |
| 250 | 20230912 | 144500 | 336310055 | 3880 | 3880 | 3880 | 3880 | 0 |
| 251 | 20230912 | 144400 | 336310055 | 3880 | 3870 | 3880 | 3865 | 2230 |
| 252 | 20230912 | 144300 | 327690390 | 3880 | 3880 | 3880 | 3880 | 1 |
| 253 | 20230912 | 144200 | 327686510 | 3880 | 3880 | 3880 | 3880 | 0 |
| 254 | 20230912 | 144100 | 327686510 | 3880 | 3880 | 3880 | 3880 | 3 |
| 255 | 20230912 | 144000 | 327674870 | 3885 | 3885 | 3885 | 3885 | 0 |
| 256 | 20230912 | 143900 | 327674870 | 3885 | 3885 | 3885 | 3885 | 1 |
| 257 | 20230912 | 143800 | 327670985 | 3885 | 3885 | 3885 | 3885 | 1 |
| 258 | 20230912 | 143700 | 327667100 | 3885 | 3885 | 3885 | 3885 | 2 |
| 259 | 20230912 | 143600 | 327659330 | 3870 | 3870 | 3870 | 3870 | 0 |
| 260 | 20230912 | 143500 | 327659330 | 3870 | 3870 | 3870 | 3870 | 250 |
| 261 | 20230912 | 143400 | 326691830 | 3870 | 3885 | 3885 | 3870 | 1805 |
| 262 | 20230912 | 143300 | 319706155 | 3875 | 3875 | 3875 | 3875 | 0 |
| 263 | 20230912 | 143200 | 319706155 | 3875 | 3885 | 3885 | 3875 | 14 |
| 264 | 20230912 | 143100 | 319651865 | 3885 | 3885 | 3885 | 3885 | 2 |
| 265 | 20230912 | 143000 | 319644095 | 3885 | 3885 | 3885 | 3885 | 0 |
| 266 | 20230912 | 142900 | 319644095 | 3885 | 3885 | 3885 | 3885 | 1 |
| 267 | 20230912 | 142800 | 319640210 | 3885 | 3885 | 3885 | 3885 | 0 |
| 268 | 20230912 | 142700 | 319640210 | 3885 | 3885 | 3885 | 3885 | 0 |
| 269 | 20230912 | 142600 | 319640210 | 3885 | 3885 | 3885 | 3885 | 0 |
| 270 | 20230912 | 142500 | 319640210 | 3885 | 3885 | 3885 | 3885 | 0 |
| 271 | 20230912 | 142400 | 319640210 | 3885 | 3885 | 3885 | 3885 | 1 |
| 272 | 20230912 | 142300 | 319636325 | 3885 | 3890 | 3890 | 3880 | 58 |
| 273 | 20230912 | 142200 | 319411255 | 3885 | 3885 | 3885 | 3885 | 50 |
| 274 | 20230912 | 142100 | 319217005 | 3870 | 3870 | 3870 | 3870 | 70 |
| 275 | 20230912 | 142000 | 318946105 | 3890 | 3890 | 3890 | 3890 | 1 |
| 276 | 20230912 | 141900 | 318942215 | 3890 | 3890 | 3890 | 3890 | 2 |
| 277 | 20230912 | 141800 | 318934435 | 3890 | 3890 | 3890 | 3890 | 0 |
| 278 | 20230912 | 141700 | 318934435 | 3890 | 3890 | 3890 | 3890 | 0 |
| 279 | 20230912 | 141600 | 318934435 | 3890 | 3890 | 3890 | 3890 | 0 |
| 280 | 20230912 | 141500 | 318934435 | 3890 | 3890 | 3890 | 3890 | 501 |
| 281 | 20230912 | 141400 | 316985545 | 3890 | 3870 | 3890 | 3865 | 1613 |
| 282 | 20230912 | 141300 | 310750430 | 3890 | 3890 | 3890 | 3890 | 0 |
| 283 | 20230912 | 141200 | 310750430 | 3890 | 3890 | 3890 | 3890 | 2 |
| 284 | 20230912 | 141100 | 310742650 | 3890 | 3890 | 3890 | 3890 | 0 |
| 285 | 20230912 | 141000 | 310742650 | 3890 | 3890 | 3890 | 3890 | 101 |
| 286 | 20230912 | 140900 | 310349760 | 3865 | 3870 | 3870 | 3865 | 99 |
| 287 | 20230912 | 140800 | 309966840 | 3890 | 3890 | 3890 | 3890 | 2 |
| 288 | 20230912 | 140700 | 309959060 | 3890 | 3890 | 3890 | 3890 | 0 |
| 289 | 20230912 | 140600 | 309959060 | 3890 | 3875 | 3890 | 3865 | 1202 |
| 290 | 20230912 | 140500 | 305309335 | 3890 | 3890 | 3890 | 3890 | 1 |
| 291 | 20230912 | 140400 | 305305445 | 3890 | 3890 | 3890 | 3890 | 10 |
| 292 | 20230912 | 140300 | 305266545 | 3890 | 3875 | 3890 | 3875 | 618 |
| 293 | 20230912 | 140200 | 302871750 | 3880 | 3880 | 3880 | 3880 | 748 |
| 294 | 20230912 | 140100 | 299969510 | 3895 | 3895 | 3895 | 3895 | 104 |
| 295 | 20230912 | 140000 | 299564430 | 3885 | 3885 | 3885 | 3885 | 0 |
| 296 | 20230912 | 135900 | 299564430 | 3885 | 3885 | 3885 | 3885 | 0 |
| 297 | 20230912 | 135800 | 299564430 | 3885 | 3885 | 3885 | 3885 | 51 |
| 298 | 20230912 | 135700 | 299366295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 299 | 20230912 | 135600 | 299366295 | 3895 | 3895 | 3895 | 3895 | 760 |
| 300 | 20230912 | 135500 | 296406095 | 3895 | 3895 | 3895 | 3895 | 2 |
| 301 | 20230912 | 135400 | 296398305 | 3880 | 3880 | 3880 | 3880 | 1927 |
| 302 | 20230912 | 135300 | 288921545 | 3885 | 3890 | 3890 | 3885 | 2144 |
| 303 | 20230912 | 135200 | 280589775 | 3895 | 3895 | 3895 | 3895 | 535 |
| 304 | 20230912 | 135100 | 278505950 | 3895 | 3895 | 3895 | 3895 | 151 |
| 305 | 20230912 | 135000 | 277917805 | 3895 | 3890 | 3895 | 3890 | 104 |
| 306 | 20230912 | 134900 | 277513220 | 3890 | 3900 | 3900 | 3890 | 3325 |
| 307 | 20230912 | 134800 | 264566585 | 3905 | 3905 | 3905 | 3905 | 0 |
| 308 | 20230912 | 134700 | 264566585 | 3905 | 3905 | 3905 | 3905 | 1 |
| 309 | 20230912 | 134600 | 264562680 | 3905 | 3905 | 3905 | 3905 | 0 |
| 310 | 20230912 | 134500 | 264562680 | 3905 | 3905 | 3905 | 3905 | 2 |
| 311 | 20230912 | 134400 | 264554870 | 3900 | 3900 | 3900 | 3900 | 75 |
| 312 | 20230912 | 134300 | 264262370 | 3900 | 3900 | 3900 | 3900 | 25 |
| 313 | 20230912 | 134200 | 264164870 | 3900 | 3910 | 3910 | 3900 | 555 |
| 314 | 20230912 | 134100 | 261999860 | 3910 | 3910 | 3910 | 3910 | 0 |
| 315 | 20230912 | 134000 | 261999860 | 3910 | 3910 | 3910 | 3910 | 0 |
| 316 | 20230912 | 133900 | 261999860 | 3910 | 3910 | 3910 | 3910 | 0 |
| 317 | 20230912 | 133800 | 261999860 | 3910 | 3910 | 3910 | 3910 | 0 |
| 318 | 20230912 | 133700 | 261999860 | 3910 | 3910 | 3910 | 3910 | 1 |
| 319 | 20230912 | 133600 | 261995950 | 3910 | 3910 | 3910 | 3910 | 0 |
| 320 | 20230912 | 133500 | 261995950 | 3910 | 3910 | 3910 | 3910 | 0 |
| 321 | 20230912 | 133400 | 261995950 | 3910 | 3910 | 3910 | 3910 | 0 |
| 322 | 20230912 | 133300 | 261995950 | 3910 | 3910 | 3910 | 3910 | 1 |
| 323 | 20230912 | 133200 | 261992040 | 3910 | 3910 | 3910 | 3910 | 0 |
| 324 | 20230912 | 133100 | 261992040 | 3910 | 3910 | 3910 | 3910 | 0 |
| 325 | 20230912 | 133000 | 261992040 | 3910 | 3910 | 3910 | 3910 | 1658 |
| 326 | 20230912 | 132900 | 255509260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 327 | 20230912 | 132800 | 255509260 | 3910 | 3905 | 3910 | 3905 | 101 |
| 328 | 20230912 | 132700 | 255114825 | 3910 | 3900 | 3910 | 3900 | 3088 |
| 329 | 20230912 | 132600 | 243068625 | 3900 | 3900 | 3900 | 3900 | 0 |
| 330 | 20230912 | 132500 | 243068625 | 3900 | 3915 | 3915 | 3900 | 2 |
| 331 | 20230912 | 132400 | 243060810 | 3915 | 3915 | 3915 | 3915 | 0 |
| 332 | 20230912 | 132300 | 243060810 | 3915 | 3915 | 3915 | 3915 | 1 |
| 333 | 20230912 | 132200 | 243056895 | 3915 | 3915 | 3915 | 3915 | 12 |
| 334 | 20230912 | 132100 | 243009915 | 3915 | 3915 | 3915 | 3915 | 0 |
| 335 | 20230912 | 132000 | 243009915 | 3915 | 3915 | 3915 | 3915 | 0 |
| 336 | 20230912 | 131900 | 243009915 | 3915 | 3915 | 3915 | 3915 | 1 |
| 337 | 20230912 | 131800 | 243006000 | 3905 | 3905 | 3905 | 3905 | 0 |
| 338 | 20230912 | 131700 | 243006000 | 3905 | 3905 | 3905 | 3905 | 6 |
| 339 | 20230912 | 131600 | 242982570 | 3900 | 3900 | 3900 | 3900 | 0 |
| 340 | 20230912 | 131500 | 242982570 | 3900 | 3910 | 3910 | 3900 | 1213 |
| 341 | 20230912 | 131400 | 238239870 | 3910 | 3915 | 3915 | 3910 | 3 |
| 342 | 20230912 | 131300 | 238228135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 343 | 20230912 | 131200 | 238228135 | 3900 | 3900 | 3900 | 3900 | 10 |
| 344 | 20230912 | 131100 | 238189135 | 3915 | 3905 | 3915 | 3905 | 53 |
| 345 | 20230912 | 131000 | 237982140 | 3900 | 3900 | 3900 | 3900 | 0 |
| 346 | 20230912 | 130900 | 237982140 | 3900 | 3915 | 3915 | 3900 | 94 |
| 347 | 20230912 | 130800 | 237615375 | 3915 | 3905 | 3915 | 3905 | 814 |
| 348 | 20230912 | 130700 | 234436685 | 3910 | 3910 | 3910 | 3910 | 0 |
| 349 | 20230912 | 130600 | 234436685 | 3910 | 3910 | 3910 | 3910 | 0 |
| 350 | 20230912 | 130500 | 234436685 | 3910 | 3910 | 3910 | 3910 | 40 |
| 351 | 20230912 | 130400 | 234280285 | 3910 | 3915 | 3915 | 3910 | 87 |
| 352 | 20230912 | 130300 | 233939750 | 3915 | 3915 | 3915 | 3915 | 73 |
| 353 | 20230912 | 130200 | 233653955 | 3915 | 3915 | 3915 | 3915 | 0 |
| 354 | 20230912 | 130100 | 233653955 | 3915 | 3915 | 3915 | 3915 | 0 |
| 355 | 20230912 | 130000 | 233653955 | 3915 | 3915 | 3915 | 3915 | 1 |
| 356 | 20230912 | 125900 | 233650040 | 3915 | 3915 | 3915 | 3915 | 20 |
| 357 | 20230912 | 125800 | 233571740 | 3915 | 3915 | 3915 | 3915 | 0 |
| 358 | 20230912 | 125700 | 233571740 | 3915 | 3915 | 3915 | 3915 | 0 |
| 359 | 20230912 | 125600 | 233571740 | 3915 | 3915 | 3915 | 3915 | 0 |
| 360 | 20230912 | 125500 | 233571740 | 3915 | 3915 | 3915 | 3905 | 4 |
| 361 | 20230912 | 125400 | 233556090 | 3915 | 3915 | 3915 | 3915 | 110 |
| 362 | 20230912 | 125300 | 233125440 | 3915 | 3915 | 3915 | 3915 | 40 |
| 363 | 20230912 | 125200 | 232968840 | 3915 | 3915 | 3915 | 3915 | 0 |
| 364 | 20230912 | 125100 | 232968840 | 3915 | 3915 | 3915 | 3915 | 20 |
| 365 | 20230912 | 125000 | 232890540 | 3915 | 3915 | 3915 | 3915 | 1 |
| 366 | 20230912 | 124900 | 232886625 | 3915 | 3915 | 3915 | 3915 | 0 |
| 367 | 20230912 | 124800 | 232886625 | 3915 | 3915 | 3915 | 3915 | 0 |
| 368 | 20230912 | 124700 | 232886625 | 3915 | 3915 | 3915 | 3915 | 0 |
| 369 | 20230912 | 124600 | 232886625 | 3915 | 3915 | 3915 | 3915 | 1 |
| 370 | 20230912 | 124500 | 232882710 | 3920 | 3910 | 3920 | 3900 | 2339 |
| 371 | 20230912 | 124400 | 223753350 | 3920 | 3920 | 3920 | 3920 | 0 |
| 372 | 20230912 | 124300 | 223753350 | 3920 | 3920 | 3920 | 3920 | 0 |
| 373 | 20230912 | 124200 | 223753350 | 3920 | 3920 | 3920 | 3920 | 0 |
| 374 | 20230912 | 124100 | 223753350 | 3920 | 3920 | 3920 | 3920 | 1 |
| 375 | 20230912 | 124000 | 223749430 | 3920 | 3920 | 3920 | 3920 | 0 |
| 376 | 20230912 | 123900 | 223749430 | 3920 | 3920 | 3920 | 3920 | 0 |
| 377 | 20230912 | 123800 | 223749430 | 3920 | 3920 | 3920 | 3920 | 0 |
| 378 | 20230912 | 123700 | 223749430 | 3920 | 3920 | 3920 | 3920 | 0 |
| 379 | 20230912 | 123600 | 223749430 | 3920 | 3920 | 3920 | 3920 | 1 |
| 380 | 20230912 | 123500 | 223745510 | 3920 | 3920 | 3920 | 3920 | 1 |
| 381 | 20230912 | 123400 | 223741590 | 3915 | 3915 | 3915 | 3910 | 77 |
| 382 | 20230912 | 123300 | 223440140 | 3925 | 3925 | 3925 | 3925 | 6 |
| 383 | 20230912 | 123200 | 223416590 | 3925 | 3925 | 3925 | 3925 | 1 |
| 384 | 20230912 | 123100 | 223412665 | 3930 | 3930 | 3930 | 3930 | 0 |
| 385 | 20230912 | 123000 | 223412665 | 3930 | 3930 | 3930 | 3930 | 0 |
| 386 | 20230912 | 122900 | 223412665 | 3930 | 3930 | 3930 | 3930 | 0 |
| 387 | 20230912 | 122800 | 223412665 | 3930 | 3930 | 3930 | 3930 | 0 |
| 388 | 20230912 | 122700 | 223412665 | 3930 | 3930 | 3930 | 3930 | 1 |
| 389 | 20230912 | 122600 | 223408735 | 3930 | 3930 | 3930 | 3930 | 2 |
| 390 | 20230912 | 122500 | 223400875 | 3925 | 3925 | 3925 | 3925 | 538 |
| 391 | 20230912 | 122400 | 221289225 | 3930 | 3930 | 3930 | 3930 | 0 |
| 392 | 20230912 | 122300 | 221289225 | 3930 | 3930 | 3930 | 3930 | 0 |
| 393 | 20230912 | 122200 | 221289225 | 3930 | 3930 | 3930 | 3930 | 1 |
| 394 | 20230912 | 122100 | 221285295 | 3930 | 3930 | 3930 | 3930 | 1 |
| 395 | 20230912 | 122000 | 221281365 | 3915 | 3930 | 3930 | 3915 | 517 |
| 396 | 20230912 | 121900 | 219257105 | 3920 | 3920 | 3920 | 3920 | 0 |
| 397 | 20230912 | 121800 | 219257105 | 3920 | 3930 | 3930 | 3920 | 616 |
| 398 | 20230912 | 121700 | 216836440 | 3930 | 3930 | 3930 | 3930 | 0 |
| 399 | 20230912 | 121600 | 216836440 | 3930 | 3930 | 3930 | 3930 | 5 |
| 400 | 20230912 | 121500 | 216816790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 401 | 20230912 | 121400 | 216816790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 402 | 20230912 | 121300 | 216816790 | 3930 | 3930 | 3930 | 3930 | 1 |
| 403 | 20230912 | 121200 | 216812860 | 3930 | 3930 | 3930 | 3930 | 0 |
| 404 | 20230912 | 121100 | 216812860 | 3930 | 3930 | 3930 | 3930 | 0 |
| 405 | 20230912 | 121000 | 216812860 | 3930 | 3930 | 3930 | 3930 | 95 |
| 406 | 20230912 | 120900 | 216439510 | 3930 | 3930 | 3930 | 3930 | 2 |
| 407 | 20230912 | 120800 | 216431650 | 3925 | 3925 | 3925 | 3925 | 483 |
| 408 | 20230912 | 120700 | 214535875 | 3910 | 3910 | 3910 | 3910 | 0 |
| 409 | 20230912 | 120600 | 214535875 | 3910 | 3910 | 3910 | 3910 | 0 |
| 410 | 20230912 | 120500 | 214535875 | 3910 | 3910 | 3910 | 3910 | 0 |
| 411 | 20230912 | 120400 | 214535875 | 3910 | 3910 | 3910 | 3910 | 1 |
| 412 | 20230912 | 120300 | 214531965 | 3925 | 3925 | 3925 | 3925 | 16 |
| 413 | 20230912 | 120200 | 214469165 | 3925 | 3925 | 3925 | 3925 | 0 |
| 414 | 20230912 | 120100 | 214469165 | 3925 | 3925 | 3925 | 3925 | 0 |
| 415 | 20230912 | 120000 | 214469165 | 3925 | 3925 | 3925 | 3925 | 0 |
| 416 | 20230912 | 115900 | 214469165 | 3925 | 3925 | 3925 | 3925 | 1 |
| 417 | 20230912 | 115800 | 214465240 | 3930 | 3925 | 3930 | 3900 | 1393 |
| 418 | 20230912 | 115700 | 209027680 | 3930 | 3930 | 3930 | 3930 | 10 |
| 419 | 20230912 | 115600 | 208988380 | 3930 | 3930 | 3930 | 3930 | 0 |
| 420 | 20230912 | 115500 | 208988380 | 3930 | 3930 | 3930 | 3930 | 0 |
| 421 | 20230912 | 115400 | 208988380 | 3930 | 3935 | 3935 | 3930 | 1344 |
| 422 | 20230912 | 115300 | 203706455 | 3935 | 3935 | 3935 | 3935 | 0 |
| 423 | 20230912 | 115200 | 203706455 | 3935 | 3930 | 3935 | 3930 | 64 |
| 424 | 20230912 | 115100 | 203454880 | 3930 | 3930 | 3930 | 3930 | 250 |
| 425 | 20230912 | 115000 | 202472380 | 3930 | 3930 | 3930 | 3930 | 0 |
| 426 | 20230912 | 114900 | 202472380 | 3930 | 3930 | 3930 | 3930 | 2 |
| 427 | 20230912 | 114800 | 202464520 | 3925 | 3925 | 3925 | 3925 | 0 |
| 428 | 20230912 | 114700 | 202464520 | 3925 | 3915 | 3925 | 3915 | 3365 |
| 429 | 20230912 | 114600 | 189280395 | 3915 | 3915 | 3915 | 3915 | 1 |
| 430 | 20230912 | 114500 | 189276480 | 3910 | 3910 | 3910 | 3910 | 299 |
| 431 | 20230912 | 114400 | 188107390 | 3910 | 3910 | 3910 | 3910 | 1 |
| 432 | 20230912 | 114300 | 188103480 | 3900 | 3900 | 3900 | 3900 | 2602 |
| 433 | 20230912 | 114200 | 177955680 | 3900 | 3900 | 3900 | 3900 | 400 |
| 434 | 20230912 | 114100 | 176395680 | 3910 | 3910 | 3910 | 3910 | 12 |
| 435 | 20230912 | 114000 | 176348760 | 3900 | 3915 | 3915 | 3900 | 1401 |
| 436 | 20230912 | 113900 | 170884845 | 3900 | 3900 | 3900 | 3900 | 0 |
| 437 | 20230912 | 113800 | 170884845 | 3900 | 3910 | 3910 | 3900 | 3000 |
| 438 | 20230912 | 113700 | 159167830 | 3915 | 3915 | 3915 | 3915 | 0 |
| 439 | 20230912 | 113600 | 159167830 | 3915 | 3915 | 3915 | 3915 | 0 |
| 440 | 20230912 | 113500 | 159167830 | 3915 | 3910 | 3915 | 3910 | 3 |
| 441 | 20230912 | 113400 | 159156090 | 3910 | 3915 | 3915 | 3910 | 96 |
| 442 | 20230912 | 113300 | 158780725 | 3915 | 3915 | 3915 | 3915 | 0 |
| 443 | 20230912 | 113200 | 158780725 | 3915 | 3915 | 3915 | 3915 | 0 |
| 444 | 20230912 | 113100 | 158780725 | 3915 | 3915 | 3915 | 3915 | 13 |
| 445 | 20230912 | 113000 | 158729830 | 3915 | 3915 | 3915 | 3915 | 30 |
| 446 | 20230912 | 112900 | 158612380 | 3915 | 3915 | 3915 | 3915 | 0 |
| 447 | 20230912 | 112800 | 158612380 | 3915 | 3915 | 3915 | 3915 | 0 |
| 448 | 20230912 | 112700 | 158612380 | 3915 | 3915 | 3915 | 3915 | 0 |
| 449 | 20230912 | 112600 | 158612380 | 3915 | 3915 | 3915 | 3915 | 5 |
| 450 | 20230912 | 112500 | 158592805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 451 | 20230912 | 112400 | 158592805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 452 | 20230912 | 112300 | 158592805 | 3915 | 3915 | 3915 | 3915 | 517 |
| 453 | 20230912 | 112200 | 156568750 | 3915 | 3915 | 3915 | 3915 | 0 |
| 454 | 20230912 | 112100 | 156568750 | 3915 | 3915 | 3915 | 3915 | 2 |
| 455 | 20230912 | 112000 | 156560920 | 3915 | 3915 | 3915 | 3915 | 0 |
| 456 | 20230912 | 111900 | 156560920 | 3915 | 3915 | 3915 | 3915 | 0 |
| 457 | 20230912 | 111800 | 156560920 | 3915 | 3915 | 3915 | 3915 | 255 |
| 458 | 20230912 | 111700 | 155562595 | 3915 | 3915 | 3915 | 3915 | 1 |
| 459 | 20230912 | 111600 | 155558680 | 3915 | 3915 | 3915 | 3915 | 500 |
| 460 | 20230912 | 111500 | 153601180 | 3915 | 3915 | 3915 | 3915 | 1460 |
| 461 | 20230912 | 111400 | 147885280 | 3915 | 3910 | 3915 | 3910 | 13 |
| 462 | 20230912 | 111300 | 147834435 | 3915 | 3915 | 3915 | 3915 | 0 |
| 463 | 20230912 | 111200 | 147834435 | 3915 | 3915 | 3915 | 3915 | 1 |
| 464 | 20230912 | 111100 | 147830520 | 3915 | 3915 | 3915 | 3915 | 0 |
| 465 | 20230912 | 111000 | 147830520 | 3915 | 3915 | 3915 | 3915 | 1439 |
| 466 | 20230912 | 110900 | 142196835 | 3915 | 3915 | 3915 | 3915 | 0 |
| 467 | 20230912 | 110800 | 142196835 | 3915 | 3915 | 3915 | 3915 | 0 |
| 468 | 20230912 | 110700 | 142196835 | 3915 | 3915 | 3915 | 3915 | 5 |
| 469 | 20230912 | 110600 | 142177260 | 3915 | 3915 | 3915 | 3915 | 21 |
| 470 | 20230912 | 110500 | 142095045 | 3915 | 3915 | 3915 | 3915 | 50 |
| 471 | 20230912 | 110400 | 141899295 | 3920 | 3920 | 3920 | 3920 | 0 |
| 472 | 20230912 | 110300 | 141899295 | 3920 | 3920 | 3920 | 3920 | 0 |
| 473 | 20230912 | 110200 | 141899295 | 3920 | 3920 | 3920 | 3920 | 1 |
| 474 | 20230912 | 110100 | 141895375 | 3920 | 3920 | 3920 | 3920 | 5 |
| 475 | 20230912 | 110000 | 141875775 | 3920 | 3920 | 3920 | 3920 | 0 |
| 476 | 20230912 | 105900 | 141875775 | 3920 | 3920 | 3920 | 3920 | 0 |
| 477 | 20230912 | 105800 | 141875775 | 3920 | 3920 | 3920 | 3920 | 1 |
| 478 | 20230912 | 105700 | 141871855 | 3915 | 3915 | 3915 | 3915 | 4 |
| 479 | 20230912 | 105600 | 141856195 | 3920 | 3920 | 3920 | 3920 | 0 |
| 480 | 20230912 | 105500 | 141856195 | 3920 | 3920 | 3920 | 3920 | 10 |
| 481 | 20230912 | 105400 | 141816995 | 3915 | 3925 | 3925 | 3915 | 16 |
| 482 | 20230912 | 105300 | 141754275 | 3925 | 3925 | 3925 | 3925 | 1 |
| 483 | 20230912 | 105200 | 141750350 | 3905 | 3925 | 3925 | 3905 | 997 |
| 484 | 20230912 | 105100 | 137856600 | 3925 | 3930 | 3930 | 3925 | 6 |
| 485 | 20230912 | 105000 | 137833045 | 3930 | 3930 | 3930 | 3930 | 0 |
| 486 | 20230912 | 104900 | 137833045 | 3930 | 3930 | 3930 | 3930 | 0 |
| 487 | 20230912 | 104800 | 137833045 | 3930 | 3930 | 3930 | 3930 | 3 |
| 488 | 20230912 | 104700 | 137821255 | 3930 | 3930 | 3930 | 3930 | 1 |
| 489 | 20230912 | 104600 | 137817325 | 3935 | 3935 | 3935 | 3935 | 0 |
| 490 | 20230912 | 104500 | 137817325 | 3935 | 3935 | 3935 | 3935 | 0 |
| 491 | 20230912 | 104400 | 137817325 | 3935 | 3935 | 3935 | 3935 | 1 |
| 492 | 20230912 | 104300 | 137813390 | 3930 | 3930 | 3930 | 3930 | 3 |
| 493 | 20230912 | 104200 | 137801600 | 3930 | 3930 | 3930 | 3930 | 1 |
| 494 | 20230912 | 104100 | 137797670 | 3935 | 3930 | 3935 | 3930 | 14 |
| 495 | 20230912 | 104000 | 137742630 | 3935 | 3930 | 3935 | 3930 | 6 |
| 496 | 20230912 | 103900 | 137719040 | 3935 | 3935 | 3935 | 3935 | 768 |
| 497 | 20230912 | 103800 | 134696960 | 3935 | 3935 | 3935 | 3935 | 0 |
| 498 | 20230912 | 103700 | 134696960 | 3935 | 3935 | 3935 | 3935 | 8 |
| 499 | 20230912 | 103600 | 134665480 | 3935 | 3930 | 3935 | 3930 | 5 |
| 500 | 20230912 | 103500 | 134645825 | 3935 | 3935 | 3935 | 3935 | 0 |
| 501 | 20230912 | 103400 | 134645825 | 3935 | 3930 | 3935 | 3930 | 2 |
| 502 | 20230912 | 103300 | 134637960 | 3935 | 3935 | 3935 | 3935 | 0 |
| 503 | 20230912 | 103200 | 134637960 | 3935 | 3935 | 3935 | 3935 | 0 |
| 504 | 20230912 | 103100 | 134637960 | 3935 | 3925 | 3935 | 3925 | 380 |
| 505 | 20230912 | 103000 | 133144465 | 3925 | 3925 | 3925 | 3925 | 510 |
| 506 | 20230912 | 102900 | 131142715 | 3925 | 3925 | 3925 | 3925 | 1 |
| 507 | 20230912 | 102800 | 131138790 | 3920 | 3920 | 3920 | 3920 | 0 |
| 508 | 20230912 | 102700 | 131138790 | 3920 | 3925 | 3925 | 3900 | 5206 |
| 509 | 20230912 | 102600 | 110811975 | 3925 | 3925 | 3925 | 3925 | 145 |
| 510 | 20230912 | 102500 | 110242850 | 3930 | 3930 | 3930 | 3930 | 1 |
| 511 | 20230912 | 102400 | 110238920 | 3930 | 3930 | 3930 | 3930 | 0 |
| 512 | 20230912 | 102300 | 110238920 | 3930 | 3930 | 3930 | 3930 | 0 |
| 513 | 20230912 | 102200 | 110238920 | 3930 | 3930 | 3930 | 3930 | 0 |
| 514 | 20230912 | 102100 | 110238920 | 3930 | 3930 | 3930 | 3930 | 0 |
| 515 | 20230912 | 102000 | 110238920 | 3930 | 3930 | 3930 | 3930 | 1 |
| 516 | 20230912 | 101900 | 110234990 | 3930 | 3930 | 3930 | 3930 | 4 |
| 517 | 20230912 | 101800 | 110219270 | 3930 | 3930 | 3930 | 3930 | 0 |
| 518 | 20230912 | 101700 | 110219270 | 3930 | 3930 | 3930 | 3930 | 398 |
| 519 | 20230912 | 101600 | 108655130 | 3930 | 3930 | 3930 | 3930 | 99 |
| 520 | 20230912 | 101500 | 108266060 | 3930 | 3930 | 3930 | 3930 | 1 |
| 521 | 20230912 | 101400 | 108262130 | 3930 | 3930 | 3930 | 3930 | 0 |
| 522 | 20230912 | 101300 | 108262130 | 3930 | 3920 | 3930 | 3920 | 1134 |
| 523 | 20230912 | 101200 | 103807330 | 3925 | 3925 | 3925 | 3925 | 100 |
| 524 | 20230912 | 101100 | 103414830 | 3925 | 3925 | 3925 | 3925 | 1 |
| 525 | 20230912 | 101000 | 103410905 | 3925 | 3925 | 3925 | 3925 | 0 |
| 526 | 20230912 | 100900 | 103410905 | 3925 | 3925 | 3925 | 3925 | 6 |
| 527 | 20230912 | 100800 | 103387355 | 3925 | 3925 | 3925 | 3925 | 0 |
| 528 | 20230912 | 100700 | 103387355 | 3925 | 3925 | 3925 | 3925 | 0 |
| 529 | 20230912 | 100600 | 103387355 | 3925 | 3925 | 3925 | 3925 | 253 |
| 530 | 20230912 | 100500 | 102394330 | 3925 | 3925 | 3925 | 3925 | 20 |
| 531 | 20230912 | 100400 | 102315830 | 3925 | 3925 | 3925 | 3920 | 13 |
| 532 | 20230912 | 100300 | 102264810 | 3920 | 3920 | 3920 | 3920 | 425 |
| 533 | 20230912 | 100200 | 100598810 | 3920 | 3920 | 3920 | 3920 | 10 |
| 534 | 20230912 | 100100 | 100559610 | 3920 | 3920 | 3920 | 3920 | 1 |
| 535 | 20230912 | 100000 | 100555690 | 3920 | 3920 | 3920 | 3920 | 0 |
| 536 | 20230912 | 095900 | 100555690 | 3920 | 3920 | 3920 | 3920 | 0 |
| 537 | 20230912 | 095800 | 100555690 | 3920 | 3920 | 3920 | 3920 | 1 |
| 538 | 20230912 | 095700 | 100551770 | 3920 | 3925 | 3925 | 3920 | 55 |
| 539 | 20230912 | 095600 | 100336165 | 3925 | 3925 | 3925 | 3925 | 1 |
| 540 | 20230912 | 095500 | 100332240 | 3920 | 3915 | 3920 | 3915 | 3 |
| 541 | 20230912 | 095400 | 100320490 | 3920 | 3920 | 3920 | 3920 | 6 |
| 542 | 20230912 | 095300 | 100296970 | 3920 | 3920 | 3920 | 3920 | 26 |
| 543 | 20230912 | 095200 | 100195050 | 3920 | 3920 | 3920 | 3920 | 5 |
| 544 | 20230912 | 095100 | 100175450 | 3920 | 3920 | 3920 | 3920 | 51 |
| 545 | 20230912 | 095000 | 99975530 | 3925 | 3925 | 3925 | 3925 | 100 |
| 546 | 20230912 | 094900 | 99583030 | 3925 | 3930 | 3930 | 3925 | 2052 |
| 547 | 20230912 | 094800 | 91523170 | 3935 | 3935 | 3935 | 3935 | 50 |
| 548 | 20230912 | 094700 | 91326420 | 3935 | 3935 | 3935 | 3935 | 1 |
| 549 | 20230912 | 094600 | 91322485 | 3935 | 3935 | 3935 | 3935 | 0 |
| 550 | 20230912 | 094500 | 91322485 | 3935 | 3935 | 3935 | 3935 | 0 |
| 551 | 20230912 | 094400 | 91322485 | 3935 | 3935 | 3935 | 3935 | 1 |
| 552 | 20230912 | 094300 | 91318550 | 3930 | 3935 | 3935 | 3930 | 11 |
| 553 | 20230912 | 094200 | 91275315 | 3935 | 3935 | 3935 | 3935 | 1 |
| 554 | 20230912 | 094100 | 91271380 | 3930 | 3935 | 3935 | 3930 | 346 |
| 555 | 20230912 | 094000 | 89911580 | 3940 | 3940 | 3940 | 3940 | 0 |
| 556 | 20230912 | 093900 | 89911580 | 3940 | 3935 | 3940 | 3935 | 2005 |
| 557 | 20230912 | 093800 | 82021885 | 3930 | 3930 | 3930 | 3930 | 1074 |
| 558 | 20230912 | 093700 | 77801065 | 3925 | 3915 | 3930 | 3915 | 1711 |
| 559 | 20230912 | 093600 | 71089675 | 3915 | 3910 | 3915 | 3910 | 168 |
| 560 | 20230912 | 093500 | 70432790 | 3910 | 3910 | 3910 | 3900 | 905 |
| 561 | 20230912 | 093400 | 66902760 | 3910 | 3910 | 3910 | 3910 | 50 |
| 562 | 20230912 | 093300 | 66707260 | 3910 | 3910 | 3910 | 3910 | 2 |
| 563 | 20230912 | 093200 | 66699440 | 3905 | 3905 | 3905 | 3905 | 7 |
| 564 | 20230912 | 093100 | 66672105 | 3910 | 3910 | 3910 | 3910 | 5 |
| 565 | 20230912 | 093000 | 66652555 | 3910 | 3905 | 3910 | 3905 | 119 |
| 566 | 20230912 | 092900 | 66187290 | 3895 | 3905 | 3910 | 3895 | 138 |
| 567 | 20230912 | 092800 | 65649385 | 3900 | 3900 | 3900 | 3900 | 4 |
| 568 | 20230912 | 092700 | 65633785 | 3900 | 3900 | 3900 | 3900 | 14 |
| 569 | 20230912 | 092600 | 65579185 | 3905 | 3905 | 3905 | 3905 | 8 |
| 570 | 20230912 | 092500 | 65547945 | 3905 | 3905 | 3905 | 3905 | 21 |
| 571 | 20230912 | 092400 | 65465940 | 3910 | 3910 | 3910 | 3910 | 5 |
| 572 | 20230912 | 092300 | 65446390 | 3905 | 3905 | 3905 | 3905 | 0 |
| 573 | 20230912 | 092200 | 65446390 | 3905 | 3905 | 3905 | 3905 | 0 |
| 574 | 20230912 | 092100 | 65446390 | 3905 | 3905 | 3905 | 3905 | 5 |
| 575 | 20230912 | 092000 | 65426865 | 3905 | 3895 | 3905 | 3895 | 100 |
| 576 | 20230912 | 091900 | 65037355 | 3910 | 3915 | 3915 | 3910 | 52 |
| 577 | 20230912 | 091800 | 64834030 | 3910 | 3910 | 3910 | 3910 | 4 |
| 578 | 20230912 | 091700 | 64818390 | 3905 | 3905 | 3905 | 3905 | 0 |
| 579 | 20230912 | 091600 | 64818390 | 3905 | 3900 | 3905 | 3900 | 121 |
| 580 | 20230912 | 091500 | 64346440 | 3890 | 3910 | 3910 | 3890 | 101 |
| 581 | 20230912 | 091400 | 63953530 | 3895 | 3900 | 3900 | 3895 | 2000 |
| 582 | 20230912 | 091300 | 56162025 | 3915 | 3920 | 3920 | 3915 | 600 |
| 583 | 20230912 | 091200 | 53812525 | 3925 | 3925 | 3925 | 3925 | 2 |
| 584 | 20230912 | 091100 | 53804675 | 3920 | 3910 | 3920 | 3910 | 31 |
| 585 | 20230912 | 091000 | 53683435 | 3915 | 3915 | 3915 | 3915 | 315 |
| 586 | 20230912 | 090900 | 52450210 | 3910 | 3905 | 3910 | 3905 | 467 |
| 587 | 20230912 | 090800 | 50624850 | 3905 | 3905 | 3905 | 3905 | 2 |
| 588 | 20230912 | 090700 | 50617040 | 3905 | 3905 | 3905 | 3905 | 1 |
| 589 | 20230912 | 090600 | 50613135 | 3905 | 3900 | 3905 | 3880 | 1021 |
| 590 | 20230912 | 090500 | 46647445 | 3900 | 3905 | 3905 | 3900 | 11 |
| 591 | 20230912 | 090400 | 46604540 | 3900 | 3910 | 3910 | 3900 | 4148 |
| 592 | 20230912 | 090300 | 30425295 | 3905 | 3910 | 3910 | 3905 | 653 |
| 593 | 20230912 | 090200 | 27873335 | 3915 | 3930 | 3930 | 3915 | 81 |
| 594 | 20230912 | 090100 | 27555805 | 3930 | 3940 | 3940 | 3925 | 196 |
| 595 | 20230912 | 090000 | 26786325 | 3935 | 3920 | 3935 | 3915 | 6821 |