28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 183800 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 3101 |
| 3 | 20230918 | 183700 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 4 | 20230918 | 183600 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 5 | 20230918 | 183500 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 6 | 20230918 | 183400 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 7 | 20230918 | 183300 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 8 | 20230918 | 183200 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 9 | 20230918 | 183100 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 10 | 20230918 | 183000 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 11 | 20230918 | 182900 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 12 | 20230918 | 182800 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 13 | 20230918 | 182700 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 14 | 20230918 | 182600 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 15 | 20230918 | 182500 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 16 | 20230918 | 182400 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 17 | 20230918 | 182300 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 18 | 20230918 | 182200 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 19 | 20230918 | 182100 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 20 | 20230918 | 182000 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 21 | 20230918 | 181900 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 22 | 20230918 | 181800 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 23 | 20230918 | 181700 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 24 | 20230918 | 181600 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 25 | 20230918 | 181500 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 26 | 20230918 | 181400 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 27 | 20230918 | 181300 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 28 | 20230918 | 181200 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 29 | 20230918 | 181100 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 30 | 20230918 | 181000 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 31 | 20230918 | 180900 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 32 | 20230918 | 180800 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 3101 |
| 33 | 20230918 | 180700 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 34 | 20230918 | 180600 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 35 | 20230918 | 180500 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 36 | 20230918 | 180400 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 37 | 20230918 | 180300 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 38 | 20230918 | 180200 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 39 | 20230918 | 180100 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 40 | 20230918 | 180000 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 41 | 20230918 | 175900 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 42 | 20230918 | 175800 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 43 | 20230918 | 175700 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 44 | 20230918 | 175600 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 45 | 20230918 | 175500 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 46 | 20230918 | 175400 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 47 | 20230918 | 175300 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 48 | 20230918 | 175200 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 49 | 20230918 | 175100 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 50 | 20230918 | 175000 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 51 | 20230918 | 174900 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 52 | 20230918 | 174800 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 53 | 20230918 | 174700 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 54 | 20230918 | 174600 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 55 | 20230918 | 174500 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 56 | 20230918 | 174400 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 57 | 20230918 | 174300 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 58 | 20230918 | 174200 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 59 | 20230918 | 174100 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 60 | 20230918 | 174000 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 61 | 20230918 | 173900 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 62 | 20230918 | 173800 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 3101 |
| 63 | 20230918 | 173700 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 64 | 20230918 | 173600 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 65 | 20230918 | 173500 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 66 | 20230918 | 173400 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 67 | 20230918 | 173300 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 68 | 20230918 | 173200 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 69 | 20230918 | 173100 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 70 | 20230918 | 173000 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 71 | 20230918 | 172900 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 72 | 20230918 | 172800 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 73 | 20230918 | 172700 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 74 | 20230918 | 172600 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 75 | 20230918 | 172500 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 76 | 20230918 | 172400 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 77 | 20230918 | 172300 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 78 | 20230918 | 172200 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 79 | 20230918 | 172100 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 80 | 20230918 | 172000 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 81 | 20230918 | 171900 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 82 | 20230918 | 171800 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 83 | 20230918 | 171700 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 84 | 20230918 | 171600 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 85 | 20230918 | 171500 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 86 | 20230918 | 171400 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 87 | 20230918 | 171300 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 88 | 20230918 | 171200 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 89 | 20230918 | 171100 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 90 | 20230918 | 171000 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 91 | 20230918 | 170900 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 92 | 20230918 | 170800 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 3101 |
| 93 | 20230918 | 170700 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 94 | 20230918 | 170600 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 95 | 20230918 | 170500 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 96 | 20230918 | 170400 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 97 | 20230918 | 170300 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 98 | 20230918 | 170200 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 99 | 20230918 | 170100 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 100 | 20230918 | 170000 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 101 | 20230918 | 165900 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 102 | 20230918 | 165800 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 103 | 20230918 | 165700 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 104 | 20230918 | 165600 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 105 | 20230918 | 165500 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 106 | 20230918 | 165400 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 107 | 20230918 | 165300 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 108 | 20230918 | 165200 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 109 | 20230918 | 165100 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 110 | 20230918 | 165000 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 111 | 20230918 | 164900 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 112 | 20230918 | 164800 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 113 | 20230918 | 164700 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 114 | 20230918 | 164600 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 115 | 20230918 | 164500 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 116 | 20230918 | 164400 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 117 | 20230918 | 164300 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 118 | 20230918 | 164200 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 119 | 20230918 | 164100 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 120 | 20230918 | 164000 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 121 | 20230918 | 163900 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 122 | 20230918 | 163800 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 3101 |
| 123 | 20230918 | 163700 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 124 | 20230918 | 163600 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 125 | 20230918 | 163500 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 126 | 20230918 | 163400 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 127 | 20230918 | 163300 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 128 | 20230918 | 163200 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 129 | 20230918 | 163100 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 130 | 20230918 | 163000 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 131 | 20230918 | 162900 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 132 | 20230918 | 162800 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 133 | 20230918 | 162700 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 134 | 20230918 | 162600 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 135 | 20230918 | 162500 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 136 | 20230918 | 162400 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 137 | 20230918 | 162300 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 138 | 20230918 | 162200 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 139 | 20230918 | 162100 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 140 | 20230918 | 162000 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 141 | 20230918 | 161900 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 142 | 20230918 | 161800 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 143 | 20230918 | 161700 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 144 | 20230918 | 161600 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 145 | 20230918 | 161500 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 146 | 20230918 | 161400 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 147 | 20230918 | 161300 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 148 | 20230918 | 161200 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 149 | 20230918 | 161100 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 150 | 20230918 | 161000 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 151 | 20230918 | 160900 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 152 | 20230918 | 160800 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 3101 |
| 153 | 20230918 | 160700 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 154 | 20230918 | 160600 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 155 | 20230918 | 160500 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 156 | 20230918 | 160400 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 157 | 20230918 | 160300 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 158 | 20230918 | 160200 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 159 | 20230918 | 160100 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 160 | 20230918 | 160000 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 161 | 20230918 | 155900 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 162 | 20230918 | 155800 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 163 | 20230918 | 155700 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 164 | 20230918 | 155600 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 165 | 20230918 | 155500 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 166 | 20230918 | 155400 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 167 | 20230918 | 155300 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 168 | 20230918 | 155200 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 169 | 20230918 | 155100 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 170 | 20230918 | 155000 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 171 | 20230918 | 154900 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 172 | 20230918 | 154800 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 173 | 20230918 | 154700 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 174 | 20230918 | 154600 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 175 | 20230918 | 154500 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 176 | 20230918 | 154400 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 177 | 20230918 | 154300 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 178 | 20230918 | 154200 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 179 | 20230918 | 154100 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 180 | 20230918 | 154000 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 181 | 20230918 | 153900 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 182 | 20230918 | 153800 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 3101 |
| 183 | 20230918 | 153700 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 184 | 20230918 | 153600 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 185 | 20230918 | 153500 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 186 | 20230918 | 153400 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 187 | 20230918 | 153300 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 188 | 20230918 | 153200 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 189 | 20230918 | 153100 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 190 | 20230918 | 153000 | 1334517480 | 4430 | 4430 | 4430 | 4430 | 3101 |
| 191 | 20230918 | 152900 | 1320780050 | 4420 | 4420 | 4420 | 4420 | 0 |
| 192 | 20230918 | 152800 | 1320780050 | 4420 | 4420 | 4420 | 4420 | 0 |
| 193 | 20230918 | 152700 | 1320780050 | 4420 | 4420 | 4420 | 4420 | 0 |
| 194 | 20230918 | 152600 | 1320780050 | 4420 | 4420 | 4420 | 4420 | 0 |
| 195 | 20230918 | 152500 | 1320780050 | 4420 | 4420 | 4420 | 4420 | 0 |
| 196 | 20230918 | 152400 | 1320780050 | 4420 | 4420 | 4420 | 4420 | 0 |
| 197 | 20230918 | 152300 | 1320780050 | 4420 | 4420 | 4420 | 4420 | 0 |
| 198 | 20230918 | 152200 | 1320780050 | 4420 | 4420 | 4420 | 4420 | 0 |
| 199 | 20230918 | 152100 | 1320780050 | 4420 | 4420 | 4420 | 4420 | 0 |
| 200 | 20230918 | 152000 | 1320780050 | 4420 | 4420 | 4420 | 4420 | 0 |
| 201 | 20230918 | 151900 | 1320780050 | 4420 | 4420 | 4425 | 4420 | 1021 |
| 202 | 20230918 | 151800 | 1316266230 | 4420 | 4420 | 4420 | 4420 | 1000 |
| 203 | 20230918 | 151700 | 1311846230 | 4420 | 4420 | 4420 | 4420 | 0 |
| 204 | 20230918 | 151600 | 1311846230 | 4420 | 4420 | 4420 | 4420 | 0 |
| 205 | 20230918 | 151500 | 1311846230 | 4420 | 4420 | 4420 | 4420 | 700 |
| 206 | 20230918 | 151400 | 1308752230 | 4420 | 4420 | 4420 | 4420 | 500 |
| 207 | 20230918 | 151300 | 1306542230 | 4425 | 4415 | 4425 | 4415 | 3 |
| 208 | 20230918 | 151200 | 1306528975 | 4410 | 4410 | 4410 | 4410 | 0 |
| 209 | 20230918 | 151100 | 1306528975 | 4410 | 4410 | 4410 | 4410 | 0 |
| 210 | 20230918 | 151000 | 1306528975 | 4410 | 4430 | 4430 | 4410 | 129 |
| 211 | 20230918 | 150900 | 1305960025 | 4410 | 4410 | 4410 | 4410 | 73 |
| 212 | 20230918 | 150800 | 1305638095 | 4440 | 4410 | 4440 | 4410 | 616 |
| 213 | 20230918 | 150700 | 1302921505 | 4445 | 4445 | 4445 | 4445 | 0 |
| 214 | 20230918 | 150600 | 1302921505 | 4445 | 4405 | 4445 | 4400 | 1951 |
| 215 | 20230918 | 150500 | 1294336385 | 4440 | 4455 | 4455 | 4440 | 1038 |
| 216 | 20230918 | 150400 | 1289723725 | 4455 | 4455 | 4455 | 4455 | 249 |
| 217 | 20230918 | 150300 | 1288614430 | 4460 | 4455 | 4460 | 4455 | 145 |
| 218 | 20230918 | 150200 | 1287968450 | 4455 | 4455 | 4455 | 4455 | 1607 |
| 219 | 20230918 | 150100 | 1280809265 | 4455 | 4455 | 4455 | 4455 | 1 |
| 220 | 20230918 | 150000 | 1280804810 | 4445 | 4445 | 4445 | 4445 | 938 |
| 221 | 20230918 | 145900 | 1276635400 | 4455 | 4455 | 4455 | 4455 | 60 |
| 222 | 20230918 | 145800 | 1276368100 | 4455 | 4445 | 4455 | 4445 | 1195 |
| 223 | 20230918 | 145700 | 1271056215 | 4445 | 4445 | 4445 | 4445 | 0 |
| 224 | 20230918 | 145600 | 1271056215 | 4445 | 4445 | 4445 | 4445 | 51 |
| 225 | 20230918 | 145500 | 1270829520 | 4445 | 4445 | 4445 | 4445 | 43 |
| 226 | 20230918 | 145400 | 1270638385 | 4450 | 4450 | 4450 | 4450 | 122 |
| 227 | 20230918 | 145300 | 1270095485 | 4445 | 4440 | 4445 | 4440 | 65 |
| 228 | 20230918 | 145200 | 1269806685 | 4440 | 4445 | 4455 | 4440 | 320 |
| 229 | 20230918 | 145100 | 1268383970 | 4440 | 4440 | 4440 | 4440 | 102 |
| 230 | 20230918 | 145000 | 1267931090 | 4445 | 4450 | 4450 | 4445 | 83 |
| 231 | 20230918 | 144900 | 1267561755 | 4450 | 4440 | 4450 | 4440 | 983 |
| 232 | 20230918 | 144800 | 1263194210 | 4440 | 4425 | 4440 | 4425 | 1811 |
| 233 | 20230918 | 144700 | 1255172145 | 4400 | 4400 | 4400 | 4400 | 0 |
| 234 | 20230918 | 144600 | 1255172145 | 4400 | 4420 | 4420 | 4400 | 935 |
| 235 | 20230918 | 144500 | 1251055825 | 4420 | 4420 | 4420 | 4420 | 216 |
| 236 | 20230918 | 144400 | 1250101105 | 4425 | 4425 | 4425 | 4425 | 609 |
| 237 | 20230918 | 144300 | 1247406280 | 4430 | 4430 | 4430 | 4430 | 0 |
| 238 | 20230918 | 144200 | 1247406280 | 4430 | 4430 | 4430 | 4430 | 0 |
| 239 | 20230918 | 144100 | 1247406280 | 4430 | 4435 | 4435 | 4430 | 210 |
| 240 | 20230918 | 144000 | 1246474980 | 4435 | 4435 | 4435 | 4435 | 51 |
| 241 | 20230918 | 143900 | 1246248795 | 4435 | 4435 | 4435 | 4435 | 258 |
| 242 | 20230918 | 143800 | 1245104565 | 4435 | 4420 | 4435 | 4420 | 438 |
| 243 | 20230918 | 143700 | 1243165540 | 4420 | 4420 | 4420 | 4420 | 138 |
| 244 | 20230918 | 143600 | 1242555580 | 4420 | 4400 | 4420 | 4400 | 269 |
| 245 | 20230918 | 143500 | 1241369000 | 4400 | 4400 | 4400 | 4400 | 0 |
| 246 | 20230918 | 143400 | 1241369000 | 4400 | 4400 | 4400 | 4400 | 100 |
| 247 | 20230918 | 143300 | 1240929000 | 4400 | 4400 | 4400 | 4400 | 953 |
| 248 | 20230918 | 143200 | 1236735800 | 4395 | 4395 | 4395 | 4395 | 0 |
| 249 | 20230918 | 143100 | 1236735800 | 4395 | 4400 | 4400 | 4395 | 727 |
| 250 | 20230918 | 143000 | 1233537005 | 4400 | 4400 | 4400 | 4400 | 0 |
| 251 | 20230918 | 142900 | 1233537005 | 4400 | 4400 | 4400 | 4400 | 149 |
| 252 | 20230918 | 142800 | 1232881405 | 4405 | 4405 | 4405 | 4405 | 0 |
| 253 | 20230918 | 142700 | 1232881405 | 4405 | 4405 | 4405 | 4405 | 1 |
| 254 | 20230918 | 142600 | 1232877000 | 4400 | 4400 | 4400 | 4400 | 0 |
| 255 | 20230918 | 142500 | 1232877000 | 4400 | 4405 | 4405 | 4400 | 355 |
| 256 | 20230918 | 142400 | 1231313350 | 4415 | 4415 | 4415 | 4415 | 0 |
| 257 | 20230918 | 142300 | 1231313350 | 4415 | 4415 | 4415 | 4415 | 1 |
| 258 | 20230918 | 142200 | 1231308935 | 4410 | 4410 | 4410 | 4410 | 103 |
| 259 | 20230918 | 142100 | 1230854705 | 4405 | 4415 | 4415 | 4405 | 3198 |
| 260 | 20230918 | 142000 | 1216746775 | 4410 | 4410 | 4410 | 4410 | 0 |
| 261 | 20230918 | 141900 | 1216746775 | 4410 | 4410 | 4410 | 4410 | 113 |
| 262 | 20230918 | 141800 | 1216248445 | 4410 | 4410 | 4410 | 4410 | 250 |
| 263 | 20230918 | 141700 | 1215145945 | 4410 | 4410 | 4410 | 4410 | 20 |
| 264 | 20230918 | 141600 | 1215057745 | 4390 | 4390 | 4390 | 4390 | 0 |
| 265 | 20230918 | 141500 | 1215057745 | 4390 | 4390 | 4390 | 4390 | 360 |
| 266 | 20230918 | 141400 | 1213477345 | 4415 | 4415 | 4415 | 4415 | 0 |
| 267 | 20230918 | 141300 | 1213477345 | 4415 | 4415 | 4415 | 4415 | 1 |
| 268 | 20230918 | 141200 | 1213472930 | 4415 | 4415 | 4415 | 4415 | 1 |
| 269 | 20230918 | 141100 | 1213468515 | 4390 | 4390 | 4390 | 4390 | 225 |
| 270 | 20230918 | 141000 | 1212480765 | 4385 | 4385 | 4385 | 4385 | 0 |
| 271 | 20230918 | 140900 | 1212480765 | 4385 | 4385 | 4385 | 4385 | 0 |
| 272 | 20230918 | 140800 | 1212480765 | 4385 | 4385 | 4385 | 4385 | 0 |
| 273 | 20230918 | 140700 | 1212480765 | 4385 | 4385 | 4385 | 4385 | 24 |
| 274 | 20230918 | 140600 | 1212375525 | 4415 | 4415 | 4415 | 4415 | 1 |
| 275 | 20230918 | 140500 | 1212371110 | 4415 | 4415 | 4415 | 4415 | 0 |
| 276 | 20230918 | 140400 | 1212371110 | 4415 | 4415 | 4415 | 4415 | 20 |
| 277 | 20230918 | 140300 | 1212282810 | 4415 | 4415 | 4415 | 4415 | 300 |
| 278 | 20230918 | 140200 | 1210958310 | 4405 | 4395 | 4405 | 4395 | 535 |
| 279 | 20230918 | 140100 | 1208605325 | 4395 | 4375 | 4395 | 4375 | 11313 |
| 280 | 20230918 | 140000 | 1159054240 | 4380 | 4370 | 4380 | 4370 | 1106 |
| 281 | 20230918 | 135900 | 1154215430 | 4370 | 4375 | 4375 | 4370 | 18 |
| 282 | 20230918 | 135800 | 1154136685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 283 | 20230918 | 135700 | 1154136685 | 4375 | 4370 | 4375 | 4370 | 1340 |
| 284 | 20230918 | 135600 | 1148280835 | 4370 | 4375 | 4375 | 4370 | 2448 |
| 285 | 20230918 | 135500 | 1137571335 | 4375 | 4375 | 4375 | 4375 | 0 |
| 286 | 20230918 | 135400 | 1137571335 | 4375 | 4375 | 4375 | 4375 | 10 |
| 287 | 20230918 | 135300 | 1137527585 | 4375 | 4375 | 4375 | 4375 | 35 |
| 288 | 20230918 | 135200 | 1137374460 | 4380 | 4380 | 4380 | 4380 | 10 |
| 289 | 20230918 | 135100 | 1137330660 | 4380 | 4380 | 4380 | 4380 | 380 |
| 290 | 20230918 | 135000 | 1135666260 | 4380 | 4380 | 4380 | 4380 | 50 |
| 291 | 20230918 | 134900 | 1135447260 | 4375 | 4375 | 4375 | 4375 | 0 |
| 292 | 20230918 | 134800 | 1135447260 | 4375 | 4375 | 4375 | 4375 | 76 |
| 293 | 20230918 | 134700 | 1135114760 | 4380 | 4380 | 4380 | 4380 | 5 |
| 294 | 20230918 | 134600 | 1135092860 | 4375 | 4375 | 4375 | 4375 | 1074 |
| 295 | 20230918 | 134500 | 1130394110 | 4380 | 4380 | 4380 | 4380 | 151 |
| 296 | 20230918 | 134400 | 1129732730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 297 | 20230918 | 134300 | 1129732730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 298 | 20230918 | 134200 | 1129732730 | 4380 | 4380 | 4380 | 4380 | 1 |
| 299 | 20230918 | 134100 | 1129728350 | 4380 | 4380 | 4380 | 4380 | 20 |
| 300 | 20230918 | 134000 | 1129640750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 301 | 20230918 | 133900 | 1129640750 | 4375 | 4380 | 4380 | 4375 | 130 |
| 302 | 20230918 | 133800 | 1129071995 | 4380 | 4380 | 4380 | 4380 | 9 |
| 303 | 20230918 | 133700 | 1129032575 | 4380 | 4380 | 4380 | 4380 | 70 |
| 304 | 20230918 | 133600 | 1128725975 | 4380 | 4380 | 4380 | 4380 | 225 |
| 305 | 20230918 | 133500 | 1127740475 | 4385 | 4385 | 4385 | 4385 | 50 |
| 306 | 20230918 | 133400 | 1127521225 | 4380 | 4380 | 4380 | 4380 | 3 |
| 307 | 20230918 | 133300 | 1127508085 | 4380 | 4390 | 4390 | 4380 | 196 |
| 308 | 20230918 | 133200 | 1126649165 | 4390 | 4390 | 4390 | 4390 | 43 |
| 309 | 20230918 | 133100 | 1126460395 | 4390 | 4390 | 4390 | 4390 | 29 |
| 310 | 20230918 | 133000 | 1126333085 | 4390 | 4390 | 4390 | 4390 | 56 |
| 311 | 20230918 | 132900 | 1126087245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 312 | 20230918 | 132800 | 1126087245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 313 | 20230918 | 132700 | 1126087245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 314 | 20230918 | 132600 | 1126087245 | 4390 | 4390 | 4390 | 4390 | 100 |
| 315 | 20230918 | 132500 | 1125648245 | 4380 | 4380 | 4380 | 4380 | 2 |
| 316 | 20230918 | 132400 | 1125639485 | 4380 | 4375 | 4380 | 4375 | 112 |
| 317 | 20230918 | 132300 | 1125148975 | 4375 | 4375 | 4375 | 4375 | 0 |
| 318 | 20230918 | 132200 | 1125148975 | 4375 | 4375 | 4375 | 4375 | 90 |
| 319 | 20230918 | 132100 | 1124755225 | 4375 | 4375 | 4375 | 4375 | 0 |
| 320 | 20230918 | 132000 | 1124755225 | 4375 | 4380 | 4380 | 4375 | 76 |
| 321 | 20230918 | 131900 | 1124422720 | 4380 | 4380 | 4380 | 4380 | 40 |
| 322 | 20230918 | 131800 | 1124247520 | 4370 | 4370 | 4370 | 4370 | 0 |
| 323 | 20230918 | 131700 | 1124247520 | 4370 | 4370 | 4370 | 4370 | 0 |
| 324 | 20230918 | 131600 | 1124247520 | 4370 | 4380 | 4380 | 4370 | 228 |
| 325 | 20230918 | 131500 | 1123251020 | 4380 | 4375 | 4380 | 4375 | 241 |
| 326 | 20230918 | 131400 | 1122195645 | 4375 | 4380 | 4380 | 4375 | 970 |
| 327 | 20230918 | 131300 | 1117951845 | 4380 | 4385 | 4385 | 4380 | 5371 |
| 328 | 20230918 | 131200 | 1094426610 | 4380 | 4380 | 4380 | 4380 | 0 |
| 329 | 20230918 | 131100 | 1094426610 | 4380 | 4380 | 4380 | 4380 | 104 |
| 330 | 20230918 | 131000 | 1093971090 | 4380 | 4390 | 4390 | 4380 | 880 |
| 331 | 20230918 | 130900 | 1090112960 | 4395 | 4395 | 4395 | 4385 | 447 |
| 332 | 20230918 | 130800 | 1088149925 | 4390 | 4390 | 4390 | 4390 | 103 |
| 333 | 20230918 | 130700 | 1087697755 | 4390 | 4390 | 4390 | 4390 | 135 |
| 334 | 20230918 | 130600 | 1087105105 | 4390 | 4400 | 4400 | 4390 | 129 |
| 335 | 20230918 | 130500 | 1086538220 | 4395 | 4395 | 4395 | 4395 | 0 |
| 336 | 20230918 | 130400 | 1086538220 | 4395 | 4395 | 4395 | 4395 | 0 |
| 337 | 20230918 | 130300 | 1086538220 | 4395 | 4395 | 4395 | 4395 | 0 |
| 338 | 20230918 | 130200 | 1086538220 | 4395 | 4400 | 4400 | 4395 | 45 |
| 339 | 20230918 | 130100 | 1086340425 | 4395 | 4395 | 4395 | 4395 | 0 |
| 340 | 20230918 | 130000 | 1086340425 | 4395 | 4395 | 4395 | 4395 | 3 |
| 341 | 20230918 | 125900 | 1086327240 | 4390 | 4395 | 4395 | 4390 | 14 |
| 342 | 20230918 | 125800 | 1086265720 | 4395 | 4395 | 4395 | 4395 | 3163 |
| 343 | 20230918 | 125700 | 1072364335 | 4395 | 4395 | 4395 | 4395 | 50 |
| 344 | 20230918 | 125600 | 1072144585 | 4395 | 4395 | 4395 | 4395 | 89 |
| 345 | 20230918 | 125500 | 1071753430 | 4395 | 4395 | 4395 | 4395 | 0 |
| 346 | 20230918 | 125400 | 1071753430 | 4395 | 4395 | 4395 | 4395 | 0 |
| 347 | 20230918 | 125300 | 1071753430 | 4395 | 4395 | 4395 | 4395 | 50 |
| 348 | 20230918 | 125200 | 1071533680 | 4390 | 4395 | 4395 | 4390 | 1321 |
| 349 | 20230918 | 125100 | 1065734340 | 4395 | 4395 | 4395 | 4395 | 11 |
| 350 | 20230918 | 125000 | 1065685995 | 4395 | 4395 | 4395 | 4395 | 151 |
| 351 | 20230918 | 124900 | 1065022350 | 4395 | 4395 | 4395 | 4395 | 50 |
| 352 | 20230918 | 124800 | 1064802600 | 4395 | 4395 | 4395 | 4395 | 0 |
| 353 | 20230918 | 124700 | 1064802600 | 4395 | 4395 | 4395 | 4395 | 0 |
| 354 | 20230918 | 124600 | 1064802600 | 4395 | 4395 | 4395 | 4395 | 0 |
| 355 | 20230918 | 124500 | 1064802600 | 4395 | 4395 | 4395 | 4395 | 9 |
| 356 | 20230918 | 124400 | 1064763045 | 4395 | 4395 | 4395 | 4395 | 255 |
| 357 | 20230918 | 124300 | 1063642320 | 4395 | 4395 | 4395 | 4395 | 110 |
| 358 | 20230918 | 124200 | 1063158870 | 4390 | 4395 | 4395 | 4390 | 75 |
| 359 | 20230918 | 124100 | 1062829370 | 4395 | 4395 | 4395 | 4395 | 32 |
| 360 | 20230918 | 124000 | 1062688730 | 4395 | 4395 | 4395 | 4395 | 233 |
| 361 | 20230918 | 123900 | 1061664695 | 4395 | 4405 | 4405 | 4395 | 4465 |
| 362 | 20230918 | 123800 | 1042020140 | 4415 | 4405 | 4415 | 4400 | 2198 |
| 363 | 20230918 | 123700 | 1032348195 | 4405 | 4405 | 4410 | 4405 | 196 |
| 364 | 20230918 | 123600 | 1031484565 | 4405 | 4410 | 4410 | 4405 | 3068 |
| 365 | 20230918 | 123500 | 1017962480 | 4410 | 4415 | 4415 | 4410 | 255 |
| 366 | 20230918 | 123400 | 1016836705 | 4420 | 4420 | 4420 | 4420 | 24 |
| 367 | 20230918 | 123300 | 1016730625 | 4425 | 4425 | 4425 | 4425 | 0 |
| 368 | 20230918 | 123200 | 1016730625 | 4425 | 4425 | 4425 | 4425 | 0 |
| 369 | 20230918 | 123100 | 1016730625 | 4425 | 4425 | 4425 | 4425 | 0 |
| 370 | 20230918 | 123000 | 1016730625 | 4425 | 4425 | 4425 | 4425 | 0 |
| 371 | 20230918 | 122900 | 1016730625 | 4425 | 4425 | 4425 | 4425 | 0 |
| 372 | 20230918 | 122800 | 1016730625 | 4425 | 4425 | 4425 | 4425 | 63 |
| 373 | 20230918 | 122700 | 1016451850 | 4425 | 4420 | 4425 | 4415 | 213 |
| 374 | 20230918 | 122600 | 1015511305 | 4415 | 4415 | 4415 | 4415 | 2492 |
| 375 | 20230918 | 122500 | 1004509125 | 4415 | 4415 | 4415 | 4415 | 37 |
| 376 | 20230918 | 122400 | 1004345770 | 4415 | 4415 | 4415 | 4415 | 789 |
| 377 | 20230918 | 122300 | 1000862335 | 4420 | 4420 | 4420 | 4420 | 86 |
| 378 | 20230918 | 122200 | 1000482215 | 4420 | 4420 | 4420 | 4420 | 1 |
| 379 | 20230918 | 122100 | 1000477795 | 4430 | 4430 | 4430 | 4430 | 1 |
| 380 | 20230918 | 122000 | 1000473365 | 4435 | 4435 | 4435 | 4435 | 0 |
| 381 | 20230918 | 121900 | 1000473365 | 4435 | 4430 | 4435 | 4420 | 898 |
| 382 | 20230918 | 121800 | 996500645 | 4435 | 4435 | 4440 | 4435 | 42 |
| 383 | 20230918 | 121700 | 996314370 | 4435 | 4435 | 4435 | 4435 | 187 |
| 384 | 20230918 | 121600 | 995485025 | 4435 | 4435 | 4435 | 4435 | 3 |
| 385 | 20230918 | 121500 | 995471720 | 4435 | 4435 | 4435 | 4435 | 32 |
| 386 | 20230918 | 121400 | 995329800 | 4435 | 4435 | 4435 | 4435 | 20 |
| 387 | 20230918 | 121300 | 995241100 | 4430 | 4430 | 4430 | 4430 | 0 |
| 388 | 20230918 | 121200 | 995241100 | 4430 | 4430 | 4430 | 4430 | 1 |
| 389 | 20230918 | 121100 | 995236670 | 4430 | 4430 | 4430 | 4430 | 102 |
| 390 | 20230918 | 121000 | 994784810 | 4430 | 4430 | 4430 | 4430 | 90 |
| 391 | 20230918 | 120900 | 994386110 | 4430 | 4430 | 4430 | 4430 | 0 |
| 392 | 20230918 | 120800 | 994386110 | 4430 | 4430 | 4430 | 4430 | 0 |
| 393 | 20230918 | 120700 | 994386110 | 4430 | 4435 | 4435 | 4430 | 148 |
| 394 | 20230918 | 120600 | 993730420 | 4430 | 4430 | 4430 | 4430 | 0 |
| 395 | 20230918 | 120500 | 993730420 | 4430 | 4430 | 4430 | 4430 | 537 |
| 396 | 20230918 | 120400 | 991351510 | 4435 | 4435 | 4435 | 4435 | 12 |
| 397 | 20230918 | 120300 | 991298290 | 4440 | 4440 | 4440 | 4440 | 150 |
| 398 | 20230918 | 120200 | 990632290 | 4440 | 4440 | 4440 | 4440 | 5 |
| 399 | 20230918 | 120100 | 990610090 | 4440 | 4440 | 4440 | 4440 | 27 |
| 400 | 20230918 | 120000 | 990490210 | 4440 | 4440 | 4440 | 4440 | 100 |
| 401 | 20230918 | 115900 | 990046210 | 4440 | 4440 | 4440 | 4440 | 637 |
| 402 | 20230918 | 115800 | 987217930 | 4445 | 4445 | 4445 | 4445 | 5 |
| 403 | 20230918 | 115700 | 987195705 | 4445 | 4445 | 4445 | 4445 | 0 |
| 404 | 20230918 | 115600 | 987195705 | 4445 | 4445 | 4445 | 4445 | 0 |
| 405 | 20230918 | 115500 | 987195705 | 4445 | 4445 | 4445 | 4445 | 1 |
| 406 | 20230918 | 115400 | 987191260 | 4445 | 4445 | 4445 | 4445 | 0 |
| 407 | 20230918 | 115300 | 987191260 | 4445 | 4445 | 4445 | 4445 | 20 |
| 408 | 20230918 | 115200 | 987102360 | 4425 | 4425 | 4425 | 4425 | 0 |
| 409 | 20230918 | 115100 | 987102360 | 4425 | 4425 | 4425 | 4425 | 0 |
| 410 | 20230918 | 115000 | 987102360 | 4425 | 4425 | 4425 | 4425 | 3 |
| 411 | 20230918 | 114900 | 987089085 | 4425 | 4425 | 4425 | 4425 | 0 |
| 412 | 20230918 | 114800 | 987089085 | 4425 | 4425 | 4425 | 4425 | 1 |
| 413 | 20230918 | 114700 | 987084660 | 4425 | 4425 | 4425 | 4425 | 7 |
| 414 | 20230918 | 114600 | 987053685 | 4425 | 4420 | 4425 | 4420 | 172 |
| 415 | 20230918 | 114500 | 986293320 | 4420 | 4425 | 4425 | 4420 | 45 |
| 416 | 20230918 | 114400 | 986094345 | 4450 | 4450 | 4450 | 4450 | 35 |
| 417 | 20230918 | 114300 | 985938595 | 4450 | 4450 | 4450 | 4450 | 11 |
| 418 | 20230918 | 114200 | 985889645 | 4420 | 4420 | 4420 | 4420 | 0 |
| 419 | 20230918 | 114100 | 985889645 | 4420 | 4430 | 4430 | 4420 | 1603 |
| 420 | 20230918 | 114000 | 978788365 | 4430 | 4430 | 4430 | 4415 | 57 |
| 421 | 20230918 | 113900 | 978536680 | 4410 | 4410 | 4410 | 4410 | 0 |
| 422 | 20230918 | 113800 | 978536680 | 4410 | 4430 | 4430 | 4410 | 1030 |
| 423 | 20230918 | 113700 | 973989400 | 4420 | 4420 | 4420 | 4420 | 10 |
| 424 | 20230918 | 113600 | 973945200 | 4420 | 4420 | 4420 | 4420 | 130 |
| 425 | 20230918 | 113500 | 973370600 | 4420 | 4430 | 4430 | 4420 | 116 |
| 426 | 20230918 | 113400 | 972857790 | 4430 | 4430 | 4430 | 4430 | 4 |
| 427 | 20230918 | 113300 | 972840070 | 4430 | 4430 | 4430 | 4430 | 10 |
| 428 | 20230918 | 113200 | 972795770 | 4430 | 4430 | 4430 | 4415 | 1850 |
| 429 | 20230918 | 113100 | 964604260 | 4430 | 4430 | 4430 | 4430 | 0 |
| 430 | 20230918 | 113000 | 964604260 | 4430 | 4430 | 4430 | 4430 | 8 |
| 431 | 20230918 | 112900 | 964568820 | 4430 | 4440 | 4440 | 4430 | 100 |
| 432 | 20230918 | 112800 | 964125690 | 4440 | 4430 | 4440 | 4430 | 247 |
| 433 | 20230918 | 112700 | 963030230 | 4435 | 4415 | 4435 | 4415 | 102 |
| 434 | 20230918 | 112600 | 962579870 | 4430 | 4430 | 4430 | 4430 | 59 |
| 435 | 20230918 | 112500 | 962318500 | 4410 | 4410 | 4410 | 4410 | 0 |
| 436 | 20230918 | 112400 | 962318500 | 4410 | 4425 | 4425 | 4410 | 585 |
| 437 | 20230918 | 112300 | 959735615 | 4425 | 4420 | 4425 | 4410 | 388 |
| 438 | 20230918 | 112200 | 958022565 | 4425 | 4425 | 4425 | 4425 | 95 |
| 439 | 20230918 | 112100 | 957602190 | 4430 | 4440 | 4440 | 4430 | 507 |
| 440 | 20230918 | 112000 | 955354470 | 4440 | 4440 | 4440 | 4440 | 27 |
| 441 | 20230918 | 111900 | 955234590 | 4440 | 4440 | 4440 | 4440 | 0 |
| 442 | 20230918 | 111800 | 955234590 | 4440 | 4445 | 4445 | 4440 | 1619 |
| 443 | 20230918 | 111700 | 948044630 | 4450 | 4450 | 4450 | 4450 | 71 |
| 444 | 20230918 | 111600 | 947728680 | 4445 | 4460 | 4460 | 4445 | 2573 |
| 445 | 20230918 | 111500 | 936274600 | 4460 | 4465 | 4465 | 4460 | 635 |
| 446 | 20230918 | 111400 | 933442420 | 4465 | 4465 | 4465 | 4465 | 0 |
| 447 | 20230918 | 111300 | 933442420 | 4465 | 4465 | 4465 | 4465 | 344 |
| 448 | 20230918 | 111200 | 931906460 | 4465 | 4465 | 4465 | 4465 | 46 |
| 449 | 20230918 | 111100 | 931701070 | 4460 | 4460 | 4460 | 4460 | 0 |
| 450 | 20230918 | 111000 | 931701070 | 4460 | 4460 | 4460 | 4460 | 50 |
| 451 | 20230918 | 110900 | 931478070 | 4460 | 4460 | 4460 | 4460 | 0 |
| 452 | 20230918 | 110800 | 931478070 | 4460 | 4460 | 4460 | 4460 | 0 |
| 453 | 20230918 | 110700 | 931478070 | 4460 | 4460 | 4460 | 4455 | 60 |
| 454 | 20230918 | 110600 | 931210520 | 4460 | 4455 | 4460 | 4455 | 522 |
| 455 | 20230918 | 110500 | 928884985 | 4455 | 4455 | 4455 | 4455 | 400 |
| 456 | 20230918 | 110400 | 927102985 | 4460 | 4460 | 4460 | 4460 | 40 |
| 457 | 20230918 | 110300 | 926924585 | 4460 | 4460 | 4460 | 4460 | 0 |
| 458 | 20230918 | 110200 | 926924585 | 4460 | 4460 | 4460 | 4460 | 138 |
| 459 | 20230918 | 110100 | 926309105 | 4460 | 4465 | 4465 | 4460 | 290 |
| 460 | 20230918 | 110000 | 925015670 | 4465 | 4465 | 4465 | 4465 | 1 |
| 461 | 20230918 | 105900 | 925011205 | 4465 | 4460 | 4480 | 4455 | 1146 |
| 462 | 20230918 | 105800 | 919889150 | 4465 | 4465 | 4465 | 4455 | 4346 |
| 463 | 20230918 | 105700 | 900507885 | 4465 | 4465 | 4465 | 4465 | 313 |
| 464 | 20230918 | 105600 | 899110340 | 4465 | 4465 | 4465 | 4465 | 1737 |
| 465 | 20230918 | 105500 | 891354635 | 4465 | 4465 | 4465 | 4460 | 1862 |
| 466 | 20230918 | 105400 | 883048345 | 4465 | 4495 | 4495 | 4465 | 8692 |
| 467 | 20230918 | 105300 | 844099395 | 4500 | 4495 | 4500 | 4490 | 401 |
| 468 | 20230918 | 105200 | 842297480 | 4500 | 4500 | 4500 | 4500 | 5 |
| 469 | 20230918 | 105100 | 842274980 | 4500 | 4500 | 4500 | 4495 | 2067 |
| 470 | 20230918 | 105000 | 832983445 | 4500 | 4500 | 4500 | 4500 | 400 |
| 471 | 20230918 | 104900 | 831183445 | 4500 | 4500 | 4500 | 4500 | 1 |
| 472 | 20230918 | 104800 | 831178945 | 4500 | 4500 | 4500 | 4500 | 232 |
| 473 | 20230918 | 104700 | 830134945 | 4500 | 4500 | 4500 | 4500 | 0 |
| 474 | 20230918 | 104600 | 830134945 | 4500 | 4500 | 4500 | 4500 | 9 |
| 475 | 20230918 | 104500 | 830094445 | 4500 | 4500 | 4500 | 4500 | 310 |
| 476 | 20230918 | 104400 | 828699445 | 4500 | 4500 | 4500 | 4500 | 106 |
| 477 | 20230918 | 104300 | 828222445 | 4500 | 4505 | 4505 | 4500 | 1074 |
| 478 | 20230918 | 104200 | 823387505 | 4505 | 4505 | 4505 | 4505 | 2 |
| 479 | 20230918 | 104100 | 823378495 | 4520 | 4520 | 4520 | 4520 | 0 |
| 480 | 20230918 | 104000 | 823378495 | 4520 | 4505 | 4520 | 4505 | 60 |
| 481 | 20230918 | 103900 | 823107745 | 4505 | 4505 | 4505 | 4505 | 0 |
| 482 | 20230918 | 103800 | 823107745 | 4505 | 4515 | 4515 | 4505 | 30 |
| 483 | 20230918 | 103700 | 822972520 | 4520 | 4520 | 4520 | 4520 | 135 |
| 484 | 20230918 | 103600 | 822362320 | 4520 | 4520 | 4520 | 4520 | 6 |
| 485 | 20230918 | 103500 | 822335200 | 4505 | 4500 | 4505 | 4500 | 152 |
| 486 | 20230918 | 103400 | 821651190 | 4500 | 4500 | 4500 | 4500 | 820 |
| 487 | 20230918 | 103300 | 817961190 | 4495 | 4495 | 4495 | 4495 | 2218 |
| 488 | 20230918 | 103200 | 807991280 | 4495 | 4495 | 4495 | 4495 | 984 |
| 489 | 20230918 | 103100 | 803568200 | 4495 | 4500 | 4505 | 4495 | 5514 |
| 490 | 20230918 | 103000 | 778764155 | 4505 | 4510 | 4520 | 4505 | 308 |
| 491 | 20230918 | 102900 | 777376435 | 4510 | 4510 | 4510 | 4510 | 288 |
| 492 | 20230918 | 102800 | 776077555 | 4510 | 4510 | 4510 | 4510 | 371 |
| 493 | 20230918 | 102700 | 774404345 | 4510 | 4520 | 4520 | 4510 | 7349 |
| 494 | 20230918 | 102600 | 741187055 | 4520 | 4520 | 4520 | 4520 | 28 |
| 495 | 20230918 | 102500 | 741060495 | 4520 | 4520 | 4520 | 4520 | 976 |
| 496 | 20230918 | 102400 | 736648975 | 4540 | 4540 | 4540 | 4540 | 0 |
| 497 | 20230918 | 102300 | 736648975 | 4540 | 4505 | 4540 | 4505 | 765 |
| 498 | 20230918 | 102200 | 733196515 | 4505 | 4505 | 4505 | 4505 | 0 |
| 499 | 20230918 | 102100 | 733196515 | 4505 | 4505 | 4505 | 4505 | 0 |
| 500 | 20230918 | 102000 | 733196515 | 4505 | 4505 | 4505 | 4505 | 250 |
| 501 | 20230918 | 101900 | 732070265 | 4500 | 4505 | 4505 | 4500 | 180 |
| 502 | 20230918 | 101800 | 731260165 | 4500 | 4505 | 4505 | 4500 | 205 |
| 503 | 20230918 | 101700 | 730337545 | 4500 | 4500 | 4500 | 4500 | 0 |
| 504 | 20230918 | 101600 | 730337545 | 4500 | 4510 | 4510 | 4500 | 1234 |
| 505 | 20230918 | 101500 | 724778785 | 4510 | 4510 | 4535 | 4510 | 811 |
| 506 | 20230918 | 101400 | 721116500 | 4505 | 4510 | 4510 | 4505 | 476 |
| 507 | 20230918 | 101300 | 718970595 | 4510 | 4520 | 4520 | 4510 | 822 |
| 508 | 20230918 | 101200 | 715262180 | 4520 | 4525 | 4525 | 4515 | 264 |
| 509 | 20230918 | 101100 | 714068940 | 4530 | 4530 | 4530 | 4530 | 15 |
| 510 | 20230918 | 101000 | 714000990 | 4535 | 4535 | 4535 | 4535 | 0 |
| 511 | 20230918 | 100900 | 714000990 | 4535 | 4535 | 4535 | 4535 | 0 |
| 512 | 20230918 | 100800 | 714000990 | 4535 | 4535 | 4535 | 4535 | 75 |
| 513 | 20230918 | 100700 | 713660865 | 4535 | 4535 | 4535 | 4535 | 24 |
| 514 | 20230918 | 100600 | 713552025 | 4530 | 4530 | 4530 | 4530 | 530 |
| 515 | 20230918 | 100500 | 711151125 | 4515 | 4520 | 4530 | 4515 | 909 |
| 516 | 20230918 | 100400 | 707039360 | 4520 | 4520 | 4525 | 4520 | 683 |
| 517 | 20230918 | 100300 | 703950460 | 4520 | 4520 | 4520 | 4520 | 101 |
| 518 | 20230918 | 100200 | 703493940 | 4515 | 4515 | 4515 | 4515 | 23 |
| 519 | 20230918 | 100100 | 703390095 | 4515 | 4515 | 4520 | 4515 | 1083 |
| 520 | 20230918 | 100000 | 698500345 | 4515 | 4540 | 4540 | 4510 | 1027 |
| 521 | 20230918 | 095900 | 693847330 | 4550 | 4515 | 4550 | 4515 | 429 |
| 522 | 20230918 | 095800 | 691899835 | 4515 | 4530 | 4530 | 4515 | 162 |
| 523 | 20230918 | 095700 | 691167160 | 4540 | 4540 | 4540 | 4540 | 615 |
| 524 | 20230918 | 095600 | 688375060 | 4540 | 4525 | 4540 | 4525 | 811 |
| 525 | 20230918 | 095500 | 684699865 | 4515 | 4520 | 4525 | 4515 | 2894 |
| 526 | 20230918 | 095400 | 671612485 | 4520 | 4525 | 4530 | 4520 | 651 |
| 527 | 20230918 | 095300 | 668667015 | 4525 | 4540 | 4540 | 4525 | 1034 |
| 528 | 20230918 | 095200 | 663982570 | 4540 | 4560 | 4570 | 4535 | 1927 |
| 529 | 20230918 | 095100 | 655217400 | 4560 | 4550 | 4575 | 4550 | 7155 |
| 530 | 20230918 | 095000 | 622556000 | 4550 | 4535 | 4550 | 4535 | 1315 |
| 531 | 20230918 | 094900 | 616587265 | 4535 | 4525 | 4535 | 4525 | 814 |
| 532 | 20230918 | 094800 | 612899920 | 4525 | 4525 | 4525 | 4525 | 294 |
| 533 | 20230918 | 094700 | 611569570 | 4525 | 4525 | 4525 | 4525 | 201 |
| 534 | 20230918 | 094600 | 610660045 | 4525 | 4530 | 4530 | 4525 | 336 |
| 535 | 20230918 | 094500 | 609139495 | 4530 | 4540 | 4540 | 4530 | 900 |
| 536 | 20230918 | 094400 | 605056000 | 4545 | 4560 | 4560 | 4545 | 1269 |
| 537 | 20230918 | 094300 | 599285525 | 4565 | 4570 | 4570 | 4540 | 2953 |
| 538 | 20230918 | 094200 | 585800795 | 4570 | 4540 | 4570 | 4540 | 5192 |
| 539 | 20230918 | 094100 | 562138915 | 4540 | 4540 | 4545 | 4540 | 679 |
| 540 | 20230918 | 094000 | 559056250 | 4535 | 4535 | 4535 | 4525 | 683 |
| 541 | 20230918 | 093900 | 555958960 | 4530 | 4530 | 4535 | 4525 | 268 |
| 542 | 20230918 | 093800 | 554745280 | 4525 | 4520 | 4530 | 4520 | 429 |
| 543 | 20230918 | 093700 | 552804795 | 4525 | 4500 | 4525 | 4500 | 221 |
| 544 | 20230918 | 093600 | 551810270 | 4500 | 4500 | 4500 | 4500 | 767 |
| 545 | 20230918 | 093500 | 548358770 | 4500 | 4530 | 4535 | 4500 | 2341 |
| 546 | 20230918 | 093400 | 537798540 | 4535 | 4535 | 4535 | 4535 | 92 |
| 547 | 20230918 | 093300 | 537381320 | 4535 | 4545 | 4545 | 4535 | 3 |
| 548 | 20230918 | 093200 | 537367705 | 4545 | 4550 | 4555 | 4545 | 1470 |
| 549 | 20230918 | 093100 | 530675305 | 4555 | 4545 | 4555 | 4545 | 3024 |
| 550 | 20230918 | 093000 | 516914455 | 4540 | 4500 | 4545 | 4500 | 4726 |
| 551 | 20230918 | 092900 | 495492695 | 4505 | 4525 | 4525 | 4505 | 1603 |
| 552 | 20230918 | 092800 | 488265990 | 4525 | 4525 | 4525 | 4515 | 1927 |
| 553 | 20230918 | 092700 | 479557325 | 4540 | 4530 | 4545 | 4515 | 1802 |
| 554 | 20230918 | 092600 | 471383440 | 4525 | 4525 | 4525 | 4515 | 1271 |
| 555 | 20230918 | 092500 | 465638050 | 4525 | 4525 | 4525 | 4525 | 2 |
| 556 | 20230918 | 092400 | 465629000 | 4525 | 4540 | 4550 | 4525 | 1637 |
| 557 | 20230918 | 092300 | 458199115 | 4550 | 4540 | 4555 | 4540 | 3016 |
| 558 | 20230918 | 092200 | 444501345 | 4540 | 4545 | 4560 | 4540 | 2458 |
| 559 | 20230918 | 092100 | 433308135 | 4545 | 4530 | 4545 | 4525 | 1075 |
| 560 | 20230918 | 092000 | 428431370 | 4530 | 4515 | 4535 | 4515 | 1446 |
| 561 | 20230918 | 091900 | 421889920 | 4515 | 4520 | 4520 | 4505 | 896 |
| 562 | 20230918 | 091800 | 417844500 | 4520 | 4525 | 4535 | 4500 | 9738 |
| 563 | 20230918 | 091700 | 373890330 | 4525 | 4555 | 4555 | 4525 | 3286 |
| 564 | 20230918 | 091600 | 358949295 | 4555 | 4525 | 4570 | 4525 | 13958 |
| 565 | 20230918 | 091500 | 295485675 | 4525 | 4515 | 4525 | 4515 | 501 |
| 566 | 20230918 | 091400 | 293221290 | 4505 | 4510 | 4535 | 4495 | 4592 |
| 567 | 20230918 | 091300 | 272467115 | 4515 | 4515 | 4530 | 4515 | 2861 |
| 568 | 20230918 | 091200 | 259545510 | 4510 | 4520 | 4520 | 4500 | 2071 |
| 569 | 20230918 | 091100 | 250195375 | 4515 | 4500 | 4515 | 4485 | 1829 |
| 570 | 20230918 | 091000 | 241954450 | 4500 | 4500 | 4510 | 4500 | 3694 |
| 571 | 20230918 | 090900 | 225310460 | 4510 | 4500 | 4510 | 4500 | 1954 |
| 572 | 20230918 | 090800 | 216513965 | 4495 | 4490 | 4495 | 4445 | 17344 |
| 573 | 20230918 | 090700 | 138999930 | 4490 | 4495 | 4520 | 4485 | 8616 |
| 574 | 20230918 | 090600 | 100257640 | 4490 | 4450 | 4490 | 4450 | 6206 |
| 575 | 20230918 | 090500 | 72510680 | 4445 | 4450 | 4455 | 4440 | 5072 |
| 576 | 20230918 | 090400 | 49956615 | 4445 | 4415 | 4445 | 4415 | 5812 |
| 577 | 20230918 | 090300 | 24195480 | 4410 | 4370 | 4410 | 4370 | 1418 |
| 578 | 20230918 | 090200 | 17972930 | 4380 | 4415 | 4415 | 4380 | 1355 |
| 579 | 20230918 | 090100 | 12033135 | 4420 | 4385 | 4420 | 4385 | 908 |
| 580 | 20230918 | 090000 | 8043405 | 4380 | 4380 | 4395 | 4380 | 1836 |