31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 192700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 4418 |
| 3 | 20230918 | 192600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 4 | 20230918 | 192500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 5 | 20230918 | 192400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 6 | 20230918 | 192300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 7 | 20230918 | 192200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 8 | 20230918 | 192100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 9 | 20230918 | 192000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 10 | 20230918 | 191900 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 11 | 20230918 | 191800 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 12 | 20230918 | 191700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 13 | 20230918 | 191600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 14 | 20230918 | 191500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 15 | 20230918 | 191400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 16 | 20230918 | 191300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 17 | 20230918 | 191200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 18 | 20230918 | 191100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 19 | 20230918 | 191000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 20 | 20230918 | 190900 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 21 | 20230918 | 190800 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 22 | 20230918 | 190700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 23 | 20230918 | 190600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 24 | 20230918 | 190500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 25 | 20230918 | 190400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 26 | 20230918 | 190300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 27 | 20230918 | 190200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 28 | 20230918 | 190100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 29 | 20230918 | 190000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 30 | 20230918 | 185900 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 31 | 20230918 | 185800 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 32 | 20230918 | 185700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 4418 |
| 33 | 20230918 | 185600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 34 | 20230918 | 185500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 35 | 20230918 | 185400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 36 | 20230918 | 185300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 37 | 20230918 | 185200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 38 | 20230918 | 185100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 39 | 20230918 | 185000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 40 | 20230918 | 184900 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 41 | 20230918 | 184800 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 42 | 20230918 | 184700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 43 | 20230918 | 184600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 44 | 20230918 | 184500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 45 | 20230918 | 184400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 46 | 20230918 | 184300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 47 | 20230918 | 184200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 48 | 20230918 | 184100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 49 | 20230918 | 184000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 50 | 20230918 | 183900 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 51 | 20230918 | 183800 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 52 | 20230918 | 183700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 53 | 20230918 | 183600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 54 | 20230918 | 183500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 55 | 20230918 | 183400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 56 | 20230918 | 183300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 57 | 20230918 | 183200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 58 | 20230918 | 183100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 59 | 20230918 | 183000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 60 | 20230918 | 182900 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 61 | 20230918 | 182800 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 62 | 20230918 | 182700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 4418 |
| 63 | 20230918 | 182600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 64 | 20230918 | 182500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 65 | 20230918 | 182400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 66 | 20230918 | 182300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 67 | 20230918 | 182200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 68 | 20230918 | 182100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 69 | 20230918 | 182000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 70 | 20230918 | 181900 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 71 | 20230918 | 181800 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 72 | 20230918 | 181700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 73 | 20230918 | 181600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 74 | 20230918 | 181500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 75 | 20230918 | 181400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 76 | 20230918 | 181300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 77 | 20230918 | 181200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 78 | 20230918 | 181100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 79 | 20230918 | 181000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 80 | 20230918 | 180900 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 81 | 20230918 | 180800 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 82 | 20230918 | 180700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 83 | 20230918 | 180600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 84 | 20230918 | 180500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 85 | 20230918 | 180400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 86 | 20230918 | 180300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 87 | 20230918 | 180200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 88 | 20230918 | 180100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 89 | 20230918 | 180000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 90 | 20230918 | 175900 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 91 | 20230918 | 175800 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 92 | 20230918 | 175700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 4418 |
| 93 | 20230918 | 175600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 94 | 20230918 | 175500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 95 | 20230918 | 175400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 96 | 20230918 | 175300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 97 | 20230918 | 175200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 98 | 20230918 | 175100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 99 | 20230918 | 175000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 100 | 20230918 | 174900 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 101 | 20230918 | 174800 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 102 | 20230918 | 174700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 103 | 20230918 | 174600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 104 | 20230918 | 174500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 105 | 20230918 | 174400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 106 | 20230918 | 174300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 107 | 20230918 | 174200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 108 | 20230918 | 174100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 109 | 20230918 | 174000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 110 | 20230918 | 173900 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 111 | 20230918 | 173800 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 112 | 20230918 | 173700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 113 | 20230918 | 173600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 114 | 20230918 | 173500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 115 | 20230918 | 173400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 116 | 20230918 | 173300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 117 | 20230918 | 173200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 118 | 20230918 | 173100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 119 | 20230918 | 173000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 120 | 20230918 | 172900 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 121 | 20230918 | 172800 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 122 | 20230918 | 172700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 4418 |
| 123 | 20230918 | 172600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 124 | 20230918 | 172500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 125 | 20230918 | 172400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 126 | 20230918 | 172300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 127 | 20230918 | 172200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 128 | 20230918 | 172100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 129 | 20230918 | 172000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 130 | 20230918 | 171900 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 131 | 20230918 | 171800 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 132 | 20230918 | 171700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 133 | 20230918 | 171600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 134 | 20230918 | 171500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 135 | 20230918 | 171400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 136 | 20230918 | 171300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 137 | 20230918 | 171200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 138 | 20230918 | 171100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 139 | 20230918 | 171000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 140 | 20230918 | 170900 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 141 | 20230918 | 170800 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 142 | 20230918 | 170700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 143 | 20230918 | 170600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 144 | 20230918 | 170500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 145 | 20230918 | 170400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 146 | 20230918 | 170300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 147 | 20230918 | 170200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 148 | 20230918 | 170100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 149 | 20230918 | 170000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 150 | 20230918 | 165900 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 151 | 20230918 | 165800 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 152 | 20230918 | 165700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 4418 |
| 153 | 20230918 | 165600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 154 | 20230918 | 165500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 155 | 20230918 | 165400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 156 | 20230918 | 165300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 157 | 20230918 | 165200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 158 | 20230918 | 165100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 159 | 20230918 | 165000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 160 | 20230918 | 164900 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 161 | 20230918 | 164800 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 162 | 20230918 | 164700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 163 | 20230918 | 164600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 164 | 20230918 | 164500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 165 | 20230918 | 164400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 166 | 20230918 | 164300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 167 | 20230918 | 164200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 168 | 20230918 | 164100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 169 | 20230918 | 164000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 170 | 20230918 | 163900 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 171 | 20230918 | 163800 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 172 | 20230918 | 163700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 173 | 20230918 | 163600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 174 | 20230918 | 163500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 175 | 20230918 | 163400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 176 | 20230918 | 163300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 177 | 20230918 | 163200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 178 | 20230918 | 163100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 179 | 20230918 | 163000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 180 | 20230918 | 162900 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 181 | 20230918 | 162800 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 182 | 20230918 | 162700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 4418 |
| 183 | 20230918 | 162600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 184 | 20230918 | 162500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 185 | 20230918 | 162400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 186 | 20230918 | 162300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 187 | 20230918 | 162200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 188 | 20230918 | 162100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 189 | 20230918 | 162000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 190 | 20230918 | 161900 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 191 | 20230918 | 161800 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 192 | 20230918 | 161700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 193 | 20230918 | 161600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 194 | 20230918 | 161500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 195 | 20230918 | 161400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 196 | 20230918 | 161300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 197 | 20230918 | 161200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 198 | 20230918 | 161100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 199 | 20230918 | 161000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 200 | 20230918 | 160900 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 201 | 20230918 | 160800 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 202 | 20230918 | 160700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 203 | 20230918 | 160600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 204 | 20230918 | 160500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 205 | 20230918 | 160400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 206 | 20230918 | 160300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 207 | 20230918 | 160200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 208 | 20230918 | 160100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 209 | 20230918 | 160000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 210 | 20230918 | 155900 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 211 | 20230918 | 155800 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 212 | 20230918 | 155700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 4418 |
| 213 | 20230918 | 155600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 214 | 20230918 | 155500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 215 | 20230918 | 155400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 216 | 20230918 | 155300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 217 | 20230918 | 155200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 218 | 20230918 | 155100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 219 | 20230918 | 155000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 220 | 20230918 | 154900 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 221 | 20230918 | 154800 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 222 | 20230918 | 154700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 223 | 20230918 | 154600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 224 | 20230918 | 154500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 225 | 20230918 | 154400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 226 | 20230918 | 154300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 227 | 20230918 | 154200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 228 | 20230918 | 154100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 229 | 20230918 | 154000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 230 | 20230918 | 153900 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 231 | 20230918 | 153800 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 232 | 20230918 | 153700 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 233 | 20230918 | 153600 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 234 | 20230918 | 153500 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 235 | 20230918 | 153400 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 236 | 20230918 | 153300 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 237 | 20230918 | 153200 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 238 | 20230918 | 153100 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 0 |
| 239 | 20230918 | 153000 | 2710489910 | 5220 | 5220 | 5220 | 5220 | 4418 |
| 240 | 20230918 | 152900 | 2687427950 | 5220 | 5220 | 5220 | 5220 | 0 |
| 241 | 20230918 | 152800 | 2687427950 | 5220 | 5220 | 5220 | 5220 | 0 |
| 242 | 20230918 | 152700 | 2687427950 | 5220 | 5220 | 5220 | 5220 | 0 |
| 243 | 20230918 | 152600 | 2687427950 | 5220 | 5220 | 5220 | 5220 | 0 |
| 244 | 20230918 | 152500 | 2687427950 | 5220 | 5220 | 5220 | 5220 | 0 |
| 245 | 20230918 | 152400 | 2687427950 | 5220 | 5220 | 5220 | 5220 | 0 |
| 246 | 20230918 | 152300 | 2687427950 | 5220 | 5220 | 5220 | 5220 | 0 |
| 247 | 20230918 | 152200 | 2687427950 | 5220 | 5220 | 5220 | 5220 | 0 |
| 248 | 20230918 | 152100 | 2687427950 | 5220 | 5220 | 5220 | 5220 | 0 |
| 249 | 20230918 | 152000 | 2687427950 | 5220 | 5220 | 5220 | 5220 | 0 |
| 250 | 20230918 | 151900 | 2687427950 | 5220 | 5240 | 5240 | 5210 | 3851 |
| 251 | 20230918 | 151800 | 2667263700 | 5230 | 5240 | 5240 | 5230 | 162 |
| 252 | 20230918 | 151700 | 2666415950 | 5240 | 5220 | 5240 | 5210 | 2281 |
| 253 | 20230918 | 151600 | 2654471250 | 5220 | 5210 | 5220 | 5210 | 251 |
| 254 | 20230918 | 151500 | 2653161290 | 5220 | 5220 | 5230 | 5220 | 60 |
| 255 | 20230918 | 151400 | 2652847930 | 5230 | 5200 | 5230 | 5200 | 680 |
| 256 | 20230918 | 151300 | 2649301170 | 5190 | 5200 | 5200 | 5190 | 21 |
| 257 | 20230918 | 151200 | 2649192160 | 5200 | 5200 | 5210 | 5200 | 249 |
| 258 | 20230918 | 151100 | 2647896350 | 5200 | 5200 | 5200 | 5190 | 469 |
| 259 | 20230918 | 151000 | 2645458620 | 5190 | 5200 | 5200 | 5190 | 490 |
| 260 | 20230918 | 150900 | 2642912080 | 5200 | 5160 | 5200 | 5160 | 1448 |
| 261 | 20230918 | 150800 | 2635434480 | 5160 | 5190 | 5190 | 5160 | 724 |
| 262 | 20230918 | 150700 | 2631697580 | 5200 | 5200 | 5200 | 5200 | 0 |
| 263 | 20230918 | 150600 | 2631697580 | 5200 | 5210 | 5210 | 5200 | 2 |
| 264 | 20230918 | 150500 | 2631687170 | 5190 | 5160 | 5200 | 5160 | 600 |
| 265 | 20230918 | 150400 | 2628573700 | 5150 | 5150 | 5150 | 5150 | 334 |
| 266 | 20230918 | 150300 | 2626853600 | 5140 | 5160 | 5160 | 5140 | 1317 |
| 267 | 20230918 | 150200 | 2620068390 | 5160 | 5170 | 5170 | 5160 | 31 |
| 268 | 20230918 | 150100 | 2619908210 | 5180 | 5180 | 5180 | 5180 | 310 |
| 269 | 20230918 | 150000 | 2618302410 | 5180 | 5180 | 5180 | 5180 | 200 |
| 270 | 20230918 | 145900 | 2617266410 | 5180 | 5180 | 5180 | 5180 | 0 |
| 271 | 20230918 | 145800 | 2617266410 | 5180 | 5180 | 5180 | 5180 | 501 |
| 272 | 20230918 | 145700 | 2614671230 | 5150 | 5180 | 5180 | 5150 | 2601 |
| 273 | 20230918 | 145600 | 2601250990 | 5190 | 5190 | 5190 | 5190 | 59 |
| 274 | 20230918 | 145500 | 2600944780 | 5190 | 5190 | 5190 | 5190 | 49 |
| 275 | 20230918 | 145400 | 2600690470 | 5190 | 5190 | 5190 | 5190 | 196 |
| 276 | 20230918 | 145300 | 2599673230 | 5200 | 5200 | 5200 | 5200 | 98 |
| 277 | 20230918 | 145200 | 2599163630 | 5210 | 5200 | 5210 | 5200 | 843 |
| 278 | 20230918 | 145100 | 2594780020 | 5200 | 5210 | 5210 | 5200 | 155 |
| 279 | 20230918 | 145000 | 2593972530 | 5210 | 5220 | 5220 | 5210 | 13 |
| 280 | 20230918 | 144900 | 2593904680 | 5220 | 5220 | 5220 | 5220 | 20 |
| 281 | 20230918 | 144800 | 2593800280 | 5220 | 5220 | 5220 | 5220 | 0 |
| 282 | 20230918 | 144700 | 2593800280 | 5220 | 5200 | 5220 | 5200 | 348 |
| 283 | 20230918 | 144600 | 2591987030 | 5200 | 5200 | 5200 | 5200 | 367 |
| 284 | 20230918 | 144500 | 2590078630 | 5200 | 5210 | 5220 | 5200 | 58 |
| 285 | 20230918 | 144400 | 2589776710 | 5220 | 5210 | 5220 | 5210 | 150 |
| 286 | 20230918 | 144300 | 2588993720 | 5190 | 5190 | 5190 | 5190 | 0 |
| 287 | 20230918 | 144200 | 2588993720 | 5190 | 5190 | 5190 | 5190 | 38 |
| 288 | 20230918 | 144100 | 2588796500 | 5200 | 5200 | 5200 | 5200 | 0 |
| 289 | 20230918 | 144000 | 2588796500 | 5200 | 5190 | 5200 | 5190 | 201 |
| 290 | 20230918 | 143900 | 2587751600 | 5190 | 5220 | 5220 | 5190 | 201 |
| 291 | 20230918 | 143800 | 2586705730 | 5210 | 5220 | 5220 | 5210 | 19 |
| 292 | 20230918 | 143700 | 2586606690 | 5220 | 5220 | 5220 | 5220 | 0 |
| 293 | 20230918 | 143600 | 2586606690 | 5220 | 5200 | 5220 | 5200 | 2156 |
| 294 | 20230918 | 143500 | 2575352770 | 5200 | 5200 | 5200 | 5200 | 213 |
| 295 | 20230918 | 143400 | 2574245170 | 5220 | 5200 | 5220 | 5190 | 319 |
| 296 | 20230918 | 143300 | 2572586350 | 5190 | 5190 | 5190 | 5190 | 0 |
| 297 | 20230918 | 143200 | 2572586350 | 5190 | 5210 | 5220 | 5190 | 150 |
| 298 | 20230918 | 143100 | 2571804500 | 5220 | 5220 | 5220 | 5220 | 0 |
| 299 | 20230918 | 143000 | 2571804500 | 5220 | 5220 | 5220 | 5220 | 51 |
| 300 | 20230918 | 142900 | 2571538280 | 5200 | 5200 | 5200 | 5200 | 33 |
| 301 | 20230918 | 142800 | 2571366680 | 5200 | 5200 | 5200 | 5200 | 0 |
| 302 | 20230918 | 142700 | 2571366680 | 5200 | 5200 | 5200 | 5200 | 68 |
| 303 | 20230918 | 142600 | 2571013080 | 5220 | 5200 | 5220 | 5190 | 358 |
| 304 | 20230918 | 142500 | 2569149680 | 5140 | 5200 | 5200 | 5140 | 6279 |
| 305 | 20230918 | 142400 | 2536707030 | 5220 | 5220 | 5220 | 5220 | 4 |
| 306 | 20230918 | 142300 | 2536686150 | 5200 | 5200 | 5200 | 5200 | 150 |
| 307 | 20230918 | 142200 | 2535906150 | 5200 | 5200 | 5200 | 5200 | 0 |
| 308 | 20230918 | 142100 | 2535906150 | 5200 | 5200 | 5200 | 5200 | 190 |
| 309 | 20230918 | 142000 | 2534918150 | 5200 | 5220 | 5220 | 5200 | 265 |
| 310 | 20230918 | 141900 | 2533539630 | 5200 | 5200 | 5200 | 5200 | 258 |
| 311 | 20230918 | 141800 | 2532198030 | 5200 | 5200 | 5200 | 5200 | 0 |
| 312 | 20230918 | 141700 | 2532198030 | 5200 | 5220 | 5220 | 5200 | 17 |
| 313 | 20230918 | 141600 | 2532109600 | 5240 | 5230 | 5240 | 5230 | 245 |
| 314 | 20230918 | 141500 | 2530826850 | 5240 | 5240 | 5240 | 5220 | 482 |
| 315 | 20230918 | 141400 | 2528302100 | 5240 | 5200 | 5240 | 5200 | 179 |
| 316 | 20230918 | 141300 | 2527368530 | 5240 | 5240 | 5240 | 5240 | 0 |
| 317 | 20230918 | 141200 | 2527368530 | 5240 | 5240 | 5240 | 5210 | 121 |
| 318 | 20230918 | 141100 | 2526737670 | 5210 | 5220 | 5220 | 5210 | 186 |
| 319 | 20230918 | 141000 | 2525768600 | 5220 | 5220 | 5220 | 5220 | 0 |
| 320 | 20230918 | 140900 | 2525768600 | 5220 | 5220 | 5220 | 5220 | 101 |
| 321 | 20230918 | 140800 | 2525241380 | 5200 | 5190 | 5200 | 5190 | 1239 |
| 322 | 20230918 | 140700 | 2518799280 | 5190 | 5190 | 5190 | 5190 | 100 |
| 323 | 20230918 | 140600 | 2518280280 | 5190 | 5190 | 5190 | 5190 | 201 |
| 324 | 20230918 | 140500 | 2517237090 | 5180 | 5180 | 5180 | 5180 | 61 |
| 325 | 20230918 | 140400 | 2516921110 | 5170 | 5170 | 5170 | 5170 | 23 |
| 326 | 20230918 | 140300 | 2516802200 | 5170 | 5170 | 5170 | 5170 | 505 |
| 327 | 20230918 | 140200 | 2514191350 | 5170 | 5170 | 5170 | 5170 | 358 |
| 328 | 20230918 | 140100 | 2512340490 | 5160 | 5160 | 5160 | 5160 | 2 |
| 329 | 20230918 | 140000 | 2512330170 | 5150 | 5150 | 5150 | 5150 | 14 |
| 330 | 20230918 | 135900 | 2512258070 | 5150 | 5150 | 5150 | 5150 | 0 |
| 331 | 20230918 | 135800 | 2512258070 | 5150 | 5150 | 5150 | 5150 | 219 |
| 332 | 20230918 | 135700 | 2511130220 | 5150 | 5150 | 5150 | 5150 | 49 |
| 333 | 20230918 | 135600 | 2510877870 | 5150 | 5150 | 5150 | 5150 | 2 |
| 334 | 20230918 | 135500 | 2510867570 | 5140 | 5140 | 5140 | 5140 | 0 |
| 335 | 20230918 | 135400 | 2510867570 | 5140 | 5140 | 5140 | 5140 | 34 |
| 336 | 20230918 | 135300 | 2510692810 | 5130 | 5130 | 5130 | 5130 | 0 |
| 337 | 20230918 | 135200 | 2510692810 | 5130 | 5130 | 5130 | 5130 | 343 |
| 338 | 20230918 | 135100 | 2508933220 | 5130 | 5140 | 5140 | 5130 | 1519 |
| 339 | 20230918 | 135000 | 2501133950 | 5140 | 5140 | 5140 | 5140 | 895 |
| 340 | 20230918 | 134900 | 2496533650 | 5140 | 5140 | 5140 | 5140 | 828 |
| 341 | 20230918 | 134800 | 2492277730 | 5140 | 5140 | 5140 | 5140 | 0 |
| 342 | 20230918 | 134700 | 2492277730 | 5140 | 5140 | 5140 | 5140 | 0 |
| 343 | 20230918 | 134600 | 2492277730 | 5140 | 5140 | 5140 | 5140 | 13 |
| 344 | 20230918 | 134500 | 2492210910 | 5160 | 5150 | 5160 | 5150 | 101 |
| 345 | 20230918 | 134400 | 2491690750 | 5150 | 5140 | 5150 | 5140 | 205 |
| 346 | 20230918 | 134300 | 2490637000 | 5150 | 5150 | 5150 | 5150 | 56 |
| 347 | 20230918 | 134200 | 2490348600 | 5150 | 5150 | 5150 | 5150 | 5 |
| 348 | 20230918 | 134100 | 2490322850 | 5150 | 5150 | 5150 | 5150 | 101 |
| 349 | 20230918 | 134000 | 2489802700 | 5150 | 5150 | 5150 | 5150 | 89 |
| 350 | 20230918 | 133900 | 2489344350 | 5150 | 5150 | 5150 | 5150 | 210 |
| 351 | 20230918 | 133800 | 2488262850 | 5150 | 5150 | 5150 | 5150 | 740 |
| 352 | 20230918 | 133700 | 2484451850 | 5160 | 5160 | 5160 | 5160 | 10 |
| 353 | 20230918 | 133600 | 2484400250 | 5170 | 5170 | 5170 | 5170 | 0 |
| 354 | 20230918 | 133500 | 2484400250 | 5170 | 5150 | 5170 | 5150 | 16 |
| 355 | 20230918 | 133400 | 2484317830 | 5160 | 5160 | 5160 | 5160 | 8 |
| 356 | 20230918 | 133300 | 2484276550 | 5160 | 5150 | 5160 | 5150 | 180 |
| 357 | 20230918 | 133200 | 2483348350 | 5150 | 5150 | 5150 | 5150 | 45 |
| 358 | 20230918 | 133100 | 2483116600 | 5150 | 5150 | 5150 | 5140 | 1179 |
| 359 | 20230918 | 133000 | 2477045280 | 5150 | 5180 | 5180 | 5150 | 3615 |
| 360 | 20230918 | 132900 | 2458357800 | 5180 | 5180 | 5180 | 5180 | 56 |
| 361 | 20230918 | 132800 | 2458067720 | 5190 | 5200 | 5200 | 5190 | 1400 |
| 362 | 20230918 | 132700 | 2450801710 | 5200 | 5200 | 5200 | 5200 | 18 |
| 363 | 20230918 | 132600 | 2450708110 | 5200 | 5200 | 5200 | 5200 | 0 |
| 364 | 20230918 | 132500 | 2450708110 | 5200 | 5200 | 5200 | 5200 | 0 |
| 365 | 20230918 | 132400 | 2450708110 | 5200 | 5200 | 5200 | 5200 | 0 |
| 366 | 20230918 | 132300 | 2450708110 | 5200 | 5200 | 5200 | 5200 | 0 |
| 367 | 20230918 | 132200 | 2450708110 | 5200 | 5200 | 5210 | 5200 | 473 |
| 368 | 20230918 | 132100 | 2448244030 | 5200 | 5200 | 5200 | 5200 | 36 |
| 369 | 20230918 | 132000 | 2448056830 | 5200 | 5200 | 5200 | 5200 | 0 |
| 370 | 20230918 | 131900 | 2448056830 | 5200 | 5200 | 5200 | 5200 | 0 |
| 371 | 20230918 | 131800 | 2448056830 | 5200 | 5190 | 5200 | 5190 | 12 |
| 372 | 20230918 | 131700 | 2447994540 | 5180 | 5180 | 5180 | 5180 | 0 |
| 373 | 20230918 | 131600 | 2447994540 | 5180 | 5200 | 5200 | 5180 | 301 |
| 374 | 20230918 | 131500 | 2446435340 | 5180 | 5180 | 5180 | 5180 | 0 |
| 375 | 20230918 | 131400 | 2446435340 | 5180 | 5180 | 5180 | 5180 | 0 |
| 376 | 20230918 | 131300 | 2446435340 | 5180 | 5180 | 5180 | 5180 | 60 |
| 377 | 20230918 | 131200 | 2446124540 | 5180 | 5170 | 5180 | 5170 | 1001 |
| 378 | 20230918 | 131100 | 2440949360 | 5170 | 5190 | 5190 | 5170 | 654 |
| 379 | 20230918 | 131000 | 2437562120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 380 | 20230918 | 130900 | 2437562120 | 5190 | 5190 | 5190 | 5190 | 41 |
| 381 | 20230918 | 130800 | 2437349330 | 5180 | 5180 | 5180 | 5180 | 2 |
| 382 | 20230918 | 130700 | 2437338970 | 5180 | 5180 | 5180 | 5180 | 4 |
| 383 | 20230918 | 130600 | 2437318250 | 5180 | 5180 | 5180 | 5180 | 1000 |
| 384 | 20230918 | 130500 | 2432138250 | 5180 | 5190 | 5190 | 5180 | 1000 |
| 385 | 20230918 | 130400 | 2426957070 | 5190 | 5190 | 5190 | 5190 | 0 |
| 386 | 20230918 | 130300 | 2426957070 | 5190 | 5190 | 5190 | 5190 | 0 |
| 387 | 20230918 | 130200 | 2426957070 | 5190 | 5190 | 5190 | 5190 | 0 |
| 388 | 20230918 | 130100 | 2426957070 | 5190 | 5190 | 5190 | 5190 | 3 |
| 389 | 20230918 | 130000 | 2426941500 | 5210 | 5210 | 5210 | 5210 | 10 |
| 390 | 20230918 | 125900 | 2426889400 | 5210 | 5200 | 5210 | 5200 | 205 |
| 391 | 20230918 | 125800 | 2425821800 | 5200 | 5200 | 5200 | 5200 | 1 |
| 392 | 20230918 | 125700 | 2425816600 | 5190 | 5190 | 5190 | 5190 | 0 |
| 393 | 20230918 | 125600 | 2425816600 | 5190 | 5190 | 5190 | 5190 | 1 |
| 394 | 20230918 | 125500 | 2425811410 | 5190 | 5170 | 5190 | 5170 | 629 |
| 395 | 20230918 | 125400 | 2422547020 | 5170 | 5180 | 5180 | 5170 | 849 |
| 396 | 20230918 | 125300 | 2418157220 | 5190 | 5190 | 5190 | 5190 | 0 |
| 397 | 20230918 | 125200 | 2418157220 | 5190 | 5190 | 5190 | 5190 | 100 |
| 398 | 20230918 | 125100 | 2417638220 | 5190 | 5190 | 5190 | 5190 | 1 |
| 399 | 20230918 | 125000 | 2417633030 | 5190 | 5190 | 5190 | 5190 | 0 |
| 400 | 20230918 | 124900 | 2417633030 | 5190 | 5190 | 5190 | 5190 | 18 |
| 401 | 20230918 | 124800 | 2417539610 | 5190 | 5190 | 5190 | 5190 | 0 |
| 402 | 20230918 | 124700 | 2417539610 | 5190 | 5190 | 5190 | 5190 | 36 |
| 403 | 20230918 | 124600 | 2417352770 | 5190 | 5190 | 5190 | 5170 | 2570 |
| 404 | 20230918 | 124500 | 2404051390 | 5180 | 5180 | 5190 | 5180 | 602 |
| 405 | 20230918 | 124400 | 2400931610 | 5180 | 5180 | 5180 | 5180 | 105 |
| 406 | 20230918 | 124300 | 2400387710 | 5170 | 5190 | 5190 | 5170 | 2733 |
| 407 | 20230918 | 124200 | 2386235320 | 5200 | 5200 | 5200 | 5200 | 528 |
| 408 | 20230918 | 124100 | 2383489720 | 5210 | 5210 | 5210 | 5210 | 36 |
| 409 | 20230918 | 124000 | 2383302160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 410 | 20230918 | 123900 | 2383302160 | 5210 | 5200 | 5210 | 5200 | 109 |
| 411 | 20230918 | 123800 | 2382734470 | 5200 | 5200 | 5200 | 5200 | 4 |
| 412 | 20230918 | 123700 | 2382713670 | 5210 | 5190 | 5210 | 5190 | 106 |
| 413 | 20230918 | 123600 | 2382163010 | 5200 | 5200 | 5200 | 5200 | 347 |
| 414 | 20230918 | 123500 | 2380358610 | 5200 | 5200 | 5200 | 5200 | 437 |
| 415 | 20230918 | 123400 | 2378086210 | 5200 | 5200 | 5200 | 5200 | 1033 |
| 416 | 20230918 | 123300 | 2372714610 | 5210 | 5210 | 5220 | 5200 | 2044 |
| 417 | 20230918 | 123200 | 2362059540 | 5220 | 5220 | 5220 | 5220 | 750 |
| 418 | 20230918 | 123100 | 2358144540 | 5230 | 5230 | 5240 | 5230 | 216 |
| 419 | 20230918 | 123000 | 2357013890 | 5240 | 5240 | 5240 | 5240 | 163 |
| 420 | 20230918 | 122900 | 2356159770 | 5240 | 5240 | 5240 | 5230 | 244 |
| 421 | 20230918 | 122800 | 2354881360 | 5240 | 5240 | 5240 | 5230 | 39 |
| 422 | 20230918 | 122700 | 2354677370 | 5240 | 5230 | 5240 | 5230 | 165 |
| 423 | 20230918 | 122600 | 2353814410 | 5230 | 5220 | 5230 | 5210 | 34 |
| 424 | 20230918 | 122500 | 2353637050 | 5210 | 5210 | 5210 | 5210 | 0 |
| 425 | 20230918 | 122400 | 2353637050 | 5210 | 5220 | 5220 | 5210 | 16 |
| 426 | 20230918 | 122300 | 2353553630 | 5220 | 5220 | 5220 | 5220 | 482 |
| 427 | 20230918 | 122200 | 2351037590 | 5210 | 5210 | 5210 | 5210 | 0 |
| 428 | 20230918 | 122100 | 2351037590 | 5210 | 5210 | 5210 | 5210 | 0 |
| 429 | 20230918 | 122000 | 2351037590 | 5210 | 5210 | 5210 | 5210 | 153 |
| 430 | 20230918 | 121900 | 2350240460 | 5210 | 5200 | 5210 | 5190 | 288 |
| 431 | 20230918 | 121800 | 2348741180 | 5200 | 5200 | 5200 | 5200 | 49 |
| 432 | 20230918 | 121700 | 2348486380 | 5200 | 5190 | 5200 | 5190 | 253 |
| 433 | 20230918 | 121600 | 2347173240 | 5180 | 5180 | 5180 | 5180 | 236 |
| 434 | 20230918 | 121500 | 2345950760 | 5170 | 5170 | 5170 | 5170 | 39 |
| 435 | 20230918 | 121400 | 2345749130 | 5160 | 5160 | 5160 | 5160 | 45 |
| 436 | 20230918 | 121300 | 2345516930 | 5150 | 5160 | 5180 | 5150 | 2689 |
| 437 | 20230918 | 121200 | 2331642540 | 5140 | 5170 | 5170 | 5140 | 4054 |
| 438 | 20230918 | 121100 | 2310735690 | 5170 | 5180 | 5190 | 5170 | 520 |
| 439 | 20230918 | 121000 | 2308046810 | 5180 | 5190 | 5200 | 5180 | 1412 |
| 440 | 20230918 | 120900 | 2300718530 | 5190 | 5210 | 5220 | 5190 | 905 |
| 441 | 20230918 | 120800 | 2296018140 | 5210 | 5220 | 5220 | 5170 | 9119 |
| 442 | 20230918 | 120700 | 2248811090 | 5220 | 5200 | 5220 | 5200 | 102 |
| 443 | 20230918 | 120600 | 2248278690 | 5190 | 5220 | 5220 | 5190 | 991 |
| 444 | 20230918 | 120500 | 2243120210 | 5230 | 5230 | 5230 | 5230 | 510 |
| 445 | 20230918 | 120400 | 2240452910 | 5230 | 5240 | 5240 | 5230 | 408 |
| 446 | 20230918 | 120300 | 2238317410 | 5250 | 5260 | 5260 | 5250 | 491 |
| 447 | 20230918 | 120200 | 2235738210 | 5250 | 5270 | 5270 | 5250 | 1054 |
| 448 | 20230918 | 120100 | 2230199520 | 5270 | 5260 | 5270 | 5260 | 508 |
| 449 | 20230918 | 120000 | 2227522440 | 5260 | 5260 | 5260 | 5260 | 15 |
| 450 | 20230918 | 115900 | 2227443540 | 5260 | 5260 | 5260 | 5260 | 205 |
| 451 | 20230918 | 115800 | 2226365240 | 5260 | 5270 | 5270 | 5260 | 209 |
| 452 | 20230918 | 115700 | 2225264900 | 5280 | 5280 | 5280 | 5280 | 16 |
| 453 | 20230918 | 115600 | 2225180420 | 5280 | 5280 | 5280 | 5280 | 86 |
| 454 | 20230918 | 115500 | 2224726340 | 5280 | 5280 | 5280 | 5280 | 0 |
| 455 | 20230918 | 115400 | 2224726340 | 5280 | 5280 | 5280 | 5280 | 0 |
| 456 | 20230918 | 115300 | 2224726340 | 5280 | 5280 | 5280 | 5280 | 10 |
| 457 | 20230918 | 115200 | 2224673540 | 5280 | 5280 | 5280 | 5280 | 23 |
| 458 | 20230918 | 115100 | 2224552100 | 5280 | 5260 | 5280 | 5260 | 91 |
| 459 | 20230918 | 115000 | 2224073420 | 5280 | 5270 | 5280 | 5270 | 25 |
| 460 | 20230918 | 114900 | 2223941650 | 5260 | 5260 | 5260 | 5260 | 74 |
| 461 | 20230918 | 114800 | 2223552410 | 5270 | 5270 | 5270 | 5270 | 570 |
| 462 | 20230918 | 114700 | 2220548510 | 5270 | 5270 | 5270 | 5270 | 0 |
| 463 | 20230918 | 114600 | 2220548510 | 5270 | 5270 | 5270 | 5270 | 0 |
| 464 | 20230918 | 114500 | 2220548510 | 5270 | 5270 | 5270 | 5270 | 13 |
| 465 | 20230918 | 114400 | 2220480000 | 5270 | 5270 | 5270 | 5270 | 1 |
| 466 | 20230918 | 114300 | 2220474730 | 5270 | 5280 | 5280 | 5270 | 9 |
| 467 | 20230918 | 114200 | 2220427250 | 5280 | 5280 | 5280 | 5280 | 19 |
| 468 | 20230918 | 114100 | 2220326930 | 5290 | 5270 | 5300 | 5260 | 267 |
| 469 | 20230918 | 114000 | 2218921240 | 5300 | 5300 | 5300 | 5300 | 0 |
| 470 | 20230918 | 113900 | 2218921240 | 5300 | 5260 | 5300 | 5260 | 342 |
| 471 | 20230918 | 113800 | 2217110940 | 5250 | 5250 | 5250 | 5250 | 18 |
| 472 | 20230918 | 113700 | 2217016440 | 5240 | 5240 | 5240 | 5240 | 893 |
| 473 | 20230918 | 113600 | 2212337120 | 5230 | 5230 | 5240 | 5230 | 243 |
| 474 | 20230918 | 113500 | 2211066030 | 5230 | 5270 | 5270 | 5220 | 2209 |
| 475 | 20230918 | 113400 | 2199433750 | 5270 | 5270 | 5270 | 5220 | 2801 |
| 476 | 20230918 | 113300 | 2184744490 | 5270 | 5280 | 5280 | 5270 | 28 |
| 477 | 20230918 | 113200 | 2184596750 | 5280 | 5280 | 5280 | 5280 | 1 |
| 478 | 20230918 | 113100 | 2184591470 | 5270 | 5270 | 5270 | 5260 | 479 |
| 479 | 20230918 | 113000 | 2182071310 | 5270 | 5270 | 5270 | 5270 | 43 |
| 480 | 20230918 | 112900 | 2181844700 | 5270 | 5270 | 5270 | 5270 | 25 |
| 481 | 20230918 | 112800 | 2181712950 | 5270 | 5260 | 5270 | 5260 | 36 |
| 482 | 20230918 | 112700 | 2181523290 | 5250 | 5260 | 5260 | 5250 | 1644 |
| 483 | 20230918 | 112600 | 2172882850 | 5260 | 5260 | 5260 | 5250 | 619 |
| 484 | 20230918 | 112500 | 2169632010 | 5260 | 5270 | 5270 | 5250 | 1698 |
| 485 | 20230918 | 112400 | 2160706430 | 5270 | 5270 | 5270 | 5270 | 97 |
| 486 | 20230918 | 112300 | 2160195240 | 5270 | 5270 | 5270 | 5270 | 44 |
| 487 | 20230918 | 112200 | 2159963360 | 5260 | 5260 | 5260 | 5260 | 1852 |
| 488 | 20230918 | 112100 | 2150221840 | 5260 | 5300 | 5300 | 5260 | 4048 |
| 489 | 20230918 | 112000 | 2128805970 | 5310 | 5310 | 5310 | 5310 | 16 |
| 490 | 20230918 | 111900 | 2128721010 | 5310 | 5310 | 5310 | 5310 | 736 |
| 491 | 20230918 | 111800 | 2124812850 | 5310 | 5320 | 5320 | 5310 | 2002 |
| 492 | 20230918 | 111700 | 2114172220 | 5320 | 5320 | 5320 | 5320 | 354 |
| 493 | 20230918 | 111600 | 2112288940 | 5330 | 5340 | 5340 | 5330 | 787 |
| 494 | 20230918 | 111500 | 2108094150 | 5340 | 5340 | 5340 | 5340 | 226 |
| 495 | 20230918 | 111400 | 2106887310 | 5340 | 5340 | 5340 | 5340 | 228 |
| 496 | 20230918 | 111300 | 2105669790 | 5340 | 5340 | 5350 | 5340 | 128 |
| 497 | 20230918 | 111200 | 2104986260 | 5340 | 5340 | 5340 | 5340 | 21 |
| 498 | 20230918 | 111100 | 2104874120 | 5340 | 5340 | 5340 | 5340 | 1 |
| 499 | 20230918 | 111000 | 2104868780 | 5340 | 5340 | 5340 | 5340 | 0 |
| 500 | 20230918 | 110900 | 2104868780 | 5340 | 5340 | 5340 | 5340 | 124 |
| 501 | 20230918 | 110800 | 2104206620 | 5340 | 5340 | 5340 | 5340 | 586 |
| 502 | 20230918 | 110700 | 2101077380 | 5340 | 5340 | 5340 | 5340 | 44 |
| 503 | 20230918 | 110600 | 2100842420 | 5340 | 5340 | 5340 | 5340 | 37 |
| 504 | 20230918 | 110500 | 2100644840 | 5340 | 5340 | 5340 | 5340 | 37 |
| 505 | 20230918 | 110400 | 2100447260 | 5340 | 5340 | 5340 | 5340 | 446 |
| 506 | 20230918 | 110300 | 2098065620 | 5330 | 5330 | 5330 | 5330 | 282 |
| 507 | 20230918 | 110200 | 2096562560 | 5320 | 5330 | 5330 | 5320 | 372 |
| 508 | 20230918 | 110100 | 2094580340 | 5330 | 5330 | 5330 | 5320 | 315 |
| 509 | 20230918 | 110000 | 2092901900 | 5320 | 5320 | 5320 | 5320 | 1 |
| 510 | 20230918 | 105900 | 2092896580 | 5320 | 5320 | 5320 | 5320 | 125 |
| 511 | 20230918 | 105800 | 2092231580 | 5320 | 5320 | 5320 | 5320 | 140 |
| 512 | 20230918 | 105700 | 2091486780 | 5340 | 5330 | 5340 | 5330 | 4 |
| 513 | 20230918 | 105600 | 2091465430 | 5340 | 5340 | 5340 | 5340 | 168 |
| 514 | 20230918 | 105500 | 2090568310 | 5340 | 5340 | 5350 | 5340 | 26 |
| 515 | 20230918 | 105400 | 2090429460 | 5340 | 5340 | 5340 | 5340 | 115 |
| 516 | 20230918 | 105300 | 2089815360 | 5330 | 5320 | 5330 | 5320 | 247 |
| 517 | 20230918 | 105200 | 2088500850 | 5320 | 5310 | 5320 | 5310 | 380 |
| 518 | 20230918 | 105100 | 2086482250 | 5310 | 5310 | 5320 | 5310 | 720 |
| 519 | 20230918 | 105000 | 2082658050 | 5310 | 5310 | 5310 | 5310 | 94 |
| 520 | 20230918 | 104900 | 2082158910 | 5310 | 5360 | 5360 | 5310 | 2417 |
| 521 | 20230918 | 104800 | 2069293480 | 5360 | 5350 | 5360 | 5350 | 156 |
| 522 | 20230918 | 104700 | 2068458280 | 5350 | 5350 | 5350 | 5340 | 325 |
| 523 | 20230918 | 104600 | 2066722510 | 5360 | 5350 | 5360 | 5350 | 101 |
| 524 | 20230918 | 104500 | 2066182150 | 5350 | 5350 | 5350 | 5350 | 29 |
| 525 | 20230918 | 104400 | 2066027000 | 5340 | 5350 | 5350 | 5340 | 252 |
| 526 | 20230918 | 104300 | 2064681150 | 5360 | 5380 | 5380 | 5360 | 51 |
| 527 | 20230918 | 104200 | 2064407510 | 5370 | 5380 | 5380 | 5370 | 156 |
| 528 | 20230918 | 104100 | 2063569500 | 5390 | 5340 | 5390 | 5330 | 1238 |
| 529 | 20230918 | 104000 | 2056951490 | 5340 | 5330 | 5350 | 5330 | 336 |
| 530 | 20230918 | 103900 | 2055157330 | 5340 | 5340 | 5340 | 5330 | 711 |
| 531 | 20230918 | 103800 | 2051362480 | 5340 | 5330 | 5340 | 5320 | 393 |
| 532 | 20230918 | 103700 | 2049266600 | 5320 | 5340 | 5340 | 5310 | 2127 |
| 533 | 20230918 | 103600 | 2037957870 | 5330 | 5370 | 5380 | 5330 | 1169 |
| 534 | 20230918 | 103500 | 2031711430 | 5370 | 5370 | 5370 | 5370 | 20 |
| 535 | 20230918 | 103400 | 2031604030 | 5370 | 5380 | 5380 | 5370 | 176 |
| 536 | 20230918 | 103300 | 2030658260 | 5380 | 5390 | 5390 | 5370 | 481 |
| 537 | 20230918 | 103200 | 2028069390 | 5390 | 5400 | 5400 | 5390 | 1386 |
| 538 | 20230918 | 103100 | 2020590520 | 5430 | 5430 | 5430 | 5410 | 654 |
| 539 | 20230918 | 103000 | 2017039860 | 5430 | 5420 | 5430 | 5420 | 548 |
| 540 | 20230918 | 102900 | 2014068700 | 5410 | 5390 | 5430 | 5390 | 1380 |
| 541 | 20230918 | 102800 | 2006606900 | 5390 | 5380 | 5390 | 5380 | 1080 |
| 542 | 20230918 | 102700 | 2000791140 | 5380 | 5370 | 5380 | 5370 | 279 |
| 543 | 20230918 | 102600 | 1999290370 | 5360 | 5350 | 5360 | 5340 | 94 |
| 544 | 20230918 | 102500 | 1998787700 | 5350 | 5320 | 5350 | 5310 | 1287 |
| 545 | 20230918 | 102400 | 1991915270 | 5320 | 5340 | 5340 | 5310 | 2929 |
| 546 | 20230918 | 102300 | 1976327740 | 5340 | 5350 | 5350 | 5310 | 5800 |
| 547 | 20230918 | 102200 | 1945417340 | 5340 | 5380 | 5380 | 5340 | 2562 |
| 548 | 20230918 | 102100 | 1931721940 | 5380 | 5380 | 5390 | 5380 | 517 |
| 549 | 20230918 | 102000 | 1928939940 | 5370 | 5350 | 5370 | 5330 | 1202 |
| 550 | 20230918 | 101900 | 1922506470 | 5340 | 5380 | 5380 | 5330 | 1582 |
| 551 | 20230918 | 101800 | 1914044950 | 5380 | 5380 | 5380 | 5350 | 6472 |
| 552 | 20230918 | 101700 | 1879352260 | 5380 | 5440 | 5450 | 5380 | 6671 |
| 553 | 20230918 | 101600 | 1843331580 | 5440 | 5430 | 5450 | 5430 | 199 |
| 554 | 20230918 | 101500 | 1842249220 | 5440 | 5430 | 5440 | 5410 | 1972 |
| 555 | 20230918 | 101400 | 1831559360 | 5430 | 5440 | 5440 | 5420 | 1298 |
| 556 | 20230918 | 101300 | 1824518430 | 5430 | 5430 | 5450 | 5430 | 795 |
| 557 | 20230918 | 101200 | 1820199430 | 5450 | 5440 | 5450 | 5430 | 420 |
| 558 | 20230918 | 101100 | 1817917550 | 5450 | 5450 | 5460 | 5440 | 1714 |
| 559 | 20230918 | 101000 | 1808576350 | 5450 | 5440 | 5500 | 5440 | 2407 |
| 560 | 20230918 | 100900 | 1795406250 | 5440 | 5460 | 5460 | 5440 | 416 |
| 561 | 20230918 | 100800 | 1793140030 | 5460 | 5460 | 5460 | 5430 | 2897 |
| 562 | 20230918 | 100700 | 1777346770 | 5450 | 5440 | 5460 | 5440 | 385 |
| 563 | 20230918 | 100600 | 1775251530 | 5450 | 5430 | 5460 | 5430 | 407 |
| 564 | 20230918 | 100500 | 1773035830 | 5430 | 5470 | 5470 | 5430 | 3344 |
| 565 | 20230918 | 100400 | 1754858190 | 5470 | 5500 | 5500 | 5470 | 1242 |
| 566 | 20230918 | 100300 | 1748049260 | 5500 | 5440 | 5530 | 5440 | 2696 |
| 567 | 20230918 | 100200 | 1733308440 | 5440 | 5440 | 5470 | 5420 | 6613 |
| 568 | 20230918 | 100100 | 1697317430 | 5440 | 5560 | 5570 | 5440 | 17225 |
| 569 | 20230918 | 100000 | 1602660770 | 5570 | 5580 | 5600 | 5530 | 23125 |
| 570 | 20230918 | 095900 | 1473726000 | 5570 | 5540 | 5580 | 5520 | 14660 |
| 571 | 20230918 | 095800 | 1392168890 | 5540 | 5490 | 5540 | 5490 | 8862 |
| 572 | 20230918 | 095700 | 1343229070 | 5500 | 5490 | 5510 | 5480 | 3021 |
| 573 | 20230918 | 095600 | 1326615520 | 5490 | 5510 | 5510 | 5490 | 7838 |
| 574 | 20230918 | 095500 | 1283490650 | 5500 | 5470 | 5520 | 5470 | 21493 |
| 575 | 20230918 | 095400 | 1165396700 | 5470 | 5440 | 5480 | 5440 | 6469 |
| 576 | 20230918 | 095300 | 1130051670 | 5440 | 5420 | 5440 | 5420 | 3820 |
| 577 | 20230918 | 095200 | 1109310350 | 5420 | 5390 | 5420 | 5390 | 1843 |
| 578 | 20230918 | 095100 | 1099360690 | 5390 | 5390 | 5400 | 5380 | 1434 |
| 579 | 20230918 | 095000 | 1091629020 | 5390 | 5420 | 5420 | 5390 | 6004 |
| 580 | 20230918 | 094900 | 1059182440 | 5420 | 5430 | 5430 | 5420 | 1342 |
| 581 | 20230918 | 094800 | 1051903020 | 5430 | 5460 | 5470 | 5420 | 2378 |
| 582 | 20230918 | 094700 | 1038943090 | 5460 | 5410 | 5460 | 5410 | 5974 |
| 583 | 20230918 | 094600 | 1006386900 | 5410 | 5400 | 5430 | 5400 | 1436 |
| 584 | 20230918 | 094500 | 998612090 | 5390 | 5450 | 5470 | 5380 | 13173 |
| 585 | 20230918 | 094400 | 926910960 | 5460 | 5460 | 5460 | 5430 | 9020 |
| 586 | 20230918 | 094300 | 877761680 | 5460 | 5370 | 5460 | 5360 | 20164 |
| 587 | 20230918 | 094200 | 768691240 | 5370 | 5360 | 5370 | 5360 | 3951 |
| 588 | 20230918 | 094100 | 747494670 | 5360 | 5360 | 5380 | 5360 | 3451 |
| 589 | 20230918 | 094000 | 728956190 | 5360 | 5350 | 5360 | 5350 | 4188 |
| 590 | 20230918 | 093900 | 706547310 | 5340 | 5340 | 5350 | 5340 | 1003 |
| 591 | 20230918 | 093800 | 701189210 | 5340 | 5320 | 5340 | 5320 | 463 |
| 592 | 20230918 | 093700 | 698721700 | 5320 | 5290 | 5320 | 5290 | 214 |
| 593 | 20230918 | 093600 | 697584600 | 5300 | 5290 | 5300 | 5290 | 501 |
| 594 | 20230918 | 093500 | 694930310 | 5280 | 5320 | 5320 | 5280 | 339 |
| 595 | 20230918 | 093400 | 693139610 | 5300 | 5350 | 5350 | 5300 | 2957 |
| 596 | 20230918 | 093300 | 677350500 | 5350 | 5320 | 5350 | 5320 | 9476 |
| 597 | 20230918 | 093200 | 626740670 | 5320 | 5310 | 5350 | 5310 | 9278 |
| 598 | 20230918 | 093100 | 577201350 | 5310 | 5270 | 5310 | 5270 | 2327 |
| 599 | 20230918 | 093000 | 564879060 | 5270 | 5260 | 5270 | 5260 | 354 |
| 600 | 20230918 | 092900 | 563016980 | 5260 | 5280 | 5280 | 5250 | 534 |
| 601 | 20230918 | 092800 | 560207040 | 5280 | 5280 | 5280 | 5280 | 307 |
| 602 | 20230918 | 092700 | 558586080 | 5280 | 5270 | 5280 | 5270 | 479 |
| 603 | 20230918 | 092600 | 556061640 | 5260 | 5250 | 5260 | 5250 | 790 |
| 604 | 20230918 | 092500 | 551908240 | 5260 | 5250 | 5260 | 5240 | 635 |
| 605 | 20230918 | 092400 | 548569900 | 5250 | 5240 | 5250 | 5240 | 205 |
| 606 | 20230918 | 092300 | 547495460 | 5240 | 5250 | 5250 | 5240 | 150 |
| 607 | 20230918 | 092200 | 546709210 | 5260 | 5260 | 5260 | 5250 | 35 |
| 608 | 20230918 | 092100 | 546525400 | 5260 | 5250 | 5260 | 5250 | 1169 |
| 609 | 20230918 | 092000 | 540376990 | 5250 | 5260 | 5260 | 5250 | 842 |
| 610 | 20230918 | 091900 | 535948110 | 5260 | 5230 | 5260 | 5230 | 3177 |
| 611 | 20230918 | 091800 | 519288060 | 5230 | 5230 | 5230 | 5220 | 87 |
| 612 | 20230918 | 091700 | 518833240 | 5220 | 5230 | 5230 | 5220 | 943 |
| 613 | 20230918 | 091600 | 513901760 | 5230 | 5230 | 5230 | 5220 | 124 |
| 614 | 20230918 | 091500 | 513253690 | 5230 | 5220 | 5230 | 5210 | 546 |
| 615 | 20230918 | 091400 | 510406130 | 5220 | 5240 | 5240 | 5220 | 1873 |
| 616 | 20230918 | 091300 | 500615820 | 5240 | 5250 | 5250 | 5240 | 1587 |
| 617 | 20230918 | 091200 | 492284240 | 5250 | 5260 | 5260 | 5250 | 834 |
| 618 | 20230918 | 091100 | 487905610 | 5250 | 5210 | 5250 | 5210 | 2969 |
| 619 | 20230918 | 091000 | 472351590 | 5210 | 5210 | 5210 | 5190 | 3528 |
| 620 | 20230918 | 090900 | 453987150 | 5210 | 5230 | 5230 | 5200 | 7574 |
| 621 | 20230918 | 090800 | 414487320 | 5240 | 5250 | 5260 | 5240 | 4107 |
| 622 | 20230918 | 090700 | 392921910 | 5250 | 5250 | 5260 | 5250 | 3943 |
| 623 | 20230918 | 090600 | 372216090 | 5260 | 5260 | 5260 | 5250 | 3919 |
| 624 | 20230918 | 090500 | 351621360 | 5260 | 5260 | 5260 | 5260 | 1248 |
| 625 | 20230918 | 090400 | 345056880 | 5260 | 5280 | 5280 | 5260 | 5674 |
| 626 | 20230918 | 090300 | 315156990 | 5280 | 5290 | 5300 | 5270 | 5196 |
| 627 | 20230918 | 090200 | 287697450 | 5290 | 5320 | 5320 | 5290 | 10948 |
| 628 | 20230918 | 090100 | 229624920 | 5320 | 5340 | 5340 | 5310 | 14212 |
| 629 | 20230918 | 090000 | 153948920 | 5340 | 5380 | 5380 | 5330 | 28673 |