28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 183600 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 5655 |
| 3 | 20230918 | 183500 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 4 | 20230918 | 183400 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 5 | 20230918 | 183300 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 6 | 20230918 | 183200 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 7 | 20230918 | 183100 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 8 | 20230918 | 183000 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 9 | 20230918 | 182900 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 10 | 20230918 | 182800 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 11 | 20230918 | 182700 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 12 | 20230918 | 182600 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 13 | 20230918 | 182500 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 14 | 20230918 | 182400 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 15 | 20230918 | 182300 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 16 | 20230918 | 182200 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 17 | 20230918 | 182100 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 18 | 20230918 | 182000 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 19 | 20230918 | 181900 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 20 | 20230918 | 181800 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 21 | 20230918 | 181700 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 22 | 20230918 | 181600 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 23 | 20230918 | 181500 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 24 | 20230918 | 181400 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 25 | 20230918 | 181300 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 26 | 20230918 | 181200 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 27 | 20230918 | 181100 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 28 | 20230918 | 181000 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 29 | 20230918 | 180900 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 30 | 20230918 | 180800 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 31 | 20230918 | 180700 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 32 | 20230918 | 180600 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 5655 |
| 33 | 20230918 | 180500 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 34 | 20230918 | 180400 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 35 | 20230918 | 180300 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 36 | 20230918 | 180200 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 37 | 20230918 | 180100 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 38 | 20230918 | 180000 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 39 | 20230918 | 175900 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 40 | 20230918 | 175800 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 41 | 20230918 | 175700 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 42 | 20230918 | 175600 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 43 | 20230918 | 175500 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 44 | 20230918 | 175400 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 45 | 20230918 | 175300 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 46 | 20230918 | 175200 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 47 | 20230918 | 175100 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 48 | 20230918 | 175000 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 49 | 20230918 | 174900 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 50 | 20230918 | 174800 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 51 | 20230918 | 174700 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 52 | 20230918 | 174600 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 53 | 20230918 | 174500 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 54 | 20230918 | 174400 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 55 | 20230918 | 174300 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 56 | 20230918 | 174200 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 57 | 20230918 | 174100 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 58 | 20230918 | 174000 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 59 | 20230918 | 173900 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 60 | 20230918 | 173800 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 61 | 20230918 | 173700 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 62 | 20230918 | 173600 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 5655 |
| 63 | 20230918 | 173500 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 64 | 20230918 | 173400 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 65 | 20230918 | 173300 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 66 | 20230918 | 173200 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 67 | 20230918 | 173100 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 68 | 20230918 | 173000 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 69 | 20230918 | 172900 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 70 | 20230918 | 172800 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 71 | 20230918 | 172700 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 72 | 20230918 | 172600 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 73 | 20230918 | 172500 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 74 | 20230918 | 172400 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 75 | 20230918 | 172300 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 76 | 20230918 | 172200 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 77 | 20230918 | 172100 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 78 | 20230918 | 172000 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 79 | 20230918 | 171900 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 80 | 20230918 | 171800 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 81 | 20230918 | 171700 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 82 | 20230918 | 171600 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 83 | 20230918 | 171500 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 84 | 20230918 | 171400 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 85 | 20230918 | 171300 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 86 | 20230918 | 171200 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 87 | 20230918 | 171100 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 88 | 20230918 | 171000 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 89 | 20230918 | 170900 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 90 | 20230918 | 170800 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 91 | 20230918 | 170700 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 92 | 20230918 | 170600 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 5655 |
| 93 | 20230918 | 170500 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 94 | 20230918 | 170400 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 95 | 20230918 | 170300 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 96 | 20230918 | 170200 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 97 | 20230918 | 170100 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 98 | 20230918 | 170000 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 99 | 20230918 | 165900 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 100 | 20230918 | 165800 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 101 | 20230918 | 165700 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 102 | 20230918 | 165600 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 103 | 20230918 | 165500 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 104 | 20230918 | 165400 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 105 | 20230918 | 165300 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 106 | 20230918 | 165200 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 107 | 20230918 | 165100 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 108 | 20230918 | 165000 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 109 | 20230918 | 164900 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 110 | 20230918 | 164800 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 111 | 20230918 | 164700 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 112 | 20230918 | 164600 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 113 | 20230918 | 164500 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 114 | 20230918 | 164400 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 115 | 20230918 | 164300 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 116 | 20230918 | 164200 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 117 | 20230918 | 164100 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 118 | 20230918 | 164000 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 119 | 20230918 | 163900 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 120 | 20230918 | 163800 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 121 | 20230918 | 163700 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 122 | 20230918 | 163600 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 5655 |
| 123 | 20230918 | 163500 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 124 | 20230918 | 163400 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 125 | 20230918 | 163300 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 126 | 20230918 | 163200 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 127 | 20230918 | 163100 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 128 | 20230918 | 163000 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 129 | 20230918 | 162900 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 130 | 20230918 | 162800 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 131 | 20230918 | 162700 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 132 | 20230918 | 162600 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 133 | 20230918 | 162500 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 134 | 20230918 | 162400 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 135 | 20230918 | 162300 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 136 | 20230918 | 162200 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 137 | 20230918 | 162100 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 138 | 20230918 | 162000 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 139 | 20230918 | 161900 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 140 | 20230918 | 161800 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 141 | 20230918 | 161700 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 142 | 20230918 | 161600 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 143 | 20230918 | 161500 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 144 | 20230918 | 161400 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 145 | 20230918 | 161300 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 146 | 20230918 | 161200 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 147 | 20230918 | 161100 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 148 | 20230918 | 161000 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 149 | 20230918 | 160900 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 150 | 20230918 | 160800 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 151 | 20230918 | 160700 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 152 | 20230918 | 160600 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 5655 |
| 153 | 20230918 | 160500 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 154 | 20230918 | 160400 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 155 | 20230918 | 160300 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 156 | 20230918 | 160200 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 157 | 20230918 | 160100 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 158 | 20230918 | 160000 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 159 | 20230918 | 155900 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 160 | 20230918 | 155800 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 161 | 20230918 | 155700 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 162 | 20230918 | 155600 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 163 | 20230918 | 155500 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 164 | 20230918 | 155400 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 165 | 20230918 | 155300 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 166 | 20230918 | 155200 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 167 | 20230918 | 155100 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 168 | 20230918 | 155000 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 169 | 20230918 | 154900 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 170 | 20230918 | 154800 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 171 | 20230918 | 154700 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 172 | 20230918 | 154600 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 173 | 20230918 | 154500 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 174 | 20230918 | 154400 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 175 | 20230918 | 154300 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 176 | 20230918 | 154200 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 177 | 20230918 | 154100 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 178 | 20230918 | 154000 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 179 | 20230918 | 153900 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 180 | 20230918 | 153800 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 181 | 20230918 | 153700 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 182 | 20230918 | 153600 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 5655 |
| 183 | 20230918 | 153500 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 184 | 20230918 | 153400 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 185 | 20230918 | 153300 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 186 | 20230918 | 153200 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 187 | 20230918 | 153100 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 0 |
| 188 | 20230918 | 153000 | 1259499095 | 2655 | 2655 | 2655 | 2655 | 5655 |
| 189 | 20230918 | 152900 | 1244485070 | 2655 | 2655 | 2655 | 2655 | 0 |
| 190 | 20230918 | 152800 | 1244485070 | 2655 | 2655 | 2655 | 2655 | 0 |
| 191 | 20230918 | 152700 | 1244485070 | 2655 | 2655 | 2655 | 2655 | 0 |
| 192 | 20230918 | 152600 | 1244485070 | 2655 | 2655 | 2655 | 2655 | 0 |
| 193 | 20230918 | 152500 | 1244485070 | 2655 | 2655 | 2655 | 2655 | 0 |
| 194 | 20230918 | 152400 | 1244485070 | 2655 | 2655 | 2655 | 2655 | 0 |
| 195 | 20230918 | 152300 | 1244485070 | 2655 | 2655 | 2655 | 2655 | 0 |
| 196 | 20230918 | 152200 | 1244485070 | 2655 | 2655 | 2655 | 2655 | 0 |
| 197 | 20230918 | 152100 | 1244485070 | 2655 | 2655 | 2655 | 2655 | 0 |
| 198 | 20230918 | 152000 | 1244485070 | 2655 | 2655 | 2655 | 2655 | 0 |
| 199 | 20230918 | 151900 | 1244485070 | 2655 | 2655 | 2675 | 2655 | 406 |
| 200 | 20230918 | 151800 | 1243403455 | 2655 | 2655 | 2655 | 2655 | 0 |
| 201 | 20230918 | 151700 | 1243403455 | 2655 | 2655 | 2655 | 2655 | 5 |
| 202 | 20230918 | 151600 | 1243390180 | 2655 | 2655 | 2655 | 2655 | 19 |
| 203 | 20230918 | 151500 | 1243339735 | 2650 | 2650 | 2650 | 2650 | 33 |
| 204 | 20230918 | 151400 | 1243252285 | 2645 | 2645 | 2645 | 2645 | 0 |
| 205 | 20230918 | 151300 | 1243252285 | 2645 | 2660 | 2670 | 2640 | 202 |
| 206 | 20230918 | 151200 | 1242718235 | 2650 | 2650 | 2650 | 2650 | 0 |
| 207 | 20230918 | 151100 | 1242718235 | 2650 | 2650 | 2650 | 2650 | 153 |
| 208 | 20230918 | 151000 | 1242312785 | 2645 | 2645 | 2645 | 2645 | 0 |
| 209 | 20230918 | 150900 | 1242312785 | 2645 | 2650 | 2650 | 2645 | 651 |
| 210 | 20230918 | 150800 | 1240590860 | 2650 | 2650 | 2650 | 2650 | 382 |
| 211 | 20230918 | 150700 | 1239578560 | 2645 | 2645 | 2645 | 2645 | 0 |
| 212 | 20230918 | 150600 | 1239578560 | 2645 | 2645 | 2645 | 2645 | 170 |
| 213 | 20230918 | 150500 | 1239128910 | 2645 | 2645 | 2645 | 2645 | 1 |
| 214 | 20230918 | 150400 | 1239126265 | 2660 | 2660 | 2660 | 2660 | 1 |
| 215 | 20230918 | 150300 | 1239123605 | 2645 | 2650 | 2650 | 2645 | 5370 |
| 216 | 20230918 | 150200 | 1224894730 | 2655 | 2655 | 2655 | 2650 | 200 |
| 217 | 20230918 | 150100 | 1224364205 | 2650 | 2650 | 2650 | 2650 | 0 |
| 218 | 20230918 | 150000 | 1224364205 | 2650 | 2650 | 2650 | 2650 | 476 |
| 219 | 20230918 | 145900 | 1223102805 | 2650 | 2650 | 2650 | 2650 | 0 |
| 220 | 20230918 | 145800 | 1223102805 | 2650 | 2650 | 2650 | 2650 | 20 |
| 221 | 20230918 | 145700 | 1223049805 | 2650 | 2650 | 2650 | 2650 | 205 |
| 222 | 20230918 | 145600 | 1222506555 | 2650 | 2650 | 2650 | 2650 | 0 |
| 223 | 20230918 | 145500 | 1222506555 | 2650 | 2650 | 2650 | 2650 | 0 |
| 224 | 20230918 | 145400 | 1222506555 | 2650 | 2650 | 2650 | 2650 | 556 |
| 225 | 20230918 | 145300 | 1221033155 | 2650 | 2650 | 2650 | 2650 | 0 |
| 226 | 20230918 | 145200 | 1221033155 | 2650 | 2660 | 2660 | 2650 | 823 |
| 227 | 20230918 | 145100 | 1218850675 | 2665 | 2665 | 2665 | 2665 | 157 |
| 228 | 20230918 | 145000 | 1218432270 | 2665 | 2670 | 2670 | 2665 | 145 |
| 229 | 20230918 | 144900 | 1218045835 | 2685 | 2685 | 2685 | 2685 | 1 |
| 230 | 20230918 | 144800 | 1218043150 | 2685 | 2675 | 2690 | 2675 | 1037 |
| 231 | 20230918 | 144700 | 1215260930 | 2680 | 2645 | 2680 | 2645 | 5792 |
| 232 | 20230918 | 144600 | 1199837930 | 2645 | 2645 | 2645 | 2645 | 36 |
| 233 | 20230918 | 144500 | 1199742710 | 2645 | 2645 | 2645 | 2645 | 200 |
| 234 | 20230918 | 144400 | 1199213710 | 2645 | 2650 | 2650 | 2645 | 126 |
| 235 | 20230918 | 144300 | 1198879940 | 2650 | 2650 | 2650 | 2650 | 54 |
| 236 | 20230918 | 144200 | 1198736840 | 2650 | 2650 | 2650 | 2650 | 69 |
| 237 | 20230918 | 144100 | 1198553990 | 2650 | 2655 | 2655 | 2650 | 103 |
| 238 | 20230918 | 144000 | 1198280540 | 2650 | 2650 | 2650 | 2650 | 3 |
| 239 | 20230918 | 143900 | 1198272590 | 2660 | 2660 | 2660 | 2660 | 0 |
| 240 | 20230918 | 143800 | 1198272590 | 2660 | 2660 | 2660 | 2660 | 95 |
| 241 | 20230918 | 143700 | 1198019890 | 2660 | 2660 | 2660 | 2660 | 220 |
| 242 | 20230918 | 143600 | 1197434690 | 2645 | 2645 | 2645 | 2645 | 56 |
| 243 | 20230918 | 143500 | 1197286570 | 2640 | 2640 | 2640 | 2640 | 0 |
| 244 | 20230918 | 143400 | 1197286570 | 2640 | 2640 | 2640 | 2640 | 48 |
| 245 | 20230918 | 143300 | 1197159850 | 2640 | 2640 | 2640 | 2640 | 100 |
| 246 | 20230918 | 143200 | 1196895850 | 2640 | 2640 | 2640 | 2640 | 196 |
| 247 | 20230918 | 143100 | 1196378410 | 2640 | 2645 | 2645 | 2640 | 929 |
| 248 | 20230918 | 143000 | 1193925090 | 2640 | 2640 | 2640 | 2640 | 0 |
| 249 | 20230918 | 142900 | 1193925090 | 2640 | 2640 | 2640 | 2640 | 190 |
| 250 | 20230918 | 142800 | 1193423490 | 2640 | 2640 | 2640 | 2640 | 60 |
| 251 | 20230918 | 142700 | 1193265090 | 2640 | 2660 | 2660 | 2640 | 1969 |
| 252 | 20230918 | 142600 | 1188055240 | 2660 | 2660 | 2660 | 2650 | 575 |
| 253 | 20230918 | 142500 | 1186527475 | 2665 | 2665 | 2665 | 2665 | 1685 |
| 254 | 20230918 | 142400 | 1182036950 | 2665 | 2675 | 2675 | 2665 | 503 |
| 255 | 20230918 | 142300 | 1180694925 | 2675 | 2670 | 2695 | 2670 | 3245 |
| 256 | 20230918 | 142200 | 1172007000 | 2670 | 2650 | 2670 | 2650 | 944 |
| 257 | 20230918 | 142100 | 1169491090 | 2670 | 2665 | 2670 | 2665 | 31 |
| 258 | 20230918 | 142000 | 1169408355 | 2645 | 2645 | 2645 | 2645 | 0 |
| 259 | 20230918 | 141900 | 1169408355 | 2645 | 2645 | 2645 | 2645 | 17 |
| 260 | 20230918 | 141800 | 1169363390 | 2655 | 2655 | 2665 | 2655 | 262 |
| 261 | 20230918 | 141700 | 1168666510 | 2660 | 2660 | 2660 | 2660 | 357 |
| 262 | 20230918 | 141600 | 1167716890 | 2660 | 2660 | 2660 | 2660 | 0 |
| 263 | 20230918 | 141500 | 1167716890 | 2660 | 2660 | 2660 | 2660 | 0 |
| 264 | 20230918 | 141400 | 1167716890 | 2660 | 2660 | 2660 | 2660 | 3 |
| 265 | 20230918 | 141300 | 1167708910 | 2660 | 2660 | 2660 | 2660 | 217 |
| 266 | 20230918 | 141200 | 1167131690 | 2660 | 2640 | 2660 | 2640 | 185 |
| 267 | 20230918 | 141100 | 1166639610 | 2635 | 2640 | 2640 | 2635 | 70 |
| 268 | 20230918 | 141000 | 1166455060 | 2640 | 2640 | 2640 | 2640 | 639 |
| 269 | 20230918 | 140900 | 1164768100 | 2640 | 2650 | 2650 | 2640 | 1200 |
| 270 | 20230918 | 140800 | 1161597960 | 2650 | 2670 | 2670 | 2650 | 179 |
| 271 | 20230918 | 140700 | 1161122035 | 2665 | 2665 | 2665 | 2665 | 230 |
| 272 | 20230918 | 140600 | 1160509085 | 2660 | 2660 | 2670 | 2660 | 644 |
| 273 | 20230918 | 140500 | 1158796035 | 2655 | 2655 | 2655 | 2655 | 0 |
| 274 | 20230918 | 140400 | 1158796035 | 2655 | 2655 | 2655 | 2655 | 20 |
| 275 | 20230918 | 140300 | 1158742935 | 2660 | 2675 | 2675 | 2660 | 2199 |
| 276 | 20230918 | 140200 | 1152879855 | 2685 | 2685 | 2685 | 2685 | 5 |
| 277 | 20230918 | 140100 | 1152866430 | 2685 | 2685 | 2685 | 2685 | 560 |
| 278 | 20230918 | 140000 | 1151362830 | 2685 | 2685 | 2685 | 2685 | 0 |
| 279 | 20230918 | 135900 | 1151362830 | 2685 | 2685 | 2685 | 2685 | 20 |
| 280 | 20230918 | 135800 | 1151309130 | 2685 | 2680 | 2685 | 2670 | 1379 |
| 281 | 20230918 | 135700 | 1147615725 | 2680 | 2680 | 2680 | 2680 | 100 |
| 282 | 20230918 | 135600 | 1147347725 | 2680 | 2680 | 2680 | 2680 | 500 |
| 283 | 20230918 | 135500 | 1146007725 | 2675 | 2670 | 2675 | 2670 | 1129 |
| 284 | 20230918 | 135400 | 1142989795 | 2670 | 2670 | 2670 | 2670 | 1030 |
| 285 | 20230918 | 135300 | 1140239695 | 2670 | 2670 | 2670 | 2670 | 330 |
| 286 | 20230918 | 135200 | 1139358595 | 2675 | 2665 | 2675 | 2665 | 209 |
| 287 | 20230918 | 135100 | 1138800520 | 2665 | 2670 | 2670 | 2665 | 2317 |
| 288 | 20230918 | 135000 | 1132625710 | 2660 | 2660 | 2665 | 2660 | 47 |
| 289 | 20230918 | 134900 | 1132500680 | 2660 | 2660 | 2660 | 2660 | 0 |
| 290 | 20230918 | 134800 | 1132500680 | 2660 | 2660 | 2665 | 2660 | 2527 |
| 291 | 20230918 | 134700 | 1125778345 | 2660 | 2665 | 2665 | 2660 | 6647 |
| 292 | 20230918 | 134600 | 1108096755 | 2665 | 2690 | 2690 | 2665 | 3029 |
| 293 | 20230918 | 134500 | 1100002445 | 2690 | 2685 | 2690 | 2680 | 1883 |
| 294 | 20230918 | 134400 | 1094950100 | 2685 | 2670 | 2685 | 2670 | 1462 |
| 295 | 20230918 | 134300 | 1091043350 | 2660 | 2660 | 2660 | 2660 | 118 |
| 296 | 20230918 | 134200 | 1090729470 | 2660 | 2675 | 2675 | 2650 | 342 |
| 297 | 20230918 | 134100 | 1089821175 | 2680 | 2685 | 2685 | 2680 | 1031 |
| 298 | 20230918 | 134000 | 1087056225 | 2685 | 2685 | 2685 | 2685 | 1755 |
| 299 | 20230918 | 133900 | 1082344050 | 2685 | 2690 | 2710 | 2680 | 4750 |
| 300 | 20230918 | 133800 | 1069564450 | 2690 | 2710 | 2710 | 2685 | 1849 |
| 301 | 20230918 | 133700 | 1064581470 | 2710 | 2665 | 2720 | 2660 | 13193 |
| 302 | 20230918 | 133600 | 1029099835 | 2665 | 2685 | 2685 | 2665 | 1611 |
| 303 | 20230918 | 133500 | 1024784660 | 2690 | 2690 | 2690 | 2675 | 2106 |
| 304 | 20230918 | 133400 | 1019119640 | 2695 | 2675 | 2695 | 2665 | 2644 |
| 305 | 20230918 | 133300 | 1012034700 | 2675 | 2675 | 2680 | 2675 | 155 |
| 306 | 20230918 | 133200 | 1011620035 | 2670 | 2665 | 2670 | 2665 | 816 |
| 307 | 20230918 | 133100 | 1009444770 | 2665 | 2640 | 2665 | 2640 | 2477 |
| 308 | 20230918 | 133000 | 1002866505 | 2640 | 2655 | 2655 | 2640 | 833 |
| 309 | 20230918 | 132900 | 1000657890 | 2635 | 2640 | 2640 | 2635 | 321 |
| 310 | 20230918 | 132800 | 999810865 | 2655 | 2655 | 2655 | 2655 | 65 |
| 311 | 20230918 | 132700 | 999638290 | 2650 | 2655 | 2655 | 2625 | 7461 |
| 312 | 20230918 | 132600 | 979982440 | 2655 | 2655 | 2655 | 2655 | 0 |
| 313 | 20230918 | 132500 | 979982440 | 2655 | 2650 | 2655 | 2640 | 3876 |
| 314 | 20230918 | 132400 | 969739800 | 2660 | 2650 | 2660 | 2645 | 1250 |
| 315 | 20230918 | 132300 | 966425230 | 2650 | 2650 | 2650 | 2650 | 401 |
| 316 | 20230918 | 132200 | 965362580 | 2650 | 2635 | 2650 | 2635 | 7 |
| 317 | 20230918 | 132100 | 965344120 | 2630 | 2645 | 2650 | 2630 | 7457 |
| 318 | 20230918 | 132000 | 945660700 | 2645 | 2645 | 2645 | 2645 | 248 |
| 319 | 20230918 | 131900 | 945004740 | 2655 | 2655 | 2655 | 2655 | 1389 |
| 320 | 20230918 | 131800 | 941316945 | 2655 | 2660 | 2665 | 2655 | 3766 |
| 321 | 20230918 | 131700 | 931308280 | 2665 | 2660 | 2665 | 2660 | 404 |
| 322 | 20230918 | 131600 | 930231710 | 2660 | 2660 | 2665 | 2660 | 156 |
| 323 | 20230918 | 131500 | 929816740 | 2660 | 2660 | 2660 | 2655 | 617 |
| 324 | 20230918 | 131400 | 928178410 | 2660 | 2645 | 2660 | 2645 | 1371 |
| 325 | 20230918 | 131300 | 924545160 | 2650 | 2660 | 2660 | 2650 | 2890 |
| 326 | 20230918 | 131200 | 916883575 | 2665 | 2660 | 2670 | 2660 | 1191 |
| 327 | 20230918 | 131100 | 913709675 | 2660 | 2670 | 2670 | 2650 | 4647 |
| 328 | 20230918 | 131000 | 901344610 | 2670 | 2670 | 2680 | 2670 | 1534 |
| 329 | 20230918 | 130900 | 897242580 | 2670 | 2670 | 2675 | 2665 | 2128 |
| 330 | 20230918 | 130800 | 891564335 | 2675 | 2665 | 2680 | 2665 | 3786 |
| 331 | 20230918 | 130700 | 881454125 | 2675 | 2690 | 2700 | 2665 | 6562 |
| 332 | 20230918 | 130600 | 863802240 | 2690 | 2665 | 2705 | 2665 | 3857 |
| 333 | 20230918 | 130500 | 853448780 | 2665 | 2690 | 2690 | 2655 | 12347 |
| 334 | 20230918 | 130400 | 820510265 | 2685 | 2720 | 2730 | 2670 | 14391 |
| 335 | 20230918 | 130300 | 781448860 | 2720 | 2650 | 2750 | 2635 | 16255 |
| 336 | 20230918 | 130200 | 737467775 | 2650 | 2675 | 2695 | 2625 | 9340 |
| 337 | 20230918 | 130100 | 712669210 | 2685 | 2700 | 2700 | 2655 | 9407 |
| 338 | 20230918 | 130000 | 687449205 | 2695 | 2720 | 2765 | 2690 | 27822 |
| 339 | 20230918 | 125900 | 611593260 | 2740 | 2715 | 2770 | 2705 | 33806 |
| 340 | 20230918 | 125800 | 518885230 | 2715 | 2750 | 2755 | 2675 | 32377 |
| 341 | 20230918 | 125700 | 431331510 | 2750 | 2620 | 2755 | 2620 | 110358 |
| 342 | 20230918 | 125600 | 133940965 | 2620 | 2605 | 2620 | 2605 | 1101 |
| 343 | 20230918 | 125500 | 131061585 | 2600 | 2600 | 2600 | 2600 | 0 |
| 344 | 20230918 | 125400 | 131061585 | 2600 | 2605 | 2605 | 2600 | 1446 |
| 345 | 20230918 | 125300 | 127297255 | 2605 | 2605 | 2605 | 2605 | 0 |
| 346 | 20230918 | 125200 | 127297255 | 2605 | 2605 | 2605 | 2605 | 0 |
| 347 | 20230918 | 125100 | 127297255 | 2605 | 2605 | 2605 | 2605 | 550 |
| 348 | 20230918 | 125000 | 125864505 | 2615 | 2615 | 2615 | 2615 | 0 |
| 349 | 20230918 | 124900 | 125864505 | 2615 | 2615 | 2615 | 2615 | 0 |
| 350 | 20230918 | 124800 | 125864505 | 2615 | 2615 | 2615 | 2615 | 0 |
| 351 | 20230918 | 124700 | 125864505 | 2615 | 2615 | 2615 | 2615 | 0 |
| 352 | 20230918 | 124600 | 125864505 | 2615 | 2615 | 2615 | 2615 | 0 |
| 353 | 20230918 | 124500 | 125864505 | 2615 | 2615 | 2615 | 2615 | 0 |
| 354 | 20230918 | 124400 | 125864505 | 2615 | 2610 | 2615 | 2610 | 1079 |
| 355 | 20230918 | 124300 | 123047815 | 2615 | 2615 | 2615 | 2615 | 0 |
| 356 | 20230918 | 124200 | 123047815 | 2615 | 2615 | 2615 | 2615 | 2 |
| 357 | 20230918 | 124100 | 123042585 | 2615 | 2615 | 2615 | 2615 | 5 |
| 358 | 20230918 | 124000 | 123029510 | 2610 | 2610 | 2610 | 2610 | 0 |
| 359 | 20230918 | 123900 | 123029510 | 2610 | 2610 | 2610 | 2610 | 0 |
| 360 | 20230918 | 123800 | 123029510 | 2610 | 2610 | 2610 | 2610 | 0 |
| 361 | 20230918 | 123700 | 123029510 | 2610 | 2610 | 2610 | 2610 | 1 |
| 362 | 20230918 | 123600 | 123026900 | 2610 | 2610 | 2610 | 2610 | 10 |
| 363 | 20230918 | 123500 | 123000800 | 2610 | 2615 | 2615 | 2610 | 631 |
| 364 | 20230918 | 123400 | 121353850 | 2610 | 2610 | 2610 | 2610 | 0 |
| 365 | 20230918 | 123300 | 121353850 | 2610 | 2610 | 2610 | 2610 | 0 |
| 366 | 20230918 | 123200 | 121353850 | 2610 | 2610 | 2610 | 2610 | 300 |
| 367 | 20230918 | 123100 | 120570850 | 2615 | 2610 | 2615 | 2610 | 200 |
| 368 | 20230918 | 123000 | 120048350 | 2610 | 2610 | 2610 | 2610 | 0 |
| 369 | 20230918 | 122900 | 120048350 | 2610 | 2610 | 2610 | 2610 | 0 |
| 370 | 20230918 | 122800 | 120048350 | 2610 | 2615 | 2615 | 2610 | 170 |
| 371 | 20230918 | 122700 | 119604500 | 2615 | 2615 | 2615 | 2615 | 100 |
| 372 | 20230918 | 122600 | 119343000 | 2620 | 2620 | 2620 | 2620 | 0 |
| 373 | 20230918 | 122500 | 119343000 | 2620 | 2620 | 2620 | 2620 | 0 |
| 374 | 20230918 | 122400 | 119343000 | 2620 | 2620 | 2620 | 2620 | 0 |
| 375 | 20230918 | 122300 | 119343000 | 2620 | 2620 | 2620 | 2620 | 0 |
| 376 | 20230918 | 122200 | 119343000 | 2620 | 2620 | 2620 | 2620 | 0 |
| 377 | 20230918 | 122100 | 119343000 | 2620 | 2620 | 2620 | 2620 | 0 |
| 378 | 20230918 | 122000 | 119343000 | 2620 | 2620 | 2620 | 2620 | 61 |
| 379 | 20230918 | 121900 | 119183180 | 2620 | 2620 | 2620 | 2620 | 8 |
| 380 | 20230918 | 121800 | 119162220 | 2620 | 2620 | 2620 | 2620 | 0 |
| 381 | 20230918 | 121700 | 119162220 | 2620 | 2620 | 2620 | 2620 | 0 |
| 382 | 20230918 | 121600 | 119162220 | 2620 | 2620 | 2620 | 2620 | 0 |
| 383 | 20230918 | 121500 | 119162220 | 2620 | 2625 | 2625 | 2620 | 90 |
| 384 | 20230918 | 121400 | 118926370 | 2630 | 2630 | 2630 | 2630 | 0 |
| 385 | 20230918 | 121300 | 118926370 | 2630 | 2630 | 2630 | 2630 | 5 |
| 386 | 20230918 | 121200 | 118913220 | 2635 | 2635 | 2635 | 2635 | 30 |
| 387 | 20230918 | 121100 | 118834170 | 2625 | 2625 | 2625 | 2625 | 0 |
| 388 | 20230918 | 121000 | 118834170 | 2625 | 2625 | 2625 | 2625 | 0 |
| 389 | 20230918 | 120900 | 118834170 | 2625 | 2625 | 2625 | 2625 | 0 |
| 390 | 20230918 | 120800 | 118834170 | 2625 | 2625 | 2625 | 2625 | 0 |
| 391 | 20230918 | 120700 | 118834170 | 2625 | 2625 | 2625 | 2625 | 524 |
| 392 | 20230918 | 120600 | 117458670 | 2635 | 2635 | 2635 | 2635 | 0 |
| 393 | 20230918 | 120500 | 117458670 | 2635 | 2635 | 2635 | 2635 | 0 |
| 394 | 20230918 | 120400 | 117458670 | 2635 | 2635 | 2635 | 2635 | 0 |
| 395 | 20230918 | 120300 | 117458670 | 2635 | 2635 | 2635 | 2635 | 0 |
| 396 | 20230918 | 120200 | 117458670 | 2635 | 2635 | 2635 | 2635 | 500 |
| 397 | 20230918 | 120100 | 116141170 | 2635 | 2625 | 2635 | 2625 | 53 |
| 398 | 20230918 | 120000 | 116002025 | 2635 | 2635 | 2635 | 2625 | 1066 |
| 399 | 20230918 | 115900 | 113201115 | 2630 | 2630 | 2630 | 2630 | 780 |
| 400 | 20230918 | 115800 | 111149715 | 2630 | 2630 | 2630 | 2630 | 0 |
| 401 | 20230918 | 115700 | 111149715 | 2630 | 2630 | 2630 | 2630 | 131 |
| 402 | 20230918 | 115600 | 110805185 | 2630 | 2630 | 2630 | 2630 | 1 |
| 403 | 20230918 | 115500 | 110802555 | 2630 | 2630 | 2630 | 2630 | 25 |
| 404 | 20230918 | 115400 | 110736805 | 2630 | 2630 | 2630 | 2630 | 0 |
| 405 | 20230918 | 115300 | 110736805 | 2630 | 2630 | 2630 | 2630 | 9 |
| 406 | 20230918 | 115200 | 110713135 | 2630 | 2630 | 2630 | 2630 | 300 |
| 407 | 20230918 | 115100 | 109924135 | 2630 | 2630 | 2630 | 2630 | 0 |
| 408 | 20230918 | 115000 | 109924135 | 2630 | 2630 | 2630 | 2630 | 0 |
| 409 | 20230918 | 114900 | 109924135 | 2630 | 2630 | 2630 | 2630 | 0 |
| 410 | 20230918 | 114800 | 109924135 | 2630 | 2630 | 2630 | 2630 | 94 |
| 411 | 20230918 | 114700 | 109676915 | 2630 | 2630 | 2630 | 2630 | 1812 |
| 412 | 20230918 | 114600 | 104911355 | 2630 | 2630 | 2630 | 2630 | 0 |
| 413 | 20230918 | 114500 | 104911355 | 2630 | 2630 | 2630 | 2630 | 100 |
| 414 | 20230918 | 114400 | 104648355 | 2630 | 2630 | 2630 | 2630 | 100 |
| 415 | 20230918 | 114300 | 104385355 | 2630 | 2630 | 2630 | 2630 | 0 |
| 416 | 20230918 | 114200 | 104385355 | 2630 | 2630 | 2630 | 2630 | 0 |
| 417 | 20230918 | 114100 | 104385355 | 2630 | 2630 | 2630 | 2630 | 0 |
| 418 | 20230918 | 114000 | 104385355 | 2630 | 2630 | 2630 | 2630 | 17 |
| 419 | 20230918 | 113900 | 104340645 | 2630 | 2635 | 2635 | 2630 | 71 |
| 420 | 20230918 | 113800 | 104153575 | 2635 | 2635 | 2635 | 2635 | 0 |
| 421 | 20230918 | 113700 | 104153575 | 2635 | 2635 | 2635 | 2635 | 94 |
| 422 | 20230918 | 113600 | 103905885 | 2635 | 2635 | 2635 | 2635 | 0 |
| 423 | 20230918 | 113500 | 103905885 | 2635 | 2635 | 2635 | 2635 | 2 |
| 424 | 20230918 | 113400 | 103900615 | 2635 | 2635 | 2635 | 2635 | 75 |
| 425 | 20230918 | 113300 | 103702990 | 2635 | 2635 | 2635 | 2635 | 14 |
| 426 | 20230918 | 113200 | 103666100 | 2640 | 2640 | 2640 | 2640 | 0 |
| 427 | 20230918 | 113100 | 103666100 | 2640 | 2640 | 2640 | 2640 | 1 |
| 428 | 20230918 | 113000 | 103663460 | 2635 | 2635 | 2635 | 2635 | 3 |
| 429 | 20230918 | 112900 | 103655555 | 2640 | 2635 | 2640 | 2635 | 91 |
| 430 | 20230918 | 112800 | 103415765 | 2635 | 2635 | 2635 | 2635 | 1 |
| 431 | 20230918 | 112700 | 103413130 | 2635 | 2635 | 2635 | 2635 | 53 |
| 432 | 20230918 | 112600 | 103273475 | 2640 | 2635 | 2640 | 2635 | 57 |
| 433 | 20230918 | 112500 | 103123020 | 2640 | 2635 | 2640 | 2635 | 5 |
| 434 | 20230918 | 112400 | 103109840 | 2635 | 2635 | 2635 | 2635 | 100 |
| 435 | 20230918 | 112300 | 102846340 | 2635 | 2635 | 2635 | 2635 | 13 |
| 436 | 20230918 | 112200 | 102812085 | 2635 | 2635 | 2635 | 2635 | 77 |
| 437 | 20230918 | 112100 | 102609190 | 2640 | 2640 | 2640 | 2640 | 78 |
| 438 | 20230918 | 112000 | 102403270 | 2640 | 2625 | 2640 | 2620 | 2033 |
| 439 | 20230918 | 111900 | 97061430 | 2625 | 2625 | 2625 | 2625 | 600 |
| 440 | 20230918 | 111800 | 95486430 | 2625 | 2625 | 2625 | 2625 | 0 |
| 441 | 20230918 | 111700 | 95486430 | 2625 | 2625 | 2625 | 2625 | 12 |
| 442 | 20230918 | 111600 | 95454930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 443 | 20230918 | 111500 | 95454930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 444 | 20230918 | 111400 | 95454930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 445 | 20230918 | 111300 | 95454930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 446 | 20230918 | 111200 | 95454930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 447 | 20230918 | 111100 | 95454930 | 2620 | 2620 | 2620 | 2620 | 0 |
| 448 | 20230918 | 111000 | 95454930 | 2620 | 2620 | 2620 | 2620 | 3707 |
| 449 | 20230918 | 110900 | 85742590 | 2620 | 2620 | 2620 | 2620 | 0 |
| 450 | 20230918 | 110800 | 85742590 | 2620 | 2620 | 2620 | 2620 | 0 |
| 451 | 20230918 | 110700 | 85742590 | 2620 | 2620 | 2620 | 2620 | 316 |
| 452 | 20230918 | 110600 | 84914670 | 2620 | 2620 | 2620 | 2620 | 0 |
| 453 | 20230918 | 110500 | 84914670 | 2620 | 2620 | 2620 | 2620 | 300 |
| 454 | 20230918 | 110400 | 84128670 | 2620 | 2620 | 2620 | 2620 | 0 |
| 455 | 20230918 | 110300 | 84128670 | 2620 | 2620 | 2620 | 2620 | 0 |
| 456 | 20230918 | 110200 | 84128670 | 2620 | 2620 | 2620 | 2620 | 0 |
| 457 | 20230918 | 110100 | 84128670 | 2620 | 2620 | 2620 | 2620 | 0 |
| 458 | 20230918 | 110000 | 84128670 | 2620 | 2620 | 2620 | 2620 | 0 |
| 459 | 20230918 | 105900 | 84128670 | 2620 | 2620 | 2620 | 2620 | 0 |
| 460 | 20230918 | 105800 | 84128670 | 2620 | 2620 | 2620 | 2620 | 0 |
| 461 | 20230918 | 105700 | 84128670 | 2620 | 2615 | 2620 | 2615 | 500 |
| 462 | 20230918 | 105600 | 82818720 | 2625 | 2625 | 2625 | 2625 | 91 |
| 463 | 20230918 | 105500 | 82579845 | 2625 | 2625 | 2625 | 2625 | 1 |
| 464 | 20230918 | 105400 | 82577220 | 2615 | 2615 | 2615 | 2615 | 0 |
| 465 | 20230918 | 105300 | 82577220 | 2615 | 2615 | 2625 | 2610 | 1955 |
| 466 | 20230918 | 105200 | 77454750 | 2610 | 2610 | 2610 | 2610 | 0 |
| 467 | 20230918 | 105100 | 77454750 | 2610 | 2610 | 2610 | 2610 | 10 |
| 468 | 20230918 | 105000 | 77428650 | 2610 | 2610 | 2610 | 2610 | 0 |
| 469 | 20230918 | 104900 | 77428650 | 2610 | 2610 | 2610 | 2610 | 75 |
| 470 | 20230918 | 104800 | 77232900 | 2610 | 2605 | 2610 | 2605 | 2370 |
| 471 | 20230918 | 104700 | 71049000 | 2605 | 2605 | 2605 | 2605 | 0 |
| 472 | 20230918 | 104600 | 71049000 | 2605 | 2605 | 2605 | 2605 | 0 |
| 473 | 20230918 | 104500 | 71049000 | 2605 | 2605 | 2605 | 2605 | 1 |
| 474 | 20230918 | 104400 | 71046395 | 2605 | 2605 | 2605 | 2605 | 2 |
| 475 | 20230918 | 104300 | 71041185 | 2600 | 2600 | 2600 | 2600 | 0 |
| 476 | 20230918 | 104200 | 71041185 | 2600 | 2600 | 2600 | 2600 | 0 |
| 477 | 20230918 | 104100 | 71041185 | 2600 | 2600 | 2600 | 2600 | 1188 |
| 478 | 20230918 | 104000 | 67952385 | 2620 | 2620 | 2620 | 2620 | 0 |
| 479 | 20230918 | 103900 | 67952385 | 2620 | 2610 | 2620 | 2610 | 1000 |
| 480 | 20230918 | 103800 | 65332965 | 2615 | 2615 | 2615 | 2615 | 0 |
| 481 | 20230918 | 103700 | 65332965 | 2615 | 2600 | 2615 | 2600 | 121 |
| 482 | 20230918 | 103600 | 65016865 | 2600 | 2605 | 2605 | 2600 | 20 |
| 483 | 20230918 | 103500 | 64964815 | 2620 | 2620 | 2620 | 2620 | 0 |
| 484 | 20230918 | 103400 | 64964815 | 2620 | 2615 | 2620 | 2615 | 156 |
| 485 | 20230918 | 103300 | 64556205 | 2620 | 2620 | 2620 | 2620 | 0 |
| 486 | 20230918 | 103200 | 64556205 | 2620 | 2610 | 2620 | 2610 | 300 |
| 487 | 20230918 | 103100 | 63772435 | 2610 | 2610 | 2610 | 2610 | 231 |
| 488 | 20230918 | 103000 | 63169525 | 2610 | 2610 | 2610 | 2610 | 70 |
| 489 | 20230918 | 102900 | 62986825 | 2610 | 2610 | 2610 | 2610 | 300 |
| 490 | 20230918 | 102800 | 62203825 | 2610 | 2610 | 2610 | 2610 | 300 |
| 491 | 20230918 | 102700 | 61420825 | 2610 | 2590 | 2610 | 2590 | 1032 |
| 492 | 20230918 | 102600 | 58733780 | 2585 | 2585 | 2585 | 2585 | 0 |
| 493 | 20230918 | 102500 | 58733780 | 2585 | 2585 | 2585 | 2585 | 1926 |
| 494 | 20230918 | 102400 | 53755070 | 2585 | 2585 | 2585 | 2585 | 0 |
| 495 | 20230918 | 102300 | 53755070 | 2585 | 2585 | 2585 | 2585 | 74 |
| 496 | 20230918 | 102200 | 53563780 | 2585 | 2585 | 2585 | 2585 | 0 |
| 497 | 20230918 | 102100 | 53563780 | 2585 | 2585 | 2585 | 2585 | 708 |
| 498 | 20230918 | 102000 | 51733600 | 2580 | 2580 | 2580 | 2580 | 0 |
| 499 | 20230918 | 101900 | 51733600 | 2580 | 2580 | 2580 | 2580 | 0 |
| 500 | 20230918 | 101800 | 51733600 | 2580 | 2570 | 2580 | 2570 | 515 |
| 501 | 20230918 | 101700 | 50404910 | 2570 | 2570 | 2570 | 2570 | 27 |
| 502 | 20230918 | 101600 | 50335520 | 2570 | 2575 | 2575 | 2570 | 1584 |
| 503 | 20230918 | 101500 | 46263815 | 2575 | 2575 | 2575 | 2575 | 0 |
| 504 | 20230918 | 101400 | 46263815 | 2575 | 2575 | 2575 | 2575 | 0 |
| 505 | 20230918 | 101300 | 46263815 | 2575 | 2575 | 2575 | 2575 | 0 |
| 506 | 20230918 | 101200 | 46263815 | 2575 | 2575 | 2575 | 2575 | 0 |
| 507 | 20230918 | 101100 | 46263815 | 2575 | 2575 | 2575 | 2575 | 0 |
| 508 | 20230918 | 101000 | 46263815 | 2575 | 2575 | 2575 | 2575 | 5 |
| 509 | 20230918 | 100900 | 46250940 | 2580 | 2580 | 2580 | 2580 | 0 |
| 510 | 20230918 | 100800 | 46250940 | 2580 | 2580 | 2580 | 2580 | 0 |
| 511 | 20230918 | 100700 | 46250940 | 2580 | 2580 | 2580 | 2580 | 0 |
| 512 | 20230918 | 100600 | 46250940 | 2580 | 2580 | 2580 | 2580 | 0 |
| 513 | 20230918 | 100500 | 46250940 | 2580 | 2580 | 2580 | 2580 | 175 |
| 514 | 20230918 | 100400 | 45799440 | 2575 | 2585 | 2585 | 2575 | 302 |
| 515 | 20230918 | 100300 | 45020275 | 2580 | 2580 | 2580 | 2580 | 0 |
| 516 | 20230918 | 100200 | 45020275 | 2580 | 2580 | 2580 | 2580 | 0 |
| 517 | 20230918 | 100100 | 45020275 | 2580 | 2580 | 2580 | 2580 | 0 |
| 518 | 20230918 | 100000 | 45020275 | 2580 | 2580 | 2580 | 2580 | 1 |
| 519 | 20230918 | 095900 | 45017695 | 2580 | 2580 | 2580 | 2580 | 0 |
| 520 | 20230918 | 095800 | 45017695 | 2580 | 2570 | 2590 | 2570 | 1171 |
| 521 | 20230918 | 095700 | 41989280 | 2575 | 2575 | 2575 | 2575 | 244 |
| 522 | 20230918 | 095600 | 41360980 | 2570 | 2565 | 2570 | 2565 | 1551 |
| 523 | 20230918 | 095500 | 37375410 | 2565 | 2565 | 2565 | 2565 | 0 |
| 524 | 20230918 | 095400 | 37375410 | 2565 | 2565 | 2565 | 2565 | 0 |
| 525 | 20230918 | 095300 | 37375410 | 2565 | 2565 | 2565 | 2565 | 0 |
| 526 | 20230918 | 095200 | 37375410 | 2565 | 2570 | 2570 | 2565 | 217 |
| 527 | 20230918 | 095100 | 36817755 | 2580 | 2580 | 2580 | 2580 | 0 |
| 528 | 20230918 | 095000 | 36817755 | 2580 | 2580 | 2580 | 2580 | 0 |
| 529 | 20230918 | 094900 | 36817755 | 2580 | 2575 | 2580 | 2575 | 300 |
| 530 | 20230918 | 094800 | 36043820 | 2580 | 2580 | 2580 | 2580 | 0 |
| 531 | 20230918 | 094700 | 36043820 | 2580 | 2585 | 2585 | 2580 | 101 |
| 532 | 20230918 | 094600 | 35782740 | 2585 | 2570 | 2585 | 2570 | 100 |
| 533 | 20230918 | 094500 | 35524525 | 2570 | 2570 | 2570 | 2570 | 101 |
| 534 | 20230918 | 094400 | 35264955 | 2570 | 2570 | 2570 | 2570 | 0 |
| 535 | 20230918 | 094300 | 35264955 | 2570 | 2570 | 2570 | 2570 | 2773 |
| 536 | 20230918 | 094200 | 28138345 | 2570 | 2570 | 2570 | 2570 | 0 |
| 537 | 20230918 | 094100 | 28138345 | 2570 | 2560 | 2570 | 2560 | 1800 |
| 538 | 20230918 | 094000 | 23523890 | 2560 | 2560 | 2560 | 2560 | 500 |
| 539 | 20230918 | 093900 | 22243890 | 2565 | 2565 | 2565 | 2565 | 77 |
| 540 | 20230918 | 093800 | 22046385 | 2565 | 2565 | 2565 | 2565 | 33 |
| 541 | 20230918 | 093700 | 21961740 | 2565 | 2565 | 2565 | 2565 | 467 |
| 542 | 20230918 | 093600 | 20763885 | 2565 | 2565 | 2565 | 2565 | 0 |
| 543 | 20230918 | 093500 | 20763885 | 2565 | 2565 | 2565 | 2565 | 200 |
| 544 | 20230918 | 093400 | 20250885 | 2565 | 2565 | 2565 | 2565 | 13 |
| 545 | 20230918 | 093300 | 20217540 | 2565 | 2565 | 2565 | 2565 | 41 |
| 546 | 20230918 | 093200 | 20112375 | 2565 | 2565 | 2565 | 2565 | 251 |
| 547 | 20230918 | 093100 | 19468560 | 2570 | 2570 | 2570 | 2570 | 0 |
| 548 | 20230918 | 093000 | 19468560 | 2570 | 2570 | 2570 | 2570 | 80 |
| 549 | 20230918 | 092900 | 19262960 | 2570 | 2560 | 2570 | 2560 | 103 |
| 550 | 20230918 | 092800 | 18999260 | 2565 | 2565 | 2565 | 2565 | 0 |
| 551 | 20230918 | 092700 | 18999260 | 2565 | 2565 | 2565 | 2565 | 0 |
| 552 | 20230918 | 092600 | 18999260 | 2565 | 2565 | 2565 | 2565 | 126 |
| 553 | 20230918 | 092500 | 18676070 | 2565 | 2565 | 2565 | 2565 | 25 |
| 554 | 20230918 | 092400 | 18611945 | 2570 | 2570 | 2570 | 2570 | 0 |
| 555 | 20230918 | 092300 | 18611945 | 2570 | 2570 | 2570 | 2570 | 3 |
| 556 | 20230918 | 092200 | 18604235 | 2565 | 2565 | 2565 | 2565 | 0 |
| 557 | 20230918 | 092100 | 18604235 | 2565 | 2565 | 2565 | 2565 | 208 |
| 558 | 20230918 | 092000 | 18070715 | 2570 | 2570 | 2570 | 2570 | 2 |
| 559 | 20230918 | 091900 | 18065575 | 2570 | 2570 | 2570 | 2570 | 637 |
| 560 | 20230918 | 091800 | 16428485 | 2570 | 2570 | 2570 | 2570 | 0 |
| 561 | 20230918 | 091700 | 16428485 | 2570 | 2575 | 2575 | 2570 | 220 |
| 562 | 20230918 | 091600 | 15862045 | 2575 | 2585 | 2585 | 2575 | 34 |
| 563 | 20230918 | 091500 | 15774455 | 2580 | 2585 | 2585 | 2580 | 199 |
| 564 | 20230918 | 091400 | 15260410 | 2585 | 2585 | 2585 | 2585 | 0 |
| 565 | 20230918 | 091300 | 15260410 | 2585 | 2585 | 2585 | 2585 | 0 |
| 566 | 20230918 | 091200 | 15260410 | 2585 | 2585 | 2590 | 2585 | 20 |
| 567 | 20230918 | 091100 | 15208635 | 2590 | 2590 | 2590 | 2590 | 103 |
| 568 | 20230918 | 091000 | 14941865 | 2590 | 2590 | 2590 | 2590 | 100 |
| 569 | 20230918 | 090900 | 14682865 | 2590 | 2590 | 2590 | 2590 | 500 |
| 570 | 20230918 | 090800 | 13387865 | 2590 | 2590 | 2590 | 2590 | 62 |
| 571 | 20230918 | 090700 | 13227285 | 2605 | 2590 | 2610 | 2590 | 101 |
| 572 | 20230918 | 090600 | 12964200 | 2565 | 2585 | 2600 | 2565 | 1585 |
| 573 | 20230918 | 090500 | 8863475 | 2580 | 2570 | 2580 | 2565 | 19 |
| 574 | 20230918 | 090400 | 8814485 | 2570 | 2565 | 2570 | 2565 | 1026 |
| 575 | 20230918 | 090300 | 6180290 | 2565 | 2560 | 2565 | 2545 | 503 |
| 576 | 20230918 | 090200 | 4893800 | 2550 | 2560 | 2560 | 2550 | 868 |
| 577 | 20230918 | 090100 | 2672100 | 2550 | 2560 | 2560 | 2550 | 500 |
| 578 | 20230918 | 090000 | 1397085 | 2550 | 2585 | 2585 | 2550 | 541 |