30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 191100 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 4109 |
| 3 | 20230918 | 191000 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 4 | 20230918 | 190900 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 5 | 20230918 | 190800 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 6 | 20230918 | 190700 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 7 | 20230918 | 190600 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 8 | 20230918 | 190500 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 9 | 20230918 | 190400 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 10 | 20230918 | 190300 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 11 | 20230918 | 190200 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 12 | 20230918 | 190100 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 13 | 20230918 | 190000 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 14 | 20230918 | 185900 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 15 | 20230918 | 185800 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 16 | 20230918 | 185700 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 17 | 20230918 | 185600 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 18 | 20230918 | 185500 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 19 | 20230918 | 185400 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 20 | 20230918 | 185300 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 21 | 20230918 | 185200 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 22 | 20230918 | 185100 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 23 | 20230918 | 185000 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 24 | 20230918 | 184900 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 25 | 20230918 | 184800 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 26 | 20230918 | 184700 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 27 | 20230918 | 184600 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 28 | 20230918 | 184500 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 29 | 20230918 | 184400 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 30 | 20230918 | 184300 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 31 | 20230918 | 184200 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 32 | 20230918 | 184100 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 4109 |
| 33 | 20230918 | 184000 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 34 | 20230918 | 183900 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 35 | 20230918 | 183800 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 36 | 20230918 | 183700 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 37 | 20230918 | 183600 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 38 | 20230918 | 183500 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 39 | 20230918 | 183400 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 40 | 20230918 | 183300 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 41 | 20230918 | 183200 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 42 | 20230918 | 183100 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 43 | 20230918 | 183000 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 44 | 20230918 | 182900 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 45 | 20230918 | 182800 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 46 | 20230918 | 182700 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 47 | 20230918 | 182600 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 48 | 20230918 | 182500 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 49 | 20230918 | 182400 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 50 | 20230918 | 182300 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 51 | 20230918 | 182200 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 52 | 20230918 | 182100 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 53 | 20230918 | 182000 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 54 | 20230918 | 181900 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 55 | 20230918 | 181800 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 56 | 20230918 | 181700 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 57 | 20230918 | 181600 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 58 | 20230918 | 181500 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 59 | 20230918 | 181400 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 60 | 20230918 | 181300 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 61 | 20230918 | 181200 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 62 | 20230918 | 181100 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 4109 |
| 63 | 20230918 | 181000 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 64 | 20230918 | 180900 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 65 | 20230918 | 180800 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 66 | 20230918 | 180700 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 67 | 20230918 | 180600 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 68 | 20230918 | 180500 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 69 | 20230918 | 180400 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 70 | 20230918 | 180300 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 71 | 20230918 | 180200 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 72 | 20230918 | 180100 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 73 | 20230918 | 180000 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 74 | 20230918 | 175900 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 75 | 20230918 | 175800 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 76 | 20230918 | 175700 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 77 | 20230918 | 175600 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 78 | 20230918 | 175500 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 79 | 20230918 | 175400 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 80 | 20230918 | 175300 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 81 | 20230918 | 175200 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 82 | 20230918 | 175100 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 83 | 20230918 | 175000 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 84 | 20230918 | 174900 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 85 | 20230918 | 174800 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 86 | 20230918 | 174700 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 87 | 20230918 | 174600 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 88 | 20230918 | 174500 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 89 | 20230918 | 174400 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 90 | 20230918 | 174300 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 91 | 20230918 | 174200 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 92 | 20230918 | 174100 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 4109 |
| 93 | 20230918 | 174000 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 94 | 20230918 | 173900 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 95 | 20230918 | 173800 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 96 | 20230918 | 173700 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 97 | 20230918 | 173600 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 98 | 20230918 | 173500 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 99 | 20230918 | 173400 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 100 | 20230918 | 173300 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 101 | 20230918 | 173200 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 102 | 20230918 | 173100 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 103 | 20230918 | 173000 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 104 | 20230918 | 172900 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 105 | 20230918 | 172800 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 106 | 20230918 | 172700 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 107 | 20230918 | 172600 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 108 | 20230918 | 172500 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 109 | 20230918 | 172400 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 110 | 20230918 | 172300 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 111 | 20230918 | 172200 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 112 | 20230918 | 172100 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 113 | 20230918 | 172000 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 114 | 20230918 | 171900 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 115 | 20230918 | 171800 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 116 | 20230918 | 171700 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 117 | 20230918 | 171600 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 118 | 20230918 | 171500 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 119 | 20230918 | 171400 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 120 | 20230918 | 171300 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 121 | 20230918 | 171200 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 122 | 20230918 | 171100 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 4109 |
| 123 | 20230918 | 171000 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 124 | 20230918 | 170900 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 125 | 20230918 | 170800 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 126 | 20230918 | 170700 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 127 | 20230918 | 170600 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 128 | 20230918 | 170500 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 129 | 20230918 | 170400 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 130 | 20230918 | 170300 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 131 | 20230918 | 170200 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 132 | 20230918 | 170100 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 133 | 20230918 | 170000 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 134 | 20230918 | 165900 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 135 | 20230918 | 165800 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 136 | 20230918 | 165700 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 137 | 20230918 | 165600 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 138 | 20230918 | 165500 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 139 | 20230918 | 165400 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 140 | 20230918 | 165300 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 141 | 20230918 | 165200 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 142 | 20230918 | 165100 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 143 | 20230918 | 165000 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 144 | 20230918 | 164900 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 145 | 20230918 | 164800 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 146 | 20230918 | 164700 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 147 | 20230918 | 164600 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 148 | 20230918 | 164500 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 149 | 20230918 | 164400 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 150 | 20230918 | 164300 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 151 | 20230918 | 164200 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 152 | 20230918 | 164100 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 4109 |
| 153 | 20230918 | 164000 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 154 | 20230918 | 163900 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 155 | 20230918 | 163800 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 156 | 20230918 | 163700 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 157 | 20230918 | 163600 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 158 | 20230918 | 163500 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 159 | 20230918 | 163400 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 160 | 20230918 | 163300 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 161 | 20230918 | 163200 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 162 | 20230918 | 163100 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 163 | 20230918 | 163000 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 164 | 20230918 | 162900 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 165 | 20230918 | 162800 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 166 | 20230918 | 162700 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 167 | 20230918 | 162600 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 168 | 20230918 | 162500 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 169 | 20230918 | 162400 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 170 | 20230918 | 162300 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 171 | 20230918 | 162200 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 172 | 20230918 | 162100 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 173 | 20230918 | 162000 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 174 | 20230918 | 161900 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 175 | 20230918 | 161800 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 176 | 20230918 | 161700 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 177 | 20230918 | 161600 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 178 | 20230918 | 161500 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 179 | 20230918 | 161400 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 180 | 20230918 | 161300 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 181 | 20230918 | 161200 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 182 | 20230918 | 161100 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 4109 |
| 183 | 20230918 | 161000 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 184 | 20230918 | 160900 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 185 | 20230918 | 160800 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 186 | 20230918 | 160700 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 187 | 20230918 | 160600 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 188 | 20230918 | 160500 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 189 | 20230918 | 160400 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 190 | 20230918 | 160300 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 191 | 20230918 | 160200 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 192 | 20230918 | 160100 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 193 | 20230918 | 160000 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 194 | 20230918 | 155900 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 195 | 20230918 | 155800 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 196 | 20230918 | 155700 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 197 | 20230918 | 155600 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 198 | 20230918 | 155500 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 199 | 20230918 | 155400 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 200 | 20230918 | 155300 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 201 | 20230918 | 155200 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 202 | 20230918 | 155100 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 203 | 20230918 | 155000 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 204 | 20230918 | 154900 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 205 | 20230918 | 154800 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 206 | 20230918 | 154700 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 207 | 20230918 | 154600 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 208 | 20230918 | 154500 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 209 | 20230918 | 154400 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 210 | 20230918 | 154300 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 211 | 20230918 | 154200 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 212 | 20230918 | 154100 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 4109 |
| 213 | 20230918 | 154000 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 214 | 20230918 | 153900 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 215 | 20230918 | 153800 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 216 | 20230918 | 153700 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 217 | 20230918 | 153600 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 218 | 20230918 | 153500 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 219 | 20230918 | 153400 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 220 | 20230918 | 153300 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 221 | 20230918 | 153200 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 222 | 20230918 | 153100 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 0 |
| 223 | 20230918 | 153000 | 1153067610 | 2185 | 2185 | 2185 | 2185 | 4109 |
| 224 | 20230918 | 152900 | 1144089445 | 2190 | 2190 | 2190 | 2190 | 0 |
| 225 | 20230918 | 152800 | 1144089445 | 2190 | 2190 | 2190 | 2190 | 0 |
| 226 | 20230918 | 152700 | 1144089445 | 2190 | 2190 | 2190 | 2190 | 0 |
| 227 | 20230918 | 152600 | 1144089445 | 2190 | 2190 | 2190 | 2190 | 0 |
| 228 | 20230918 | 152500 | 1144089445 | 2190 | 2190 | 2190 | 2190 | 0 |
| 229 | 20230918 | 152400 | 1144089445 | 2190 | 2190 | 2190 | 2190 | 0 |
| 230 | 20230918 | 152300 | 1144089445 | 2190 | 2190 | 2190 | 2190 | 0 |
| 231 | 20230918 | 152200 | 1144089445 | 2190 | 2190 | 2190 | 2190 | 0 |
| 232 | 20230918 | 152100 | 1144089445 | 2190 | 2190 | 2190 | 2190 | 0 |
| 233 | 20230918 | 152000 | 1144089445 | 2190 | 2190 | 2190 | 2190 | 0 |
| 234 | 20230918 | 151900 | 1144089445 | 2190 | 2175 | 2190 | 2165 | 309 |
| 235 | 20230918 | 151800 | 1143418620 | 2180 | 2175 | 2190 | 2175 | 3298 |
| 236 | 20230918 | 151700 | 1136241175 | 2180 | 2190 | 2200 | 2180 | 4141 |
| 237 | 20230918 | 151600 | 1127178605 | 2190 | 2190 | 2190 | 2190 | 275 |
| 238 | 20230918 | 151500 | 1126576355 | 2190 | 2190 | 2195 | 2190 | 272 |
| 239 | 20230918 | 151400 | 1125979855 | 2195 | 2195 | 2195 | 2190 | 177 |
| 240 | 20230918 | 151300 | 1125591590 | 2200 | 2190 | 2200 | 2190 | 1546 |
| 241 | 20230918 | 151200 | 1122192090 | 2190 | 2190 | 2195 | 2185 | 1117 |
| 242 | 20230918 | 151100 | 1119746140 | 2190 | 2200 | 2200 | 2190 | 1002 |
| 243 | 20230918 | 151000 | 1117541760 | 2200 | 2185 | 2205 | 2180 | 10497 |
| 244 | 20230918 | 150900 | 1094495085 | 2185 | 2185 | 2185 | 2185 | 100 |
| 245 | 20230918 | 150800 | 1094276585 | 2190 | 2170 | 2190 | 2170 | 3685 |
| 246 | 20230918 | 150700 | 1086229660 | 2175 | 2175 | 2175 | 2175 | 27 |
| 247 | 20230918 | 150600 | 1086170935 | 2180 | 2170 | 2180 | 2170 | 4445 |
| 248 | 20230918 | 150500 | 1076502280 | 2170 | 2170 | 2170 | 2170 | 26 |
| 249 | 20230918 | 150400 | 1076445860 | 2170 | 2170 | 2170 | 2170 | 27 |
| 250 | 20230918 | 150300 | 1076387270 | 2160 | 2160 | 2160 | 2160 | 9 |
| 251 | 20230918 | 150200 | 1076367830 | 2160 | 2165 | 2165 | 2160 | 672 |
| 252 | 20230918 | 150100 | 1074915985 | 2170 | 2170 | 2170 | 2165 | 743 |
| 253 | 20230918 | 150000 | 1073303755 | 2170 | 2170 | 2170 | 2170 | 26 |
| 254 | 20230918 | 145900 | 1073247335 | 2160 | 2170 | 2175 | 2160 | 1148 |
| 255 | 20230918 | 145800 | 1070759820 | 2175 | 2175 | 2175 | 2175 | 27 |
| 256 | 20230918 | 145700 | 1070701095 | 2170 | 2170 | 2170 | 2170 | 0 |
| 257 | 20230918 | 145600 | 1070701095 | 2170 | 2170 | 2170 | 2170 | 41 |
| 258 | 20230918 | 145500 | 1070612125 | 2170 | 2170 | 2170 | 2170 | 40 |
| 259 | 20230918 | 145400 | 1070525325 | 2170 | 2175 | 2175 | 2170 | 127 |
| 260 | 20230918 | 145300 | 1070249580 | 2175 | 2175 | 2175 | 2175 | 26 |
| 261 | 20230918 | 145200 | 1070193030 | 2175 | 2170 | 2175 | 2170 | 28 |
| 262 | 20230918 | 145100 | 1070132135 | 2185 | 2175 | 2185 | 2175 | 2400 |
| 263 | 20230918 | 145000 | 1064898570 | 2165 | 2165 | 2165 | 2165 | 15 |
| 264 | 20230918 | 144900 | 1064866095 | 2165 | 2175 | 2175 | 2165 | 28 |
| 265 | 20230918 | 144800 | 1064805465 | 2155 | 2165 | 2165 | 2155 | 1636 |
| 266 | 20230918 | 144700 | 1061272140 | 2165 | 2170 | 2170 | 2165 | 27 |
| 267 | 20230918 | 144600 | 1061213680 | 2160 | 2165 | 2165 | 2160 | 4616 |
| 268 | 20230918 | 144500 | 1051237450 | 2170 | 2170 | 2170 | 2170 | 487 |
| 269 | 20230918 | 144400 | 1050180660 | 2170 | 2170 | 2170 | 2170 | 50 |
| 270 | 20230918 | 144300 | 1050072160 | 2170 | 2170 | 2170 | 2165 | 731 |
| 271 | 20230918 | 144200 | 1048489280 | 2170 | 2170 | 2170 | 2170 | 27 |
| 272 | 20230918 | 144100 | 1048430690 | 2170 | 2170 | 2170 | 2170 | 29 |
| 273 | 20230918 | 144000 | 1048367760 | 2170 | 2170 | 2170 | 2170 | 27 |
| 274 | 20230918 | 143900 | 1048309170 | 2170 | 2165 | 2170 | 2165 | 170 |
| 275 | 20230918 | 143800 | 1047940990 | 2170 | 2170 | 2170 | 2165 | 1207 |
| 276 | 20230918 | 143700 | 1045327570 | 2170 | 2170 | 2170 | 2170 | 141 |
| 277 | 20230918 | 143600 | 1045021600 | 2170 | 2170 | 2170 | 2170 | 36 |
| 278 | 20230918 | 143500 | 1044943480 | 2165 | 2170 | 2170 | 2165 | 485 |
| 279 | 20230918 | 143400 | 1043893315 | 2170 | 2170 | 2170 | 2170 | 27 |
| 280 | 20230918 | 143300 | 1043834725 | 2170 | 2170 | 2170 | 2170 | 527 |
| 281 | 20230918 | 143200 | 1042691135 | 2170 | 2170 | 2170 | 2170 | 1553 |
| 282 | 20230918 | 143100 | 1039321125 | 2170 | 2170 | 2170 | 2170 | 47 |
| 283 | 20230918 | 143000 | 1039219135 | 2170 | 2170 | 2170 | 2170 | 26 |
| 284 | 20230918 | 142900 | 1039162715 | 2170 | 2170 | 2170 | 2170 | 27 |
| 285 | 20230918 | 142800 | 1039104125 | 2170 | 2170 | 2170 | 2170 | 27 |
| 286 | 20230918 | 142700 | 1039045535 | 2170 | 2170 | 2170 | 2170 | 46 |
| 287 | 20230918 | 142600 | 1038945715 | 2170 | 2170 | 2170 | 2170 | 43 |
| 288 | 20230918 | 142500 | 1038852405 | 2170 | 2170 | 2170 | 2170 | 27 |
| 289 | 20230918 | 142400 | 1038793815 | 2170 | 2175 | 2175 | 2170 | 2236 |
| 290 | 20230918 | 142300 | 1033941565 | 2175 | 2175 | 2175 | 2175 | 1027 |
| 291 | 20230918 | 142200 | 1031707840 | 2175 | 2175 | 2175 | 2175 | 26 |
| 292 | 20230918 | 142100 | 1031651290 | 2175 | 2175 | 2175 | 2175 | 54 |
| 293 | 20230918 | 142000 | 1031533840 | 2180 | 2175 | 2180 | 2175 | 27 |
| 294 | 20230918 | 141900 | 1031475110 | 2175 | 2175 | 2175 | 2175 | 34 |
| 295 | 20230918 | 141800 | 1031401160 | 2170 | 2175 | 2175 | 2170 | 194 |
| 296 | 20230918 | 141700 | 1030979800 | 2175 | 2175 | 2180 | 2175 | 2062 |
| 297 | 20230918 | 141600 | 1026494815 | 2175 | 2175 | 2175 | 2175 | 30 |
| 298 | 20230918 | 141500 | 1026429565 | 2175 | 2175 | 2175 | 2175 | 26 |
| 299 | 20230918 | 141400 | 1026373015 | 2170 | 2175 | 2180 | 2170 | 1030 |
| 300 | 20230918 | 141300 | 1024133340 | 2180 | 2180 | 2180 | 2180 | 27 |
| 301 | 20230918 | 141200 | 1024074480 | 2180 | 2180 | 2180 | 2180 | 26 |
| 302 | 20230918 | 141100 | 1024017800 | 2175 | 2185 | 2185 | 2175 | 1097 |
| 303 | 20230918 | 141000 | 1021626490 | 2185 | 2185 | 2185 | 2180 | 203 |
| 304 | 20230918 | 140900 | 1021183685 | 2185 | 2185 | 2185 | 2185 | 26 |
| 305 | 20230918 | 140800 | 1021126875 | 2190 | 2185 | 2190 | 2180 | 1225 |
| 306 | 20230918 | 140700 | 1018450615 | 2190 | 2190 | 2190 | 2190 | 27 |
| 307 | 20230918 | 140600 | 1018391485 | 2190 | 2190 | 2190 | 2190 | 635 |
| 308 | 20230918 | 140500 | 1017000835 | 2185 | 2185 | 2190 | 2185 | 1104 |
| 309 | 20230918 | 140400 | 1014588460 | 2190 | 2185 | 2190 | 2185 | 47 |
| 310 | 20230918 | 140300 | 1014485630 | 2180 | 2190 | 2190 | 2180 | 293 |
| 311 | 20230918 | 140200 | 1013845845 | 2185 | 2185 | 2185 | 2185 | 27 |
| 312 | 20230918 | 140100 | 1013786850 | 2185 | 2185 | 2185 | 2185 | 29 |
| 313 | 20230918 | 140000 | 1013723485 | 2185 | 2185 | 2185 | 2185 | 442 |
| 314 | 20230918 | 135900 | 1012757715 | 2185 | 2185 | 2190 | 2180 | 450 |
| 315 | 20230918 | 135800 | 1011773560 | 2190 | 2190 | 2190 | 2190 | 2685 |
| 316 | 20230918 | 135700 | 1005893410 | 2180 | 2180 | 2180 | 2180 | 66 |
| 317 | 20230918 | 135600 | 1005749530 | 2185 | 2180 | 2185 | 2180 | 476 |
| 318 | 20230918 | 135500 | 1004709605 | 2180 | 2185 | 2190 | 2180 | 4772 |
| 319 | 20230918 | 135400 | 994305635 | 2185 | 2185 | 2185 | 2185 | 1812 |
| 320 | 20230918 | 135300 | 990346415 | 2180 | 2180 | 2185 | 2180 | 1526 |
| 321 | 20230918 | 135200 | 987017235 | 2180 | 2170 | 2180 | 2170 | 3530 |
| 322 | 20230918 | 135100 | 979342465 | 2170 | 2170 | 2170 | 2170 | 21 |
| 323 | 20230918 | 135000 | 979296895 | 2170 | 2175 | 2175 | 2170 | 136 |
| 324 | 20230918 | 134900 | 979001770 | 2175 | 2170 | 2175 | 2170 | 109 |
| 325 | 20230918 | 134800 | 978765235 | 2180 | 2180 | 2180 | 2180 | 9 |
| 326 | 20230918 | 134700 | 978745615 | 2180 | 2180 | 2180 | 2180 | 9 |
| 327 | 20230918 | 134600 | 978725995 | 2175 | 2175 | 2175 | 2175 | 2699 |
| 328 | 20230918 | 134500 | 972855670 | 2180 | 2175 | 2180 | 2175 | 75 |
| 329 | 20230918 | 134400 | 972692270 | 2180 | 2180 | 2180 | 2180 | 2445 |
| 330 | 20230918 | 134300 | 967362170 | 2190 | 2185 | 2190 | 2185 | 40 |
| 331 | 20230918 | 134200 | 967274765 | 2195 | 2195 | 2195 | 2195 | 20 |
| 332 | 20230918 | 134100 | 967230865 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 333 | 20230918 | 134000 | 965035865 | 2195 | 2195 | 2195 | 2195 | 100 |
| 334 | 20230918 | 133900 | 964816365 | 2185 | 2195 | 2195 | 2185 | 651 |
| 335 | 20230918 | 133800 | 963387430 | 2200 | 2195 | 2200 | 2195 | 2005 |
| 336 | 20230918 | 133700 | 958986445 | 2195 | 2195 | 2195 | 2195 | 100 |
| 337 | 20230918 | 133600 | 958766945 | 2195 | 2185 | 2195 | 2185 | 2953 |
| 338 | 20230918 | 133500 | 952294930 | 2185 | 2185 | 2185 | 2185 | 100 |
| 339 | 20230918 | 133400 | 952076430 | 2185 | 2185 | 2185 | 2185 | 0 |
| 340 | 20230918 | 133300 | 952076430 | 2185 | 2185 | 2185 | 2185 | 0 |
| 341 | 20230918 | 133200 | 952076430 | 2185 | 2185 | 2185 | 2185 | 227 |
| 342 | 20230918 | 133100 | 951580435 | 2185 | 2185 | 2185 | 2185 | 104 |
| 343 | 20230918 | 133000 | 951353195 | 2190 | 2190 | 2190 | 2190 | 0 |
| 344 | 20230918 | 132900 | 951353195 | 2190 | 2190 | 2190 | 2190 | 25 |
| 345 | 20230918 | 132800 | 951298445 | 2190 | 2190 | 2190 | 2190 | 353 |
| 346 | 20230918 | 132700 | 950525375 | 2190 | 2190 | 2190 | 2190 | 1951 |
| 347 | 20230918 | 132600 | 946252685 | 2190 | 2185 | 2190 | 2185 | 1012 |
| 348 | 20230918 | 132500 | 944036635 | 2185 | 2185 | 2185 | 2185 | 434 |
| 349 | 20230918 | 132400 | 943088345 | 2180 | 2180 | 2180 | 2180 | 300 |
| 350 | 20230918 | 132300 | 942434345 | 2180 | 2180 | 2180 | 2180 | 100 |
| 351 | 20230918 | 132200 | 942216345 | 2180 | 2180 | 2180 | 2180 | 510 |
| 352 | 20230918 | 132100 | 941104545 | 2180 | 2180 | 2180 | 2180 | 51 |
| 353 | 20230918 | 132000 | 940993365 | 2175 | 2175 | 2175 | 2175 | 887 |
| 354 | 20230918 | 131900 | 939064140 | 2180 | 2175 | 2180 | 2175 | 418 |
| 355 | 20230918 | 131800 | 938154985 | 2180 | 2180 | 2180 | 2180 | 0 |
| 356 | 20230918 | 131700 | 938154985 | 2180 | 2180 | 2180 | 2180 | 0 |
| 357 | 20230918 | 131600 | 938154985 | 2180 | 2185 | 2185 | 2180 | 4 |
| 358 | 20230918 | 131500 | 938146260 | 2180 | 2180 | 2180 | 2180 | 12 |
| 359 | 20230918 | 131400 | 938120100 | 2180 | 2180 | 2180 | 2180 | 323 |
| 360 | 20230918 | 131300 | 937415960 | 2185 | 2190 | 2190 | 2185 | 48 |
| 361 | 20230918 | 131200 | 937311075 | 2185 | 2185 | 2185 | 2180 | 2220 |
| 362 | 20230918 | 131100 | 932463585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 363 | 20230918 | 131000 | 932463585 | 2180 | 2180 | 2180 | 2180 | 119 |
| 364 | 20230918 | 130900 | 932204165 | 2180 | 2180 | 2180 | 2180 | 0 |
| 365 | 20230918 | 130800 | 932204165 | 2180 | 2185 | 2190 | 2180 | 1167 |
| 366 | 20230918 | 130700 | 929654860 | 2190 | 2185 | 2190 | 2185 | 120 |
| 367 | 20230918 | 130600 | 929392075 | 2190 | 2190 | 2190 | 2190 | 0 |
| 368 | 20230918 | 130500 | 929392075 | 2190 | 2180 | 2190 | 2180 | 540 |
| 369 | 20230918 | 130400 | 928212365 | 2185 | 2185 | 2185 | 2185 | 300 |
| 370 | 20230918 | 130300 | 927556865 | 2185 | 2185 | 2185 | 2185 | 1265 |
| 371 | 20230918 | 130200 | 924792840 | 2185 | 2185 | 2185 | 2185 | 952 |
| 372 | 20230918 | 130100 | 922712720 | 2185 | 2185 | 2185 | 2185 | 0 |
| 373 | 20230918 | 130000 | 922712720 | 2185 | 2185 | 2185 | 2185 | 0 |
| 374 | 20230918 | 125900 | 922712720 | 2185 | 2185 | 2185 | 2185 | 100 |
| 375 | 20230918 | 125800 | 922494220 | 2185 | 2185 | 2185 | 2185 | 202 |
| 376 | 20230918 | 125700 | 922052850 | 2180 | 2180 | 2180 | 2180 | 1454 |
| 377 | 20230918 | 125600 | 918883130 | 2180 | 2180 | 2180 | 2180 | 6 |
| 378 | 20230918 | 125500 | 918870050 | 2180 | 2170 | 2180 | 2170 | 2 |
| 379 | 20230918 | 125400 | 918865700 | 2180 | 2180 | 2180 | 2180 | 0 |
| 380 | 20230918 | 125300 | 918865700 | 2180 | 2170 | 2180 | 2170 | 1618 |
| 381 | 20230918 | 125200 | 915339615 | 2180 | 2180 | 2180 | 2180 | 1 |
| 382 | 20230918 | 125100 | 915337435 | 2175 | 2180 | 2180 | 2175 | 805 |
| 383 | 20230918 | 125000 | 913586535 | 2180 | 2175 | 2180 | 2175 | 558 |
| 384 | 20230918 | 124900 | 912372880 | 2175 | 2175 | 2175 | 2175 | 1016 |
| 385 | 20230918 | 124800 | 910163080 | 2175 | 2175 | 2175 | 2175 | 1286 |
| 386 | 20230918 | 124700 | 907366030 | 2175 | 2170 | 2175 | 2170 | 8 |
| 387 | 20230918 | 124600 | 907348665 | 2170 | 2165 | 2170 | 2165 | 2018 |
| 388 | 20230918 | 124500 | 902972605 | 2170 | 2170 | 2170 | 2170 | 138 |
| 389 | 20230918 | 124400 | 902673145 | 2170 | 2175 | 2175 | 2170 | 259 |
| 390 | 20230918 | 124300 | 902111070 | 2170 | 2170 | 2170 | 2170 | 3772 |
| 391 | 20230918 | 124200 | 893925830 | 2175 | 2175 | 2175 | 2175 | 0 |
| 392 | 20230918 | 124100 | 893925830 | 2175 | 2175 | 2175 | 2175 | 900 |
| 393 | 20230918 | 124000 | 891968330 | 2175 | 2180 | 2180 | 2175 | 2224 |
| 394 | 20230918 | 123900 | 887126310 | 2175 | 2170 | 2180 | 2170 | 3671 |
| 395 | 20230918 | 123800 | 879131335 | 2175 | 2180 | 2180 | 2175 | 833 |
| 396 | 20230918 | 123700 | 877315915 | 2180 | 2175 | 2180 | 2175 | 604 |
| 397 | 20230918 | 123600 | 876001110 | 2180 | 2180 | 2180 | 2175 | 1526 |
| 398 | 20230918 | 123500 | 872678840 | 2175 | 2175 | 2180 | 2175 | 756 |
| 399 | 20230918 | 123400 | 871031475 | 2175 | 2175 | 2175 | 2175 | 1779 |
| 400 | 20230918 | 123300 | 867162150 | 2175 | 2170 | 2175 | 2170 | 455 |
| 401 | 20230918 | 123200 | 866174750 | 2170 | 2170 | 2170 | 2170 | 1 |
| 402 | 20230918 | 123100 | 866172580 | 2165 | 2165 | 2165 | 2165 | 0 |
| 403 | 20230918 | 123000 | 866172580 | 2165 | 2165 | 2165 | 2165 | 0 |
| 404 | 20230918 | 122900 | 866172580 | 2165 | 2165 | 2165 | 2165 | 0 |
| 405 | 20230918 | 122800 | 866172580 | 2165 | 2165 | 2165 | 2165 | 1 |
| 406 | 20230918 | 122700 | 866170415 | 2165 | 2165 | 2165 | 2165 | 10 |
| 407 | 20230918 | 122600 | 866148765 | 2165 | 2165 | 2165 | 2165 | 0 |
| 408 | 20230918 | 122500 | 866148765 | 2165 | 2170 | 2170 | 2165 | 20 |
| 409 | 20230918 | 122400 | 866105425 | 2170 | 2170 | 2170 | 2170 | 0 |
| 410 | 20230918 | 122300 | 866105425 | 2170 | 2170 | 2170 | 2170 | 2 |
| 411 | 20230918 | 122200 | 866101085 | 2175 | 2170 | 2175 | 2160 | 3090 |
| 412 | 20230918 | 122100 | 859396400 | 2170 | 2170 | 2170 | 2170 | 0 |
| 413 | 20230918 | 122000 | 859396400 | 2170 | 2170 | 2170 | 2170 | 0 |
| 414 | 20230918 | 121900 | 859396400 | 2170 | 2165 | 2170 | 2165 | 1315 |
| 415 | 20230918 | 121800 | 856549420 | 2165 | 2165 | 2165 | 2165 | 136 |
| 416 | 20230918 | 121700 | 856254980 | 2165 | 2160 | 2165 | 2160 | 506 |
| 417 | 20230918 | 121600 | 855161910 | 2165 | 2165 | 2165 | 2165 | 1962 |
| 418 | 20230918 | 121500 | 850914180 | 2170 | 2170 | 2170 | 2170 | 20 |
| 419 | 20230918 | 121400 | 850870780 | 2170 | 2170 | 2170 | 2170 | 660 |
| 420 | 20230918 | 121300 | 849438580 | 2170 | 2170 | 2170 | 2170 | 12 |
| 421 | 20230918 | 121200 | 849412540 | 2170 | 2170 | 2170 | 2170 | 496 |
| 422 | 20230918 | 121100 | 848336220 | 2170 | 2170 | 2170 | 2170 | 730 |
| 423 | 20230918 | 121000 | 846752120 | 2170 | 2170 | 2170 | 2170 | 825 |
| 424 | 20230918 | 120900 | 844961870 | 2170 | 2170 | 2170 | 2170 | 0 |
| 425 | 20230918 | 120800 | 844961870 | 2170 | 2170 | 2170 | 2170 | 21 |
| 426 | 20230918 | 120700 | 844916300 | 2170 | 2170 | 2170 | 2170 | 35 |
| 427 | 20230918 | 120600 | 844840350 | 2170 | 2165 | 2170 | 2165 | 170 |
| 428 | 20230918 | 120500 | 844471950 | 2165 | 2165 | 2165 | 2165 | 0 |
| 429 | 20230918 | 120400 | 844471950 | 2165 | 2165 | 2165 | 2165 | 0 |
| 430 | 20230918 | 120300 | 844471950 | 2165 | 2165 | 2165 | 2165 | 430 |
| 431 | 20230918 | 120200 | 843541000 | 2170 | 2170 | 2170 | 2170 | 20 |
| 432 | 20230918 | 120100 | 843497600 | 2170 | 2170 | 2170 | 2170 | 0 |
| 433 | 20230918 | 120000 | 843497600 | 2170 | 2170 | 2170 | 2170 | 7 |
| 434 | 20230918 | 115900 | 843482410 | 2170 | 2170 | 2170 | 2170 | 2578 |
| 435 | 20230918 | 115800 | 837888150 | 2175 | 2175 | 2175 | 2175 | 0 |
| 436 | 20230918 | 115700 | 837888150 | 2175 | 2180 | 2180 | 2175 | 1000 |
| 437 | 20230918 | 115600 | 835713120 | 2180 | 2180 | 2180 | 2180 | 2000 |
| 438 | 20230918 | 115500 | 831353120 | 2175 | 2175 | 2175 | 2175 | 0 |
| 439 | 20230918 | 115400 | 831353120 | 2175 | 2175 | 2175 | 2175 | 911 |
| 440 | 20230918 | 115300 | 829371695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 441 | 20230918 | 115200 | 829371695 | 2175 | 2175 | 2175 | 2175 | 209 |
| 442 | 20230918 | 115100 | 828917120 | 2175 | 2175 | 2175 | 2175 | 0 |
| 443 | 20230918 | 115000 | 828917120 | 2175 | 2175 | 2175 | 2175 | 0 |
| 444 | 20230918 | 114900 | 828917120 | 2175 | 2170 | 2175 | 2170 | 81 |
| 445 | 20230918 | 114800 | 828740970 | 2175 | 2175 | 2175 | 2175 | 0 |
| 446 | 20230918 | 114700 | 828740970 | 2175 | 2175 | 2175 | 2175 | 0 |
| 447 | 20230918 | 114600 | 828740970 | 2175 | 2175 | 2175 | 2175 | 72 |
| 448 | 20230918 | 114500 | 828584370 | 2175 | 2175 | 2175 | 2170 | 186 |
| 449 | 20230918 | 114400 | 828180125 | 2175 | 2175 | 2175 | 2175 | 2 |
| 450 | 20230918 | 114300 | 828175775 | 2175 | 2175 | 2175 | 2175 | 0 |
| 451 | 20230918 | 114200 | 828175775 | 2175 | 2175 | 2175 | 2175 | 11 |
| 452 | 20230918 | 114100 | 828151850 | 2175 | 2175 | 2175 | 2175 | 1 |
| 453 | 20230918 | 114000 | 828149675 | 2170 | 2170 | 2170 | 2170 | 0 |
| 454 | 20230918 | 113900 | 828149675 | 2170 | 2175 | 2175 | 2170 | 488 |
| 455 | 20230918 | 113800 | 827089715 | 2170 | 2170 | 2170 | 2170 | 0 |
| 456 | 20230918 | 113700 | 827089715 | 2170 | 2175 | 2175 | 2170 | 210 |
| 457 | 20230918 | 113600 | 826633965 | 2175 | 2175 | 2175 | 2175 | 0 |
| 458 | 20230918 | 113500 | 826633965 | 2175 | 2175 | 2175 | 2175 | 0 |
| 459 | 20230918 | 113400 | 826633965 | 2175 | 2175 | 2175 | 2175 | 2 |
| 460 | 20230918 | 113300 | 826629615 | 2175 | 2175 | 2175 | 2175 | 97 |
| 461 | 20230918 | 113200 | 826418640 | 2175 | 2175 | 2175 | 2175 | 0 |
| 462 | 20230918 | 113100 | 826418640 | 2175 | 2175 | 2175 | 2175 | 0 |
| 463 | 20230918 | 113000 | 826418640 | 2175 | 2175 | 2175 | 2175 | 0 |
| 464 | 20230918 | 112900 | 826418640 | 2175 | 2175 | 2175 | 2175 | 0 |
| 465 | 20230918 | 112800 | 826418640 | 2175 | 2175 | 2175 | 2175 | 1 |
| 466 | 20230918 | 112700 | 826416465 | 2165 | 2165 | 2165 | 2165 | 10 |
| 467 | 20230918 | 112600 | 826394815 | 2170 | 2170 | 2170 | 2170 | 1427 |
| 468 | 20230918 | 112500 | 823298225 | 2170 | 2170 | 2170 | 2170 | 1628 |
| 469 | 20230918 | 112400 | 819765465 | 2180 | 2175 | 2185 | 2175 | 51 |
| 470 | 20230918 | 112300 | 819654290 | 2175 | 2180 | 2185 | 2175 | 1113 |
| 471 | 20230918 | 112200 | 817228500 | 2185 | 2185 | 2190 | 2170 | 1140 |
| 472 | 20230918 | 112100 | 814747220 | 2190 | 2195 | 2195 | 2190 | 330 |
| 473 | 20230918 | 112000 | 814024420 | 2195 | 2190 | 2195 | 2190 | 133 |
| 474 | 20230918 | 111900 | 813733095 | 2180 | 2185 | 2195 | 2180 | 1580 |
| 475 | 20230918 | 111800 | 810275120 | 2185 | 2180 | 2185 | 2180 | 1235 |
| 476 | 20230918 | 111700 | 807581645 | 2180 | 2175 | 2180 | 2175 | 261 |
| 477 | 20230918 | 111600 | 807013960 | 2175 | 2175 | 2175 | 2175 | 47 |
| 478 | 20230918 | 111500 | 806911735 | 2175 | 2175 | 2175 | 2175 | 7 |
| 479 | 20230918 | 111400 | 806896510 | 2170 | 2175 | 2175 | 2170 | 589 |
| 480 | 20230918 | 111300 | 805618370 | 2175 | 2175 | 2175 | 2175 | 0 |
| 481 | 20230918 | 111200 | 805618370 | 2175 | 2175 | 2175 | 2175 | 3 |
| 482 | 20230918 | 111100 | 805611845 | 2175 | 2175 | 2175 | 2175 | 107 |
| 483 | 20230918 | 111000 | 805379120 | 2175 | 2175 | 2180 | 2175 | 219 |
| 484 | 20230918 | 110900 | 804902655 | 2180 | 2180 | 2180 | 2180 | 0 |
| 485 | 20230918 | 110800 | 804902655 | 2180 | 2180 | 2180 | 2180 | 2 |
| 486 | 20230918 | 110700 | 804898295 | 2180 | 2175 | 2180 | 2170 | 1316 |
| 487 | 20230918 | 110600 | 802041095 | 2180 | 2180 | 2180 | 2180 | 4 |
| 488 | 20230918 | 110500 | 802032375 | 2180 | 2175 | 2180 | 2170 | 2459 |
| 489 | 20230918 | 110400 | 796685115 | 2195 | 2175 | 2210 | 2175 | 3628 |
| 490 | 20230918 | 110300 | 788736225 | 2175 | 2175 | 2180 | 2175 | 1570 |
| 491 | 20230918 | 110200 | 785321375 | 2180 | 2175 | 2180 | 2175 | 13 |
| 492 | 20230918 | 110100 | 785293090 | 2175 | 2180 | 2180 | 2175 | 11 |
| 493 | 20230918 | 110000 | 785269115 | 2170 | 2175 | 2185 | 2170 | 55 |
| 494 | 20230918 | 105900 | 785149650 | 2185 | 2175 | 2185 | 2175 | 234 |
| 495 | 20230918 | 105800 | 784640680 | 2175 | 2175 | 2175 | 2175 | 19 |
| 496 | 20230918 | 105700 | 784599355 | 2175 | 2170 | 2175 | 2170 | 1484 |
| 497 | 20230918 | 105600 | 781379040 | 2165 | 2170 | 2170 | 2165 | 18 |
| 498 | 20230918 | 105500 | 781340000 | 2170 | 2165 | 2170 | 2165 | 616 |
| 499 | 20230918 | 105400 | 780005200 | 2165 | 2170 | 2170 | 2165 | 264 |
| 500 | 20230918 | 105300 | 779433560 | 2165 | 2160 | 2170 | 2160 | 630 |
| 501 | 20230918 | 105200 | 778070005 | 2155 | 2165 | 2165 | 2155 | 5331 |
| 502 | 20230918 | 105100 | 766557790 | 2170 | 2170 | 2170 | 2170 | 3126 |
| 503 | 20230918 | 105000 | 759774370 | 2170 | 2170 | 2170 | 2170 | 1051 |
| 504 | 20230918 | 104900 | 757493700 | 2175 | 2175 | 2175 | 2175 | 1629 |
| 505 | 20230918 | 104800 | 753950625 | 2180 | 2180 | 2180 | 2180 | 1495 |
| 506 | 20230918 | 104700 | 750691525 | 2180 | 2185 | 2185 | 2180 | 250 |
| 507 | 20230918 | 104600 | 750145350 | 2185 | 2190 | 2190 | 2185 | 3 |
| 508 | 20230918 | 104500 | 750138785 | 2195 | 2195 | 2195 | 2195 | 0 |
| 509 | 20230918 | 104400 | 750138785 | 2195 | 2180 | 2195 | 2180 | 179 |
| 510 | 20230918 | 104300 | 749747820 | 2185 | 2180 | 2185 | 2180 | 201 |
| 511 | 20230918 | 104200 | 749309140 | 2180 | 2180 | 2180 | 2180 | 454 |
| 512 | 20230918 | 104100 | 748319420 | 2185 | 2180 | 2185 | 2180 | 110 |
| 513 | 20230918 | 104000 | 748079220 | 2180 | 2180 | 2180 | 2180 | 584 |
| 514 | 20230918 | 103900 | 746806100 | 2175 | 2175 | 2180 | 2175 | 541 |
| 515 | 20230918 | 103800 | 745629410 | 2180 | 2185 | 2185 | 2180 | 161 |
| 516 | 20230918 | 103700 | 745278180 | 2185 | 2185 | 2185 | 2180 | 128 |
| 517 | 20230918 | 103600 | 744998510 | 2185 | 2180 | 2185 | 2180 | 400 |
| 518 | 20230918 | 103500 | 744125760 | 2180 | 2180 | 2180 | 2180 | 1634 |
| 519 | 20230918 | 103400 | 740563640 | 2180 | 2185 | 2185 | 2180 | 3609 |
| 520 | 20230918 | 103300 | 732690235 | 2195 | 2195 | 2195 | 2195 | 0 |
| 521 | 20230918 | 103200 | 732690235 | 2195 | 2190 | 2195 | 2185 | 1134 |
| 522 | 20230918 | 103100 | 730203525 | 2195 | 2190 | 2195 | 2190 | 910 |
| 523 | 20230918 | 103000 | 728209400 | 2190 | 2190 | 2190 | 2190 | 309 |
| 524 | 20230918 | 102900 | 727532690 | 2195 | 2195 | 2195 | 2195 | 46 |
| 525 | 20230918 | 102800 | 727431720 | 2200 | 2200 | 2200 | 2200 | 6 |
| 526 | 20230918 | 102700 | 727418520 | 2200 | 2190 | 2200 | 2190 | 411 |
| 527 | 20230918 | 102600 | 726515120 | 2190 | 2185 | 2190 | 2180 | 2912 |
| 528 | 20230918 | 102500 | 720150470 | 2185 | 2200 | 2200 | 2185 | 7217 |
| 529 | 20230918 | 102400 | 704324425 | 2215 | 2215 | 2215 | 2200 | 4 |
| 530 | 20230918 | 102300 | 704315595 | 2200 | 2220 | 2220 | 2200 | 23087 |
| 531 | 20230918 | 102200 | 653371550 | 2215 | 2220 | 2220 | 2215 | 3925 |
| 532 | 20230918 | 102100 | 644662205 | 2220 | 2215 | 2220 | 2215 | 1631 |
| 533 | 20230918 | 102000 | 641049535 | 2215 | 2210 | 2220 | 2210 | 5324 |
| 534 | 20230918 | 101900 | 629261290 | 2215 | 2215 | 2215 | 2210 | 677 |
| 535 | 20230918 | 101800 | 627764235 | 2215 | 2215 | 2215 | 2215 | 1 |
| 536 | 20230918 | 101700 | 627762020 | 2215 | 2215 | 2215 | 2215 | 2925 |
| 537 | 20230918 | 101600 | 621283145 | 2215 | 2210 | 2215 | 2210 | 1080 |
| 538 | 20230918 | 101500 | 618896340 | 2210 | 2210 | 2210 | 2210 | 129 |
| 539 | 20230918 | 101400 | 618611250 | 2210 | 2210 | 2210 | 2210 | 110 |
| 540 | 20230918 | 101300 | 618368150 | 2210 | 2215 | 2215 | 2210 | 1120 |
| 541 | 20230918 | 101200 | 615892940 | 2210 | 2210 | 2210 | 2210 | 3091 |
| 542 | 20230918 | 101100 | 609061830 | 2210 | 2210 | 2210 | 2210 | 2322 |
| 543 | 20230918 | 101000 | 603930210 | 2205 | 2215 | 2215 | 2205 | 23 |
| 544 | 20230918 | 100900 | 603879310 | 2215 | 2205 | 2215 | 2205 | 4058 |
| 545 | 20230918 | 100800 | 594902940 | 2210 | 2210 | 2215 | 2210 | 4333 |
| 546 | 20230918 | 100700 | 585323480 | 2210 | 2215 | 2215 | 2205 | 793 |
| 547 | 20230918 | 100600 | 583568840 | 2215 | 2210 | 2215 | 2210 | 3 |
| 548 | 20230918 | 100500 | 583562205 | 2215 | 2215 | 2215 | 2210 | 968 |
| 549 | 20230918 | 100400 | 581418655 | 2215 | 2220 | 2220 | 2215 | 667 |
| 550 | 20230918 | 100300 | 579940825 | 2220 | 2220 | 2220 | 2220 | 1001 |
| 551 | 20230918 | 100200 | 577718605 | 2200 | 2210 | 2225 | 2200 | 3021 |
| 552 | 20230918 | 100100 | 571041105 | 2210 | 2210 | 2210 | 2200 | 1229 |
| 553 | 20230918 | 100000 | 568331015 | 2210 | 2210 | 2210 | 2200 | 284 |
| 554 | 20230918 | 095900 | 567704385 | 2210 | 2205 | 2210 | 2200 | 600 |
| 555 | 20230918 | 095800 | 566384250 | 2215 | 2205 | 2215 | 2205 | 491 |
| 556 | 20230918 | 095700 | 565301395 | 2205 | 2205 | 2205 | 2205 | 63 |
| 557 | 20230918 | 095600 | 565162480 | 2195 | 2220 | 2220 | 2195 | 5004 |
| 558 | 20230918 | 095500 | 554117095 | 2215 | 2220 | 2220 | 2215 | 2689 |
| 559 | 20230918 | 095400 | 548153055 | 2215 | 2220 | 2220 | 2215 | 2880 |
| 560 | 20230918 | 095300 | 541764605 | 2220 | 2225 | 2230 | 2220 | 4241 |
| 561 | 20230918 | 095200 | 532334305 | 2225 | 2215 | 2225 | 2210 | 18807 |
| 562 | 20230918 | 095100 | 490602995 | 2210 | 2200 | 2210 | 2200 | 4599 |
| 563 | 20230918 | 095000 | 480457725 | 2200 | 2190 | 2200 | 2190 | 423 |
| 564 | 20230918 | 094900 | 479528245 | 2195 | 2195 | 2195 | 2195 | 5 |
| 565 | 20230918 | 094800 | 479517270 | 2200 | 2195 | 2200 | 2190 | 2239 |
| 566 | 20230918 | 094700 | 474592515 | 2190 | 2190 | 2190 | 2190 | 529 |
| 567 | 20230918 | 094600 | 473434005 | 2190 | 2185 | 2190 | 2185 | 5774 |
| 568 | 20230918 | 094500 | 460792800 | 2190 | 2190 | 2190 | 2190 | 0 |
| 569 | 20230918 | 094400 | 460792800 | 2190 | 2190 | 2190 | 2190 | 2 |
| 570 | 20230918 | 094300 | 460788420 | 2185 | 2190 | 2190 | 2185 | 500 |
| 571 | 20230918 | 094200 | 459695910 | 2195 | 2185 | 2195 | 2180 | 2001 |
| 572 | 20230918 | 094100 | 455328735 | 2195 | 2195 | 2195 | 2185 | 1397 |
| 573 | 20230918 | 094000 | 452271105 | 2190 | 2205 | 2205 | 2190 | 4586 |
| 574 | 20230918 | 093900 | 442212515 | 2200 | 2205 | 2205 | 2200 | 835 |
| 575 | 20230918 | 093800 | 440375450 | 2200 | 2200 | 2205 | 2200 | 2650 |
| 576 | 20230918 | 093700 | 434537340 | 2205 | 2200 | 2205 | 2200 | 765 |
| 577 | 20230918 | 093600 | 432854235 | 2200 | 2200 | 2200 | 2200 | 2 |
| 578 | 20230918 | 093500 | 432849835 | 2195 | 2195 | 2200 | 2195 | 643 |
| 579 | 20230918 | 093400 | 431438375 | 2195 | 2200 | 2200 | 2195 | 53 |
| 580 | 20230918 | 093300 | 431321990 | 2200 | 2190 | 2200 | 2190 | 2544 |
| 581 | 20230918 | 093200 | 425730630 | 2195 | 2205 | 2205 | 2195 | 4010 |
| 582 | 20230918 | 093100 | 416928665 | 2195 | 2195 | 2195 | 2195 | 5 |
| 583 | 20230918 | 093000 | 416917690 | 2205 | 2205 | 2205 | 2195 | 4798 |
| 584 | 20230918 | 092900 | 406365255 | 2205 | 2205 | 2205 | 2205 | 0 |
| 585 | 20230918 | 092800 | 406365255 | 2205 | 2200 | 2205 | 2200 | 257 |
| 586 | 20230918 | 092700 | 405799825 | 2210 | 2205 | 2210 | 2205 | 136 |
| 587 | 20230918 | 092600 | 405499825 | 2205 | 2210 | 2210 | 2200 | 130 |
| 588 | 20230918 | 092500 | 405212635 | 2200 | 2205 | 2205 | 2200 | 3422 |
| 589 | 20230918 | 092400 | 397671380 | 2210 | 2215 | 2215 | 2210 | 3976 |
| 590 | 20230918 | 092300 | 388884185 | 2215 | 2215 | 2220 | 2215 | 2438 |
| 591 | 20230918 | 092200 | 383482280 | 2220 | 2220 | 2220 | 2215 | 826 |
| 592 | 20230918 | 092100 | 381652670 | 2220 | 2215 | 2220 | 2215 | 3037 |
| 593 | 20230918 | 092000 | 374925205 | 2210 | 2205 | 2215 | 2205 | 2517 |
| 594 | 20230918 | 091900 | 369368250 | 2205 | 2220 | 2220 | 2205 | 2612 |
| 595 | 20230918 | 091800 | 363599610 | 2225 | 2230 | 2230 | 2215 | 20902 |
| 596 | 20230918 | 091700 | 317086190 | 2230 | 2220 | 2230 | 2220 | 11643 |
| 597 | 20230918 | 091600 | 291188105 | 2215 | 2220 | 2220 | 2205 | 1887 |
| 598 | 20230918 | 091500 | 287005700 | 2220 | 2200 | 2220 | 2195 | 6746 |
| 599 | 20230918 | 091400 | 272097010 | 2200 | 2200 | 2200 | 2195 | 22 |
| 600 | 20230918 | 091300 | 272048700 | 2200 | 2185 | 2200 | 2185 | 2171 |
| 601 | 20230918 | 091200 | 267294450 | 2195 | 2210 | 2210 | 2190 | 6306 |
| 602 | 20230918 | 091100 | 253447560 | 2210 | 2200 | 2210 | 2200 | 2537 |
| 603 | 20230918 | 091000 | 247864380 | 2200 | 2205 | 2210 | 2200 | 940 |
| 604 | 20230918 | 090900 | 245791420 | 2205 | 2210 | 2210 | 2200 | 2043 |
| 605 | 20230918 | 090800 | 241286875 | 2210 | 2195 | 2210 | 2195 | 9653 |
| 606 | 20230918 | 090700 | 220044745 | 2185 | 2195 | 2205 | 2180 | 2807 |
| 607 | 20230918 | 090600 | 213895285 | 2195 | 2215 | 2215 | 2195 | 1560 |
| 608 | 20230918 | 090500 | 210457975 | 2210 | 2225 | 2230 | 2210 | 20436 |
| 609 | 20230918 | 090400 | 165058715 | 2225 | 2215 | 2225 | 2205 | 11691 |
| 610 | 20230918 | 090300 | 139117860 | 2215 | 2190 | 2215 | 2190 | 24801 |
| 611 | 20230918 | 090200 | 84570025 | 2195 | 2195 | 2195 | 2185 | 9896 |
| 612 | 20230918 | 090100 | 62889450 | 2195 | 2165 | 2195 | 2165 | 16250 |
| 613 | 20230918 | 090000 | 27505030 | 2160 | 2145 | 2160 | 2145 | 10532 |