28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 183200 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 1247 |
| 3 | 20230918 | 183100 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 4 | 20230918 | 183000 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 5 | 20230918 | 182900 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 6 | 20230918 | 182800 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 7 | 20230918 | 182700 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 8 | 20230918 | 182600 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 9 | 20230918 | 182500 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 10 | 20230918 | 182400 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 11 | 20230918 | 182300 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 12 | 20230918 | 182200 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 13 | 20230918 | 182100 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 14 | 20230918 | 182000 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 15 | 20230918 | 181900 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 16 | 20230918 | 181800 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 17 | 20230918 | 181700 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 18 | 20230918 | 181600 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 19 | 20230918 | 181500 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 20 | 20230918 | 181400 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 21 | 20230918 | 181300 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 22 | 20230918 | 181200 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 23 | 20230918 | 181100 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 24 | 20230918 | 181000 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 25 | 20230918 | 180900 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 26 | 20230918 | 180800 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 27 | 20230918 | 180700 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 28 | 20230918 | 180600 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 29 | 20230918 | 180500 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 30 | 20230918 | 180400 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 31 | 20230918 | 180300 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 32 | 20230918 | 180200 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 1247 |
| 33 | 20230918 | 180100 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 34 | 20230918 | 180000 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 35 | 20230918 | 175900 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 36 | 20230918 | 175800 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 37 | 20230918 | 175700 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 38 | 20230918 | 175600 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 39 | 20230918 | 175500 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 40 | 20230918 | 175400 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 41 | 20230918 | 175300 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 42 | 20230918 | 175200 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 43 | 20230918 | 175100 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 44 | 20230918 | 175000 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 45 | 20230918 | 174900 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 46 | 20230918 | 174800 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 47 | 20230918 | 174700 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 48 | 20230918 | 174600 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 49 | 20230918 | 174500 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 50 | 20230918 | 174400 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 51 | 20230918 | 174300 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 52 | 20230918 | 174200 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 53 | 20230918 | 174100 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 54 | 20230918 | 174000 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 55 | 20230918 | 173900 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 56 | 20230918 | 173800 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 57 | 20230918 | 173700 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 58 | 20230918 | 173600 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 59 | 20230918 | 173500 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 60 | 20230918 | 173400 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 61 | 20230918 | 173300 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 62 | 20230918 | 173200 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 1247 |
| 63 | 20230918 | 173100 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 64 | 20230918 | 173000 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 65 | 20230918 | 172900 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 66 | 20230918 | 172800 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 67 | 20230918 | 172700 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 68 | 20230918 | 172600 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 69 | 20230918 | 172500 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 70 | 20230918 | 172400 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 71 | 20230918 | 172300 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 72 | 20230918 | 172200 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 73 | 20230918 | 172100 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 74 | 20230918 | 172000 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 75 | 20230918 | 171900 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 76 | 20230918 | 171800 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 77 | 20230918 | 171700 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 78 | 20230918 | 171600 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 79 | 20230918 | 171500 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 80 | 20230918 | 171400 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 81 | 20230918 | 171300 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 82 | 20230918 | 171200 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 83 | 20230918 | 171100 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 84 | 20230918 | 171000 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 85 | 20230918 | 170900 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 86 | 20230918 | 170800 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 87 | 20230918 | 170700 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 88 | 20230918 | 170600 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 89 | 20230918 | 170500 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 90 | 20230918 | 170400 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 91 | 20230918 | 170300 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 92 | 20230918 | 170200 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 1247 |
| 93 | 20230918 | 170100 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 94 | 20230918 | 170000 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 95 | 20230918 | 165900 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 96 | 20230918 | 165800 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 97 | 20230918 | 165700 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 98 | 20230918 | 165600 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 99 | 20230918 | 165500 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 100 | 20230918 | 165400 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 101 | 20230918 | 165300 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 102 | 20230918 | 165200 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 103 | 20230918 | 165100 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 104 | 20230918 | 165000 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 105 | 20230918 | 164900 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 106 | 20230918 | 164800 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 107 | 20230918 | 164700 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 108 | 20230918 | 164600 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 109 | 20230918 | 164500 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 110 | 20230918 | 164400 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 111 | 20230918 | 164300 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 112 | 20230918 | 164200 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 113 | 20230918 | 164100 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 114 | 20230918 | 164000 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 115 | 20230918 | 163900 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 116 | 20230918 | 163800 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 117 | 20230918 | 163700 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 118 | 20230918 | 163600 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 119 | 20230918 | 163500 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 120 | 20230918 | 163400 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 121 | 20230918 | 163300 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 122 | 20230918 | 163200 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 1247 |
| 123 | 20230918 | 163100 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 124 | 20230918 | 163000 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 125 | 20230918 | 162900 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 126 | 20230918 | 162800 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 127 | 20230918 | 162700 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 128 | 20230918 | 162600 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 129 | 20230918 | 162500 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 130 | 20230918 | 162400 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 131 | 20230918 | 162300 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 132 | 20230918 | 162200 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 133 | 20230918 | 162100 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 134 | 20230918 | 162000 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 135 | 20230918 | 161900 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 136 | 20230918 | 161800 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 137 | 20230918 | 161700 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 138 | 20230918 | 161600 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 139 | 20230918 | 161500 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 140 | 20230918 | 161400 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 141 | 20230918 | 161300 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 142 | 20230918 | 161200 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 143 | 20230918 | 161100 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 144 | 20230918 | 161000 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 145 | 20230918 | 160900 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 146 | 20230918 | 160800 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 147 | 20230918 | 160700 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 148 | 20230918 | 160600 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 149 | 20230918 | 160500 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 150 | 20230918 | 160400 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 151 | 20230918 | 160300 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 152 | 20230918 | 160200 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 1247 |
| 153 | 20230918 | 160100 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 154 | 20230918 | 160000 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 155 | 20230918 | 155900 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 156 | 20230918 | 155800 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 157 | 20230918 | 155700 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 158 | 20230918 | 155600 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 159 | 20230918 | 155500 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 160 | 20230918 | 155400 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 161 | 20230918 | 155300 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 162 | 20230918 | 155200 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 163 | 20230918 | 155100 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 164 | 20230918 | 155000 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 165 | 20230918 | 154900 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 166 | 20230918 | 154800 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 167 | 20230918 | 154700 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 168 | 20230918 | 154600 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 169 | 20230918 | 154500 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 170 | 20230918 | 154400 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 171 | 20230918 | 154300 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 172 | 20230918 | 154200 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 173 | 20230918 | 154100 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 174 | 20230918 | 154000 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 175 | 20230918 | 153900 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 176 | 20230918 | 153800 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 177 | 20230918 | 153700 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 178 | 20230918 | 153600 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 179 | 20230918 | 153500 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 180 | 20230918 | 153400 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 181 | 20230918 | 153300 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 182 | 20230918 | 153200 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 1247 |
| 183 | 20230918 | 153100 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 0 |
| 184 | 20230918 | 153000 | 1366156715 | 4235 | 4235 | 4235 | 4235 | 1247 |
| 185 | 20230918 | 152900 | 1360875670 | 4235 | 4235 | 4235 | 4235 | 0 |
| 186 | 20230918 | 152800 | 1360875670 | 4235 | 4235 | 4235 | 4235 | 0 |
| 187 | 20230918 | 152700 | 1360875670 | 4235 | 4235 | 4235 | 4235 | 0 |
| 188 | 20230918 | 152600 | 1360875670 | 4235 | 4235 | 4235 | 4235 | 0 |
| 189 | 20230918 | 152500 | 1360875670 | 4235 | 4235 | 4235 | 4235 | 0 |
| 190 | 20230918 | 152400 | 1360875670 | 4235 | 4235 | 4235 | 4235 | 0 |
| 191 | 20230918 | 152300 | 1360875670 | 4235 | 4235 | 4235 | 4235 | 0 |
| 192 | 20230918 | 152200 | 1360875670 | 4235 | 4235 | 4235 | 4235 | 0 |
| 193 | 20230918 | 152100 | 1360875670 | 4235 | 4235 | 4235 | 4235 | 0 |
| 194 | 20230918 | 152000 | 1360875670 | 4235 | 4235 | 4235 | 4235 | 0 |
| 195 | 20230918 | 151900 | 1360875670 | 4235 | 4220 | 4235 | 4215 | 629 |
| 196 | 20230918 | 151800 | 1358218700 | 4220 | 4215 | 4220 | 4215 | 171 |
| 197 | 20230918 | 151700 | 1357497420 | 4220 | 4220 | 4220 | 4220 | 252 |
| 198 | 20230918 | 151600 | 1356433980 | 4215 | 4215 | 4215 | 4210 | 1240 |
| 199 | 20230918 | 151500 | 1351213380 | 4215 | 4220 | 4220 | 4215 | 384 |
| 200 | 20230918 | 151400 | 1349594185 | 4220 | 4215 | 4220 | 4215 | 275 |
| 201 | 20230918 | 151300 | 1348434910 | 4215 | 4215 | 4215 | 4215 | 600 |
| 202 | 20230918 | 151200 | 1345905910 | 4215 | 4215 | 4215 | 4215 | 0 |
| 203 | 20230918 | 151100 | 1345905910 | 4215 | 4215 | 4215 | 4215 | 2 |
| 204 | 20230918 | 151000 | 1345897480 | 4215 | 4215 | 4215 | 4215 | 161 |
| 205 | 20230918 | 150900 | 1345218865 | 4215 | 4215 | 4215 | 4215 | 325 |
| 206 | 20230918 | 150800 | 1343848990 | 4215 | 4215 | 4215 | 4215 | 75 |
| 207 | 20230918 | 150700 | 1343532865 | 4210 | 4210 | 4210 | 4210 | 670 |
| 208 | 20230918 | 150600 | 1340712165 | 4210 | 4205 | 4210 | 4205 | 386 |
| 209 | 20230918 | 150500 | 1339088105 | 4205 | 4205 | 4205 | 4205 | 0 |
| 210 | 20230918 | 150400 | 1339088105 | 4205 | 4205 | 4205 | 4205 | 682 |
| 211 | 20230918 | 150300 | 1336220295 | 4205 | 4205 | 4205 | 4205 | 115 |
| 212 | 20230918 | 150200 | 1335736720 | 4205 | 4205 | 4205 | 4205 | 191 |
| 213 | 20230918 | 150100 | 1334933565 | 4205 | 4215 | 4215 | 4205 | 260 |
| 214 | 20230918 | 150000 | 1333837765 | 4210 | 4210 | 4210 | 4210 | 318 |
| 215 | 20230918 | 145900 | 1332498985 | 4210 | 4210 | 4210 | 4210 | 647 |
| 216 | 20230918 | 145800 | 1329775115 | 4215 | 4215 | 4215 | 4215 | 0 |
| 217 | 20230918 | 145700 | 1329775115 | 4215 | 4215 | 4215 | 4215 | 0 |
| 218 | 20230918 | 145600 | 1329775115 | 4215 | 4215 | 4215 | 4215 | 150 |
| 219 | 20230918 | 145500 | 1329142865 | 4215 | 4215 | 4215 | 4215 | 168 |
| 220 | 20230918 | 145400 | 1328434745 | 4215 | 4215 | 4215 | 4215 | 1352 |
| 221 | 20230918 | 145300 | 1322736065 | 4210 | 4210 | 4210 | 4210 | 1221 |
| 222 | 20230918 | 145200 | 1317595655 | 4210 | 4210 | 4210 | 4210 | 411 |
| 223 | 20230918 | 145100 | 1315865345 | 4210 | 4210 | 4210 | 4210 | 555 |
| 224 | 20230918 | 145000 | 1313528795 | 4210 | 4210 | 4210 | 4210 | 0 |
| 225 | 20230918 | 144900 | 1313528795 | 4210 | 4210 | 4210 | 4210 | 4 |
| 226 | 20230918 | 144800 | 1313511955 | 4210 | 4210 | 4210 | 4210 | 22 |
| 227 | 20230918 | 144700 | 1313419335 | 4210 | 4205 | 4210 | 4205 | 1017 |
| 228 | 20230918 | 144600 | 1309139780 | 4205 | 4205 | 4205 | 4205 | 124 |
| 229 | 20230918 | 144500 | 1308618360 | 4205 | 4205 | 4205 | 4205 | 5 |
| 230 | 20230918 | 144400 | 1308597335 | 4205 | 4205 | 4205 | 4205 | 10 |
| 231 | 20230918 | 144300 | 1308555285 | 4205 | 4205 | 4205 | 4205 | 0 |
| 232 | 20230918 | 144200 | 1308555285 | 4205 | 4205 | 4205 | 4205 | 103 |
| 233 | 20230918 | 144100 | 1308122170 | 4215 | 4210 | 4215 | 4210 | 100 |
| 234 | 20230918 | 144000 | 1307700700 | 4195 | 4195 | 4195 | 4195 | 0 |
| 235 | 20230918 | 143900 | 1307700700 | 4195 | 4195 | 4200 | 4190 | 5076 |
| 236 | 20230918 | 143800 | 1286382590 | 4195 | 4200 | 4200 | 4195 | 2350 |
| 237 | 20230918 | 143700 | 1276513520 | 4200 | 4200 | 4200 | 4200 | 1 |
| 238 | 20230918 | 143600 | 1276509320 | 4215 | 4215 | 4215 | 4215 | 187 |
| 239 | 20230918 | 143500 | 1275721115 | 4215 | 4215 | 4215 | 4215 | 0 |
| 240 | 20230918 | 143400 | 1275721115 | 4215 | 4215 | 4215 | 4215 | 0 |
| 241 | 20230918 | 143300 | 1275721115 | 4215 | 4215 | 4215 | 4215 | 6 |
| 242 | 20230918 | 143200 | 1275695825 | 4215 | 4215 | 4215 | 4215 | 31 |
| 243 | 20230918 | 143100 | 1275565160 | 4200 | 4205 | 4205 | 4200 | 3779 |
| 244 | 20230918 | 143000 | 1259693320 | 4210 | 4210 | 4210 | 4210 | 0 |
| 245 | 20230918 | 142900 | 1259693320 | 4210 | 4210 | 4210 | 4210 | 1000 |
| 246 | 20230918 | 142800 | 1255483320 | 4210 | 4205 | 4210 | 4205 | 21 |
| 247 | 20230918 | 142700 | 1255394930 | 4205 | 4205 | 4205 | 4200 | 25 |
| 248 | 20230918 | 142600 | 1255289920 | 4200 | 4205 | 4205 | 4200 | 7 |
| 249 | 20230918 | 142500 | 1255260500 | 4200 | 4205 | 4210 | 4200 | 672 |
| 250 | 20230918 | 142400 | 1252436465 | 4205 | 4205 | 4205 | 4205 | 272 |
| 251 | 20230918 | 142300 | 1251292705 | 4210 | 4205 | 4210 | 4205 | 78 |
| 252 | 20230918 | 142200 | 1250964600 | 4210 | 4210 | 4220 | 4210 | 1506 |
| 253 | 20230918 | 142100 | 1244624150 | 4210 | 4215 | 4220 | 4210 | 11 |
| 254 | 20230918 | 142000 | 1244577745 | 4220 | 4220 | 4220 | 4220 | 0 |
| 255 | 20230918 | 141900 | 1244577745 | 4220 | 4220 | 4220 | 4220 | 1 |
| 256 | 20230918 | 141800 | 1244573525 | 4220 | 4220 | 4220 | 4220 | 189 |
| 257 | 20230918 | 141700 | 1243775945 | 4220 | 4220 | 4220 | 4220 | 81 |
| 258 | 20230918 | 141600 | 1243434125 | 4220 | 4210 | 4220 | 4210 | 235 |
| 259 | 20230918 | 141500 | 1242442775 | 4225 | 4225 | 4225 | 4225 | 0 |
| 260 | 20230918 | 141400 | 1242442775 | 4225 | 4220 | 4225 | 4220 | 116 |
| 261 | 20230918 | 141300 | 1241952975 | 4220 | 4220 | 4220 | 4220 | 47 |
| 262 | 20230918 | 141200 | 1241754635 | 4220 | 4220 | 4230 | 4220 | 216 |
| 263 | 20230918 | 141100 | 1240842035 | 4220 | 4220 | 4220 | 4220 | 0 |
| 264 | 20230918 | 141000 | 1240842035 | 4220 | 4220 | 4220 | 4220 | 7 |
| 265 | 20230918 | 140900 | 1240812495 | 4220 | 4215 | 4220 | 4215 | 28 |
| 266 | 20230918 | 140800 | 1240694470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 267 | 20230918 | 140700 | 1240694470 | 4215 | 4215 | 4215 | 4215 | 0 |
| 268 | 20230918 | 140600 | 1240694470 | 4215 | 4215 | 4215 | 4215 | 1 |
| 269 | 20230918 | 140500 | 1240690255 | 4225 | 4225 | 4225 | 4225 | 223 |
| 270 | 20230918 | 140400 | 1239748080 | 4225 | 4225 | 4225 | 4225 | 500 |
| 271 | 20230918 | 140300 | 1237635580 | 4225 | 4225 | 4225 | 4225 | 141 |
| 272 | 20230918 | 140200 | 1237039855 | 4225 | 4220 | 4225 | 4220 | 361 |
| 273 | 20230918 | 140100 | 1235516430 | 4220 | 4220 | 4220 | 4220 | 0 |
| 274 | 20230918 | 140000 | 1235516430 | 4220 | 4220 | 4220 | 4220 | 274 |
| 275 | 20230918 | 135900 | 1234360150 | 4220 | 4215 | 4220 | 4215 | 264 |
| 276 | 20230918 | 135800 | 1233246075 | 4210 | 4210 | 4210 | 4210 | 23 |
| 277 | 20230918 | 135700 | 1233149245 | 4205 | 4205 | 4205 | 4205 | 1 |
| 278 | 20230918 | 135600 | 1233145040 | 4235 | 4235 | 4235 | 4235 | 20 |
| 279 | 20230918 | 135500 | 1233060340 | 4235 | 4195 | 4235 | 4195 | 10485 |
| 280 | 20230918 | 135400 | 1188756220 | 4195 | 4195 | 4195 | 4195 | 391 |
| 281 | 20230918 | 135300 | 1187115975 | 4190 | 4190 | 4190 | 4190 | 21 |
| 282 | 20230918 | 135200 | 1187027985 | 4190 | 4190 | 4190 | 4190 | 2 |
| 283 | 20230918 | 135100 | 1187019605 | 4190 | 4190 | 4190 | 4190 | 155 |
| 284 | 20230918 | 135000 | 1186370155 | 4190 | 4195 | 4195 | 4180 | 592 |
| 285 | 20230918 | 134900 | 1183891615 | 4190 | 4185 | 4190 | 4180 | 144 |
| 286 | 20230918 | 134800 | 1183289315 | 4185 | 4190 | 4190 | 4185 | 7 |
| 287 | 20230918 | 134700 | 1183259990 | 4190 | 4180 | 4190 | 4180 | 114 |
| 288 | 20230918 | 134600 | 1182783220 | 4190 | 4190 | 4190 | 4190 | 11 |
| 289 | 20230918 | 134500 | 1182737130 | 4180 | 4180 | 4180 | 4180 | 0 |
| 290 | 20230918 | 134400 | 1182737130 | 4180 | 4180 | 4180 | 4180 | 0 |
| 291 | 20230918 | 134300 | 1182737130 | 4180 | 4180 | 4180 | 4180 | 1 |
| 292 | 20230918 | 134200 | 1182732950 | 4175 | 4175 | 4175 | 4175 | 0 |
| 293 | 20230918 | 134100 | 1182732950 | 4175 | 4180 | 4180 | 4175 | 1000 |
| 294 | 20230918 | 134000 | 1178557895 | 4175 | 4175 | 4175 | 4175 | 0 |
| 295 | 20230918 | 133900 | 1178557895 | 4175 | 4175 | 4175 | 4175 | 0 |
| 296 | 20230918 | 133800 | 1178557895 | 4175 | 4175 | 4175 | 4175 | 20 |
| 297 | 20230918 | 133700 | 1178474395 | 4200 | 4200 | 4200 | 4200 | 309 |
| 298 | 20230918 | 133600 | 1177176595 | 4200 | 4200 | 4200 | 4200 | 6 |
| 299 | 20230918 | 133500 | 1177151395 | 4175 | 4175 | 4175 | 4170 | 2277 |
| 300 | 20230918 | 133400 | 1167655950 | 4175 | 4175 | 4175 | 4175 | 375 |
| 301 | 20230918 | 133300 | 1166090325 | 4185 | 4185 | 4185 | 4185 | 0 |
| 302 | 20230918 | 133200 | 1166090325 | 4185 | 4175 | 4185 | 4175 | 21 |
| 303 | 20230918 | 133100 | 1166002640 | 4175 | 4175 | 4175 | 4175 | 1442 |
| 304 | 20230918 | 133000 | 1159982290 | 4175 | 4185 | 4185 | 4175 | 942 |
| 305 | 20230918 | 132900 | 1156043205 | 4185 | 4195 | 4195 | 4185 | 216 |
| 306 | 20230918 | 132800 | 1155138175 | 4195 | 4195 | 4195 | 4195 | 3 |
| 307 | 20230918 | 132700 | 1155125590 | 4195 | 4195 | 4195 | 4195 | 1 |
| 308 | 20230918 | 132600 | 1155121395 | 4195 | 4200 | 4200 | 4195 | 80 |
| 309 | 20230918 | 132500 | 1154785780 | 4195 | 4195 | 4195 | 4195 | 1 |
| 310 | 20230918 | 132400 | 1154781585 | 4200 | 4200 | 4200 | 4200 | 26 |
| 311 | 20230918 | 132300 | 1154672385 | 4200 | 4200 | 4200 | 4200 | 20 |
| 312 | 20230918 | 132200 | 1154588385 | 4205 | 4205 | 4205 | 4205 | 10 |
| 313 | 20230918 | 132100 | 1154546335 | 4205 | 4205 | 4205 | 4205 | 0 |
| 314 | 20230918 | 132000 | 1154546335 | 4205 | 4205 | 4205 | 4205 | 0 |
| 315 | 20230918 | 131900 | 1154546335 | 4205 | 4205 | 4205 | 4205 | 0 |
| 316 | 20230918 | 131800 | 1154546335 | 4205 | 4205 | 4205 | 4205 | 20 |
| 317 | 20230918 | 131700 | 1154462235 | 4210 | 4200 | 4210 | 4200 | 14 |
| 318 | 20230918 | 131600 | 1154403350 | 4200 | 4185 | 4200 | 4180 | 152 |
| 319 | 20230918 | 131500 | 1153765665 | 4185 | 4185 | 4185 | 4185 | 2 |
| 320 | 20230918 | 131400 | 1153757295 | 4185 | 4180 | 4185 | 4180 | 26 |
| 321 | 20230918 | 131300 | 1153648500 | 4180 | 4185 | 4185 | 4180 | 52 |
| 322 | 20230918 | 131200 | 1153430900 | 4180 | 4180 | 4180 | 4180 | 40 |
| 323 | 20230918 | 131100 | 1153263700 | 4180 | 4180 | 4180 | 4180 | 10 |
| 324 | 20230918 | 131000 | 1153221900 | 4180 | 4180 | 4180 | 4180 | 10 |
| 325 | 20230918 | 130900 | 1153180100 | 4185 | 4185 | 4185 | 4185 | 0 |
| 326 | 20230918 | 130800 | 1153180100 | 4185 | 4185 | 4210 | 4185 | 241 |
| 327 | 20230918 | 130700 | 1152171490 | 4185 | 4185 | 4185 | 4185 | 398 |
| 328 | 20230918 | 130600 | 1150505860 | 4170 | 4170 | 4170 | 4170 | 667 |
| 329 | 20230918 | 130500 | 1147724470 | 4170 | 4165 | 4170 | 4165 | 923 |
| 330 | 20230918 | 130400 | 1143875760 | 4160 | 4160 | 4160 | 4160 | 0 |
| 331 | 20230918 | 130300 | 1143875760 | 4160 | 4160 | 4160 | 4160 | 1 |
| 332 | 20230918 | 130200 | 1143871600 | 4160 | 4190 | 4190 | 4160 | 6387 |
| 333 | 20230918 | 130100 | 1117295645 | 4165 | 4170 | 4170 | 4165 | 2000 |
| 334 | 20230918 | 130000 | 1108965145 | 4170 | 4175 | 4175 | 4170 | 2000 |
| 335 | 20230918 | 125900 | 1100625120 | 4175 | 4205 | 4205 | 4175 | 2532 |
| 336 | 20230918 | 125800 | 1090042590 | 4210 | 4210 | 4210 | 4210 | 100 |
| 337 | 20230918 | 125700 | 1089621590 | 4210 | 4210 | 4210 | 4210 | 0 |
| 338 | 20230918 | 125600 | 1089621590 | 4210 | 4210 | 4210 | 4200 | 64 |
| 339 | 20230918 | 125500 | 1089352770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 340 | 20230918 | 125400 | 1089352770 | 4210 | 4210 | 4210 | 4210 | 6 |
| 341 | 20230918 | 125300 | 1089327510 | 4210 | 4210 | 4210 | 4210 | 0 |
| 342 | 20230918 | 125200 | 1089327510 | 4210 | 4205 | 4210 | 4205 | 423 |
| 343 | 20230918 | 125100 | 1087548790 | 4215 | 4210 | 4215 | 4210 | 200 |
| 344 | 20230918 | 125000 | 1086706490 | 4215 | 4175 | 4215 | 4175 | 470 |
| 345 | 20230918 | 124900 | 1084741575 | 4175 | 4190 | 4190 | 4175 | 182 |
| 346 | 20230918 | 124800 | 1083981605 | 4190 | 4175 | 4190 | 4175 | 765 |
| 347 | 20230918 | 124700 | 1080776465 | 4175 | 4175 | 4175 | 4175 | 141 |
| 348 | 20230918 | 124600 | 1080187790 | 4175 | 4190 | 4190 | 4175 | 6308 |
| 349 | 20230918 | 124500 | 1053826380 | 4195 | 4200 | 4200 | 4195 | 61 |
| 350 | 20230918 | 124400 | 1053570305 | 4200 | 4200 | 4200 | 4200 | 1 |
| 351 | 20230918 | 124300 | 1053566105 | 4200 | 4200 | 4200 | 4200 | 0 |
| 352 | 20230918 | 124200 | 1053566105 | 4200 | 4205 | 4205 | 4200 | 851 |
| 353 | 20230918 | 124100 | 1049988800 | 4205 | 4205 | 4205 | 4205 | 1 |
| 354 | 20230918 | 124000 | 1049984595 | 4210 | 4200 | 4210 | 4200 | 145 |
| 355 | 20230918 | 123900 | 1049375545 | 4200 | 4205 | 4205 | 4200 | 74 |
| 356 | 20230918 | 123800 | 1049064695 | 4205 | 4215 | 4220 | 4205 | 41 |
| 357 | 20230918 | 123700 | 1048891970 | 4230 | 4215 | 4230 | 4215 | 332 |
| 358 | 20230918 | 123600 | 1047490065 | 4200 | 4200 | 4200 | 4200 | 47 |
| 359 | 20230918 | 123500 | 1047292665 | 4220 | 4215 | 4220 | 4215 | 222 |
| 360 | 20230918 | 123400 | 1046356880 | 4215 | 4215 | 4215 | 4215 | 3 |
| 361 | 20230918 | 123300 | 1046344235 | 4225 | 4225 | 4225 | 4225 | 1 |
| 362 | 20230918 | 123200 | 1046340010 | 4230 | 4190 | 4230 | 4185 | 1644 |
| 363 | 20230918 | 123100 | 1039430795 | 4185 | 4185 | 4185 | 4185 | 59 |
| 364 | 20230918 | 123000 | 1039183880 | 4185 | 4185 | 4185 | 4185 | 99 |
| 365 | 20230918 | 122900 | 1038769565 | 4185 | 4190 | 4190 | 4185 | 1514 |
| 366 | 20230918 | 122800 | 1032428680 | 4190 | 4190 | 4190 | 4185 | 107 |
| 367 | 20230918 | 122700 | 1031980455 | 4190 | 4190 | 4190 | 4185 | 26 |
| 368 | 20230918 | 122600 | 1031871520 | 4185 | 4185 | 4185 | 4185 | 1000 |
| 369 | 20230918 | 122500 | 1027686520 | 4190 | 4190 | 4190 | 4190 | 10 |
| 370 | 20230918 | 122400 | 1027644620 | 4205 | 4205 | 4205 | 4205 | 238 |
| 371 | 20230918 | 122300 | 1026643830 | 4205 | 4205 | 4205 | 4205 | 39 |
| 372 | 20230918 | 122200 | 1026479835 | 4200 | 4185 | 4205 | 4180 | 917 |
| 373 | 20230918 | 122100 | 1022637375 | 4185 | 4185 | 4185 | 4185 | 2338 |
| 374 | 20230918 | 122000 | 1012852845 | 4185 | 4185 | 4185 | 4185 | 0 |
| 375 | 20230918 | 121900 | 1012852845 | 4185 | 4185 | 4185 | 4185 | 0 |
| 376 | 20230918 | 121800 | 1012852845 | 4185 | 4185 | 4185 | 4185 | 301 |
| 377 | 20230918 | 121700 | 1011593160 | 4185 | 4190 | 4190 | 4185 | 405 |
| 378 | 20230918 | 121600 | 1009898210 | 4190 | 4190 | 4190 | 4190 | 991 |
| 379 | 20230918 | 121500 | 1005745920 | 4190 | 4185 | 4190 | 4185 | 180 |
| 380 | 20230918 | 121400 | 1004991870 | 4190 | 4190 | 4190 | 4190 | 418 |
| 381 | 20230918 | 121300 | 1003240450 | 4190 | 4190 | 4190 | 4190 | 1703 |
| 382 | 20230918 | 121200 | 996104880 | 4190 | 4190 | 4190 | 4190 | 0 |
| 383 | 20230918 | 121100 | 996104880 | 4190 | 4205 | 4205 | 4190 | 193 |
| 384 | 20230918 | 121000 | 995295910 | 4190 | 4190 | 4190 | 4190 | 100 |
| 385 | 20230918 | 120900 | 994876910 | 4190 | 4190 | 4190 | 4185 | 825 |
| 386 | 20230918 | 120800 | 991420250 | 4190 | 4200 | 4200 | 4190 | 1402 |
| 387 | 20230918 | 120700 | 985545570 | 4200 | 4200 | 4200 | 4200 | 0 |
| 388 | 20230918 | 120600 | 985545570 | 4200 | 4200 | 4200 | 4200 | 115 |
| 389 | 20230918 | 120500 | 985062570 | 4200 | 4205 | 4205 | 4200 | 84 |
| 390 | 20230918 | 120400 | 984709365 | 4200 | 4195 | 4200 | 4195 | 1729 |
| 391 | 20230918 | 120300 | 977447570 | 4190 | 4200 | 4200 | 4190 | 1061 |
| 392 | 20230918 | 120200 | 972997535 | 4205 | 4205 | 4205 | 4205 | 3 |
| 393 | 20230918 | 120100 | 972984920 | 4200 | 4200 | 4200 | 4200 | 1 |
| 394 | 20230918 | 120000 | 972980720 | 4200 | 4210 | 4210 | 4200 | 137 |
| 395 | 20230918 | 115900 | 972405230 | 4210 | 4220 | 4220 | 4210 | 158 |
| 396 | 20230918 | 115800 | 971738870 | 4220 | 4220 | 4220 | 4220 | 0 |
| 397 | 20230918 | 115700 | 971738870 | 4220 | 4205 | 4240 | 4205 | 1029 |
| 398 | 20230918 | 115600 | 967383405 | 4195 | 4195 | 4195 | 4195 | 263 |
| 399 | 20230918 | 115500 | 966280120 | 4195 | 4195 | 4195 | 4195 | 4 |
| 400 | 20230918 | 115400 | 966263340 | 4195 | 4195 | 4195 | 4195 | 100 |
| 401 | 20230918 | 115300 | 965843840 | 4190 | 4190 | 4190 | 4190 | 1100 |
| 402 | 20230918 | 115200 | 961234840 | 4190 | 4190 | 4190 | 4190 | 3 |
| 403 | 20230918 | 115100 | 961222270 | 4200 | 4200 | 4200 | 4200 | 0 |
| 404 | 20230918 | 115000 | 961222270 | 4200 | 4200 | 4200 | 4190 | 8009 |
| 405 | 20230918 | 114900 | 927647840 | 4205 | 4205 | 4205 | 4205 | 376 |
| 406 | 20230918 | 114800 | 926066760 | 4205 | 4205 | 4205 | 4205 | 0 |
| 407 | 20230918 | 114700 | 926066760 | 4205 | 4210 | 4210 | 4205 | 1246 |
| 408 | 20230918 | 114600 | 920826290 | 4210 | 4235 | 4235 | 4205 | 192 |
| 409 | 20230918 | 114500 | 920017660 | 4210 | 4230 | 4235 | 4210 | 266 |
| 410 | 20230918 | 114400 | 918896525 | 4230 | 4230 | 4230 | 4230 | 250 |
| 411 | 20230918 | 114300 | 917839025 | 4230 | 4230 | 4230 | 4230 | 0 |
| 412 | 20230918 | 114200 | 917839025 | 4230 | 4230 | 4230 | 4230 | 0 |
| 413 | 20230918 | 114100 | 917839025 | 4230 | 4230 | 4230 | 4230 | 0 |
| 414 | 20230918 | 114000 | 917839025 | 4230 | 4230 | 4230 | 4230 | 25 |
| 415 | 20230918 | 113900 | 917733275 | 4235 | 4230 | 4235 | 4230 | 346 |
| 416 | 20230918 | 113800 | 916268080 | 4205 | 4210 | 4210 | 4205 | 100 |
| 417 | 20230918 | 113700 | 915847330 | 4205 | 4205 | 4205 | 4205 | 0 |
| 418 | 20230918 | 113600 | 915847330 | 4205 | 4215 | 4215 | 4205 | 21 |
| 419 | 20230918 | 113500 | 915758825 | 4225 | 4205 | 4225 | 4205 | 161 |
| 420 | 20230918 | 113400 | 915079660 | 4205 | 4210 | 4210 | 4205 | 1774 |
| 421 | 20230918 | 113300 | 907614990 | 4210 | 4235 | 4235 | 4210 | 826 |
| 422 | 20230918 | 113200 | 904137220 | 4230 | 4230 | 4230 | 4230 | 101 |
| 423 | 20230918 | 113100 | 903709990 | 4235 | 4230 | 4235 | 4230 | 2224 |
| 424 | 20230918 | 113000 | 894291970 | 4230 | 4230 | 4230 | 4230 | 5 |
| 425 | 20230918 | 112900 | 894270820 | 4205 | 4205 | 4205 | 4205 | 0 |
| 426 | 20230918 | 112800 | 894270820 | 4205 | 4205 | 4205 | 4205 | 0 |
| 427 | 20230918 | 112700 | 894270820 | 4205 | 4225 | 4230 | 4205 | 269 |
| 428 | 20230918 | 112600 | 893138260 | 4205 | 4205 | 4205 | 4205 | 0 |
| 429 | 20230918 | 112500 | 893138260 | 4205 | 4205 | 4205 | 4205 | 0 |
| 430 | 20230918 | 112400 | 893138260 | 4205 | 4205 | 4205 | 4205 | 0 |
| 431 | 20230918 | 112300 | 893138260 | 4205 | 4220 | 4220 | 4205 | 304 |
| 432 | 20230918 | 112200 | 891859455 | 4230 | 4230 | 4230 | 4230 | 115 |
| 433 | 20230918 | 112100 | 891373005 | 4220 | 4220 | 4220 | 4220 | 10 |
| 434 | 20230918 | 112000 | 891330805 | 4210 | 4210 | 4210 | 4210 | 0 |
| 435 | 20230918 | 111900 | 891330805 | 4210 | 4210 | 4210 | 4210 | 100 |
| 436 | 20230918 | 111800 | 890909805 | 4205 | 4205 | 4205 | 4205 | 25 |
| 437 | 20230918 | 111700 | 890804680 | 4230 | 4230 | 4230 | 4230 | 23 |
| 438 | 20230918 | 111600 | 890707390 | 4195 | 4225 | 4225 | 4195 | 2000 |
| 439 | 20230918 | 111500 | 882290155 | 4225 | 4225 | 4225 | 4225 | 1 |
| 440 | 20230918 | 111400 | 882285930 | 4235 | 4230 | 4235 | 4230 | 802 |
| 441 | 20230918 | 111300 | 878890350 | 4225 | 4225 | 4225 | 4225 | 0 |
| 442 | 20230918 | 111200 | 878890350 | 4225 | 4225 | 4225 | 4225 | 100 |
| 443 | 20230918 | 111100 | 878467850 | 4220 | 4225 | 4225 | 4220 | 148 |
| 444 | 20230918 | 111000 | 877843050 | 4225 | 4225 | 4225 | 4225 | 173 |
| 445 | 20230918 | 110900 | 877112125 | 4220 | 4220 | 4225 | 4220 | 224 |
| 446 | 20230918 | 110800 | 876166795 | 4220 | 4220 | 4220 | 4220 | 125 |
| 447 | 20230918 | 110700 | 875639295 | 4225 | 4225 | 4225 | 4225 | 37 |
| 448 | 20230918 | 110600 | 875482970 | 4225 | 4220 | 4225 | 4220 | 149 |
| 449 | 20230918 | 110500 | 874854065 | 4215 | 4215 | 4215 | 4215 | 611 |
| 450 | 20230918 | 110400 | 872278700 | 4215 | 4215 | 4215 | 4215 | 12 |
| 451 | 20230918 | 110300 | 872228120 | 4215 | 4195 | 4215 | 4195 | 534 |
| 452 | 20230918 | 110200 | 869978140 | 4195 | 4195 | 4195 | 4195 | 10 |
| 453 | 20230918 | 110100 | 869936190 | 4205 | 4195 | 4205 | 4195 | 24 |
| 454 | 20230918 | 110000 | 869835380 | 4200 | 4215 | 4215 | 4200 | 350 |
| 455 | 20230918 | 105900 | 868361455 | 4215 | 4205 | 4215 | 4205 | 442 |
| 456 | 20230918 | 105800 | 866500910 | 4205 | 4205 | 4205 | 4205 | 1 |
| 457 | 20230918 | 105700 | 866496705 | 4195 | 4200 | 4200 | 4195 | 32 |
| 458 | 20230918 | 105600 | 866362330 | 4205 | 4195 | 4205 | 4190 | 1506 |
| 459 | 20230918 | 105500 | 860046260 | 4190 | 4195 | 4195 | 4190 | 1351 |
| 460 | 20230918 | 105400 | 854385565 | 4195 | 4205 | 4205 | 4195 | 1937 |
| 461 | 20230918 | 105300 | 846252900 | 4200 | 4200 | 4200 | 4200 | 100 |
| 462 | 20230918 | 105200 | 845832900 | 4200 | 4200 | 4200 | 4200 | 0 |
| 463 | 20230918 | 105100 | 845832900 | 4200 | 4205 | 4205 | 4200 | 500 |
| 464 | 20230918 | 105000 | 843731400 | 4210 | 4200 | 4210 | 4200 | 350 |
| 465 | 20230918 | 104900 | 842258400 | 4205 | 4210 | 4210 | 4205 | 555 |
| 466 | 20230918 | 104800 | 839923850 | 4215 | 4215 | 4215 | 4215 | 54 |
| 467 | 20230918 | 104700 | 839696240 | 4215 | 4215 | 4220 | 4215 | 90 |
| 468 | 20230918 | 104600 | 839316635 | 4220 | 4210 | 4220 | 4210 | 39 |
| 469 | 20230918 | 104500 | 839152425 | 4210 | 4205 | 4210 | 4205 | 157 |
| 470 | 20230918 | 104400 | 838491740 | 4205 | 4205 | 4205 | 4205 | 44 |
| 471 | 20230918 | 104300 | 838306720 | 4200 | 4205 | 4205 | 4200 | 300 |
| 472 | 20230918 | 104200 | 837046145 | 4205 | 4205 | 4205 | 4205 | 252 |
| 473 | 20230918 | 104100 | 835986485 | 4205 | 4205 | 4205 | 4200 | 352 |
| 474 | 20230918 | 104000 | 834506830 | 4195 | 4195 | 4205 | 4195 | 197 |
| 475 | 20230918 | 103900 | 833680315 | 4195 | 4195 | 4195 | 4195 | 141 |
| 476 | 20230918 | 103800 | 833088820 | 4195 | 4195 | 4195 | 4195 | 9 |
| 477 | 20230918 | 103700 | 833051065 | 4195 | 4195 | 4195 | 4195 | 3 |
| 478 | 20230918 | 103600 | 833038480 | 4190 | 4200 | 4200 | 4190 | 1350 |
| 479 | 20230918 | 103500 | 827375185 | 4200 | 4195 | 4200 | 4195 | 488 |
| 480 | 20230918 | 103400 | 825325805 | 4195 | 4200 | 4200 | 4195 | 520 |
| 481 | 20230918 | 103300 | 823143085 | 4195 | 4200 | 4200 | 4195 | 690 |
| 482 | 20230918 | 103200 | 820245285 | 4205 | 4205 | 4205 | 4205 | 4 |
| 483 | 20230918 | 103100 | 820228465 | 4205 | 4200 | 4205 | 4200 | 459 |
| 484 | 20230918 | 103000 | 818300115 | 4205 | 4205 | 4205 | 4200 | 400 |
| 485 | 20230918 | 102900 | 816618860 | 4205 | 4205 | 4210 | 4205 | 621 |
| 486 | 20230918 | 102800 | 814005565 | 4210 | 4210 | 4215 | 4210 | 1061 |
| 487 | 20230918 | 102700 | 809538505 | 4200 | 4195 | 4200 | 4195 | 1279 |
| 488 | 20230918 | 102600 | 804170570 | 4195 | 4195 | 4195 | 4195 | 227 |
| 489 | 20230918 | 102500 | 803218305 | 4170 | 4170 | 4170 | 4170 | 3 |
| 490 | 20230918 | 102400 | 803205795 | 4165 | 4195 | 4195 | 4160 | 6200 |
| 491 | 20230918 | 102300 | 777324640 | 4195 | 4195 | 4200 | 4190 | 2213 |
| 492 | 20230918 | 102200 | 768042855 | 4195 | 4200 | 4200 | 4195 | 4267 |
| 493 | 20230918 | 102100 | 750126465 | 4200 | 4215 | 4215 | 4200 | 220 |
| 494 | 20230918 | 102000 | 749201655 | 4215 | 4215 | 4215 | 4215 | 50 |
| 495 | 20230918 | 101900 | 748990905 | 4215 | 4220 | 4220 | 4215 | 191 |
| 496 | 20230918 | 101800 | 748185340 | 4220 | 4220 | 4220 | 4220 | 4 |
| 497 | 20230918 | 101700 | 748168460 | 4200 | 4200 | 4200 | 4195 | 2771 |
| 498 | 20230918 | 101600 | 736534240 | 4205 | 4210 | 4210 | 4205 | 1224 |
| 499 | 20230918 | 101500 | 731384790 | 4220 | 4220 | 4220 | 4215 | 1590 |
| 500 | 20230918 | 101400 | 724681655 | 4220 | 4220 | 4220 | 4220 | 164 |
| 501 | 20230918 | 101300 | 723989575 | 4225 | 4215 | 4230 | 4215 | 739 |
| 502 | 20230918 | 101200 | 720868165 | 4215 | 4230 | 4230 | 4215 | 608 |
| 503 | 20230918 | 101100 | 718304665 | 4215 | 4225 | 4225 | 4215 | 543 |
| 504 | 20230918 | 101000 | 716013770 | 4240 | 4235 | 4240 | 4235 | 837 |
| 505 | 20230918 | 100900 | 712467845 | 4235 | 4230 | 4240 | 4230 | 720 |
| 506 | 20230918 | 100800 | 709417775 | 4230 | 4235 | 4240 | 4210 | 357 |
| 507 | 20230918 | 100700 | 707906345 | 4215 | 4215 | 4215 | 4215 | 617 |
| 508 | 20230918 | 100600 | 705305690 | 4215 | 4215 | 4215 | 4210 | 1682 |
| 509 | 20230918 | 100500 | 698216535 | 4215 | 4230 | 4235 | 4215 | 9592 |
| 510 | 20230918 | 100400 | 657740370 | 4240 | 4240 | 4240 | 4240 | 586 |
| 511 | 20230918 | 100300 | 655255730 | 4235 | 4235 | 4250 | 4235 | 971 |
| 512 | 20230918 | 100200 | 651141145 | 4225 | 4210 | 4225 | 4210 | 1154 |
| 513 | 20230918 | 100100 | 646275495 | 4215 | 4210 | 4215 | 4210 | 268 |
| 514 | 20230918 | 100000 | 645146955 | 4210 | 4220 | 4220 | 4210 | 220 |
| 515 | 20230918 | 095900 | 644220075 | 4220 | 4235 | 4240 | 4215 | 1030 |
| 516 | 20230918 | 095800 | 639865375 | 4235 | 4190 | 4245 | 4190 | 3833 |
| 517 | 20230918 | 095700 | 623759230 | 4180 | 4165 | 4180 | 4165 | 2371 |
| 518 | 20230918 | 095600 | 613865725 | 4170 | 4175 | 4175 | 4170 | 1764 |
| 519 | 20230918 | 095500 | 606508095 | 4180 | 4180 | 4180 | 4180 | 7108 |
| 520 | 20230918 | 095400 | 576796655 | 4170 | 4185 | 4185 | 4170 | 5184 |
| 521 | 20230918 | 095300 | 555133450 | 4180 | 4180 | 4185 | 4180 | 1391 |
| 522 | 20230918 | 095200 | 549318820 | 4180 | 4180 | 4190 | 4175 | 889 |
| 523 | 20230918 | 095100 | 545600950 | 4175 | 4185 | 4195 | 4175 | 832 |
| 524 | 20230918 | 095000 | 542115885 | 4185 | 4190 | 4190 | 4185 | 242 |
| 525 | 20230918 | 094900 | 541101915 | 4190 | 4195 | 4195 | 4175 | 1829 |
| 526 | 20230918 | 094800 | 533445460 | 4195 | 4195 | 4195 | 4195 | 370 |
| 527 | 20230918 | 094700 | 531893310 | 4190 | 4185 | 4190 | 4185 | 2952 |
| 528 | 20230918 | 094600 | 519532540 | 4190 | 4190 | 4190 | 4190 | 1170 |
| 529 | 20230918 | 094500 | 514630240 | 4195 | 4240 | 4250 | 4190 | 902 |
| 530 | 20230918 | 094400 | 510805940 | 4250 | 4165 | 4250 | 4160 | 4420 |
| 531 | 20230918 | 094300 | 492277620 | 4165 | 4155 | 4165 | 4150 | 3458 |
| 532 | 20230918 | 094200 | 477919980 | 4160 | 4170 | 4185 | 4155 | 3472 |
| 533 | 20230918 | 094100 | 463474940 | 4190 | 4180 | 4200 | 4120 | 4240 |
| 534 | 20230918 | 094000 | 445858290 | 4190 | 4235 | 4235 | 4185 | 12105 |
| 535 | 20230918 | 093900 | 394890695 | 4235 | 4275 | 4275 | 4230 | 15398 |
| 536 | 20230918 | 093800 | 329341265 | 4275 | 4290 | 4290 | 4275 | 4070 |
| 537 | 20230918 | 093700 | 311901900 | 4295 | 4295 | 4300 | 4295 | 730 |
| 538 | 20230918 | 093600 | 308764050 | 4290 | 4300 | 4300 | 4290 | 269 |
| 539 | 20230918 | 093500 | 307608050 | 4295 | 4295 | 4300 | 4290 | 314 |
| 540 | 20230918 | 093400 | 306259415 | 4290 | 4300 | 4300 | 4290 | 362 |
| 541 | 20230918 | 093300 | 304705685 | 4300 | 4300 | 4300 | 4290 | 586 |
| 542 | 20230918 | 093200 | 302186835 | 4300 | 4300 | 4300 | 4295 | 600 |
| 543 | 20230918 | 093100 | 299609585 | 4300 | 4300 | 4300 | 4300 | 470 |
| 544 | 20230918 | 093000 | 297588585 | 4295 | 4285 | 4295 | 4285 | 470 |
| 545 | 20230918 | 092900 | 295571285 | 4295 | 4275 | 4295 | 4275 | 43 |
| 546 | 20230918 | 092800 | 295387045 | 4275 | 4275 | 4275 | 4275 | 1506 |
| 547 | 20230918 | 092700 | 288948895 | 4275 | 4270 | 4275 | 4270 | 1277 |
| 548 | 20230918 | 092600 | 283490130 | 4280 | 4285 | 4285 | 4270 | 2847 |
| 549 | 20230918 | 092500 | 271311430 | 4285 | 4300 | 4300 | 4280 | 3515 |
| 550 | 20230918 | 092400 | 256226195 | 4300 | 4315 | 4315 | 4300 | 450 |
| 551 | 20230918 | 092300 | 254289735 | 4325 | 4305 | 4325 | 4290 | 5192 |
| 552 | 20230918 | 092200 | 231950930 | 4310 | 4330 | 4330 | 4310 | 6878 |
| 553 | 20230918 | 092100 | 202233255 | 4330 | 4355 | 4355 | 4330 | 1820 |
| 554 | 20230918 | 092000 | 194342325 | 4340 | 4340 | 4340 | 4335 | 830 |
| 555 | 20230918 | 091900 | 190740180 | 4335 | 4340 | 4340 | 4335 | 196 |
| 556 | 20230918 | 091800 | 189890025 | 4340 | 4355 | 4360 | 4340 | 1531 |
| 557 | 20230918 | 091700 | 183233370 | 4360 | 4355 | 4360 | 4355 | 17 |
| 558 | 20230918 | 091600 | 183159280 | 4350 | 4355 | 4360 | 4350 | 801 |
| 559 | 20230918 | 091500 | 179673120 | 4340 | 4340 | 4340 | 4340 | 214 |
| 560 | 20230918 | 091400 | 178744360 | 4340 | 4335 | 4340 | 4325 | 1879 |
| 561 | 20230918 | 091300 | 170597165 | 4335 | 4365 | 4375 | 4335 | 4623 |
| 562 | 20230918 | 091200 | 150484330 | 4375 | 4370 | 4375 | 4360 | 3557 |
| 563 | 20230918 | 091100 | 134963745 | 4370 | 4370 | 4375 | 4370 | 311 |
| 564 | 20230918 | 091000 | 133604670 | 4370 | 4370 | 4370 | 4365 | 1183 |
| 565 | 20230918 | 090900 | 128436615 | 4370 | 4370 | 4370 | 4365 | 761 |
| 566 | 20230918 | 090800 | 125111410 | 4370 | 4375 | 4375 | 4365 | 486 |
| 567 | 20230918 | 090700 | 122987935 | 4380 | 4365 | 4385 | 4365 | 1878 |
| 568 | 20230918 | 090600 | 114771455 | 4355 | 4400 | 4400 | 4355 | 2602 |
| 569 | 20230918 | 090500 | 103382145 | 4400 | 4335 | 4400 | 4290 | 6240 |
| 570 | 20230918 | 090400 | 76345590 | 4330 | 4400 | 4400 | 4330 | 3824 |
| 571 | 20230918 | 090300 | 59682135 | 4400 | 4410 | 4410 | 4390 | 1828 |
| 572 | 20230918 | 090200 | 51637065 | 4400 | 4425 | 4460 | 4400 | 6052 |
| 573 | 20230918 | 090100 | 24925050 | 4425 | 4445 | 4445 | 4425 | 2240 |
| 574 | 20230918 | 090000 | 14994885 | 4445 | 4500 | 4500 | 4400 | 3078 |