30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 190200 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 33499 |
| 3 | 20230918 | 190100 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 4 | 20230918 | 190000 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 5 | 20230918 | 185900 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 6 | 20230918 | 185800 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 7 | 20230918 | 185700 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 8 | 20230918 | 185600 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 9 | 20230918 | 185500 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 10 | 20230918 | 185400 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 11 | 20230918 | 185300 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 12 | 20230918 | 185200 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 13 | 20230918 | 185100 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 14 | 20230918 | 185000 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 15 | 20230918 | 184900 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 16 | 20230918 | 184800 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 17 | 20230918 | 184700 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 18 | 20230918 | 184600 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 19 | 20230918 | 184500 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 20 | 20230918 | 184400 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 21 | 20230918 | 184300 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 22 | 20230918 | 184200 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 23 | 20230918 | 184100 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 24 | 20230918 | 184000 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 25 | 20230918 | 183900 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 26 | 20230918 | 183800 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 27 | 20230918 | 183700 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 28 | 20230918 | 183600 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 29 | 20230918 | 183500 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 30 | 20230918 | 183400 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 31 | 20230918 | 183300 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 32 | 20230918 | 183200 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 33499 |
| 33 | 20230918 | 183100 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 34 | 20230918 | 183000 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 35 | 20230918 | 182900 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 36 | 20230918 | 182800 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 37 | 20230918 | 182700 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 38 | 20230918 | 182600 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 39 | 20230918 | 182500 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 40 | 20230918 | 182400 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 41 | 20230918 | 182300 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 42 | 20230918 | 182200 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 43 | 20230918 | 182100 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 44 | 20230918 | 182000 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 45 | 20230918 | 181900 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 46 | 20230918 | 181800 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 47 | 20230918 | 181700 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 48 | 20230918 | 181600 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 49 | 20230918 | 181500 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 50 | 20230918 | 181400 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 51 | 20230918 | 181300 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 52 | 20230918 | 181200 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 53 | 20230918 | 181100 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 54 | 20230918 | 181000 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 55 | 20230918 | 180900 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 56 | 20230918 | 180800 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 57 | 20230918 | 180700 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 58 | 20230918 | 180600 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 59 | 20230918 | 180500 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 60 | 20230918 | 180400 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 61 | 20230918 | 180300 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 62 | 20230918 | 180200 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 33499 |
| 63 | 20230918 | 180100 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 64 | 20230918 | 180000 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 65 | 20230918 | 175900 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 66 | 20230918 | 175800 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 67 | 20230918 | 175700 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 68 | 20230918 | 175600 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 69 | 20230918 | 175500 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 70 | 20230918 | 175400 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 71 | 20230918 | 175300 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 72 | 20230918 | 175200 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 73 | 20230918 | 175100 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 74 | 20230918 | 175000 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 75 | 20230918 | 174900 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 76 | 20230918 | 174800 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 77 | 20230918 | 174700 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 78 | 20230918 | 174600 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 79 | 20230918 | 174500 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 80 | 20230918 | 174400 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 81 | 20230918 | 174300 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 82 | 20230918 | 174200 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 83 | 20230918 | 174100 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 84 | 20230918 | 174000 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 85 | 20230918 | 173900 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 86 | 20230918 | 173800 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 87 | 20230918 | 173700 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 88 | 20230918 | 173600 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 89 | 20230918 | 173500 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 90 | 20230918 | 173400 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 91 | 20230918 | 173300 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 92 | 20230918 | 173200 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 33499 |
| 93 | 20230918 | 173100 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 94 | 20230918 | 173000 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 95 | 20230918 | 172900 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 96 | 20230918 | 172800 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 97 | 20230918 | 172700 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 98 | 20230918 | 172600 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 99 | 20230918 | 172500 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 100 | 20230918 | 172400 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 101 | 20230918 | 172300 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 102 | 20230918 | 172200 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 103 | 20230918 | 172100 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 104 | 20230918 | 172000 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 105 | 20230918 | 171900 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 106 | 20230918 | 171800 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 107 | 20230918 | 171700 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 108 | 20230918 | 171600 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 109 | 20230918 | 171500 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 110 | 20230918 | 171400 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 111 | 20230918 | 171300 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 112 | 20230918 | 171200 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 113 | 20230918 | 171100 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 114 | 20230918 | 171000 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 115 | 20230918 | 170900 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 116 | 20230918 | 170800 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 117 | 20230918 | 170700 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 118 | 20230918 | 170600 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 119 | 20230918 | 170500 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 120 | 20230918 | 170400 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 121 | 20230918 | 170300 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 122 | 20230918 | 170200 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 33499 |
| 123 | 20230918 | 170100 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 124 | 20230918 | 170000 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 125 | 20230918 | 165900 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 126 | 20230918 | 165800 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 127 | 20230918 | 165700 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 128 | 20230918 | 165600 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 129 | 20230918 | 165500 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 130 | 20230918 | 165400 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 131 | 20230918 | 165300 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 132 | 20230918 | 165200 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 133 | 20230918 | 165100 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 134 | 20230918 | 165000 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 135 | 20230918 | 164900 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 136 | 20230918 | 164800 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 137 | 20230918 | 164700 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 138 | 20230918 | 164600 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 139 | 20230918 | 164500 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 140 | 20230918 | 164400 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 141 | 20230918 | 164300 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 142 | 20230918 | 164200 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 143 | 20230918 | 164100 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 144 | 20230918 | 164000 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 145 | 20230918 | 163900 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 146 | 20230918 | 163800 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 147 | 20230918 | 163700 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 148 | 20230918 | 163600 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 149 | 20230918 | 163500 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 150 | 20230918 | 163400 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 151 | 20230918 | 163300 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 152 | 20230918 | 163200 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 33499 |
| 153 | 20230918 | 163100 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 154 | 20230918 | 163000 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 155 | 20230918 | 162900 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 156 | 20230918 | 162800 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 157 | 20230918 | 162700 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 158 | 20230918 | 162600 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 159 | 20230918 | 162500 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 160 | 20230918 | 162400 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 161 | 20230918 | 162300 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 162 | 20230918 | 162200 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 163 | 20230918 | 162100 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 164 | 20230918 | 162000 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 165 | 20230918 | 161900 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 166 | 20230918 | 161800 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 167 | 20230918 | 161700 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 168 | 20230918 | 161600 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 169 | 20230918 | 161500 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 170 | 20230918 | 161400 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 171 | 20230918 | 161300 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 172 | 20230918 | 161200 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 173 | 20230918 | 161100 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 174 | 20230918 | 161000 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 175 | 20230918 | 160900 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 176 | 20230918 | 160800 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 177 | 20230918 | 160700 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 178 | 20230918 | 160600 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 179 | 20230918 | 160500 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 180 | 20230918 | 160400 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 181 | 20230918 | 160300 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 182 | 20230918 | 160200 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 33499 |
| 183 | 20230918 | 160100 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 184 | 20230918 | 160000 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 185 | 20230918 | 155900 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 186 | 20230918 | 155800 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 187 | 20230918 | 155700 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 188 | 20230918 | 155600 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 189 | 20230918 | 155500 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 190 | 20230918 | 155400 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 191 | 20230918 | 155300 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 192 | 20230918 | 155200 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 193 | 20230918 | 155100 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 194 | 20230918 | 155000 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 195 | 20230918 | 154900 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 196 | 20230918 | 154800 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 197 | 20230918 | 154700 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 198 | 20230918 | 154600 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 199 | 20230918 | 154500 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 200 | 20230918 | 154400 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 201 | 20230918 | 154300 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 202 | 20230918 | 154200 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 203 | 20230918 | 154100 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 204 | 20230918 | 154000 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 205 | 20230918 | 153900 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 206 | 20230918 | 153800 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 207 | 20230918 | 153700 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 208 | 20230918 | 153600 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 209 | 20230918 | 153500 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 210 | 20230918 | 153400 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 211 | 20230918 | 153300 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 212 | 20230918 | 153200 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 33499 |
| 213 | 20230918 | 153100 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 0 |
| 214 | 20230918 | 153000 | 16868815450 | 4215 | 4215 | 4215 | 4215 | 33499 |
| 215 | 20230918 | 152900 | 16727617165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 216 | 20230918 | 152800 | 16727617165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 217 | 20230918 | 152700 | 16727617165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 218 | 20230918 | 152600 | 16727617165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 219 | 20230918 | 152500 | 16727617165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 220 | 20230918 | 152400 | 16727617165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 221 | 20230918 | 152300 | 16727617165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 222 | 20230918 | 152200 | 16727617165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 223 | 20230918 | 152100 | 16727617165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 224 | 20230918 | 152000 | 16727617165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 225 | 20230918 | 151900 | 16727617165 | 4205 | 4220 | 4220 | 4205 | 6026 |
| 226 | 20230918 | 151800 | 16702219905 | 4220 | 4205 | 4220 | 4195 | 6899 |
| 227 | 20230918 | 151700 | 16673193415 | 4215 | 4210 | 4215 | 4195 | 16013 |
| 228 | 20230918 | 151600 | 16605864270 | 4210 | 4210 | 4220 | 4205 | 7475 |
| 229 | 20230918 | 151500 | 16574400300 | 4210 | 4200 | 4210 | 4200 | 1388 |
| 230 | 20230918 | 151400 | 16568563650 | 4200 | 4215 | 4220 | 4195 | 8791 |
| 231 | 20230918 | 151300 | 16531612505 | 4210 | 4235 | 4240 | 4210 | 3720 |
| 232 | 20230918 | 151200 | 16515898090 | 4235 | 4240 | 4250 | 4235 | 3638 |
| 233 | 20230918 | 151100 | 16500477915 | 4240 | 4250 | 4250 | 4240 | 1109 |
| 234 | 20230918 | 151000 | 16495774920 | 4250 | 4225 | 4250 | 4215 | 4973 |
| 235 | 20230918 | 150900 | 16474733710 | 4230 | 4215 | 4230 | 4205 | 11136 |
| 236 | 20230918 | 150800 | 16427829870 | 4215 | 4220 | 4225 | 4205 | 13027 |
| 237 | 20230918 | 150700 | 16372930455 | 4225 | 4240 | 4240 | 4200 | 8798 |
| 238 | 20230918 | 150600 | 16335867045 | 4210 | 4215 | 4250 | 4200 | 28625 |
| 239 | 20230918 | 150500 | 16215192495 | 4215 | 4215 | 4230 | 4210 | 10350 |
| 240 | 20230918 | 150400 | 16171533155 | 4215 | 4255 | 4260 | 4215 | 17438 |
| 241 | 20230918 | 150300 | 16097581390 | 4255 | 4260 | 4260 | 4255 | 7700 |
| 242 | 20230918 | 150200 | 16064803950 | 4265 | 4275 | 4275 | 4260 | 3030 |
| 243 | 20230918 | 150100 | 16051887065 | 4275 | 4275 | 4280 | 4260 | 3516 |
| 244 | 20230918 | 150000 | 16036885610 | 4280 | 4280 | 4290 | 4270 | 4227 |
| 245 | 20230918 | 145900 | 16018794595 | 4275 | 4285 | 4285 | 4270 | 2983 |
| 246 | 20230918 | 145800 | 16006039135 | 4285 | 4255 | 4285 | 4255 | 2848 |
| 247 | 20230918 | 145700 | 15993882820 | 4260 | 4265 | 4285 | 4260 | 8028 |
| 248 | 20230918 | 145600 | 15959668085 | 4285 | 4270 | 4285 | 4260 | 7450 |
| 249 | 20230918 | 145500 | 15927861355 | 4270 | 4285 | 4300 | 4260 | 5291 |
| 250 | 20230918 | 145400 | 15905270005 | 4290 | 4300 | 4300 | 4250 | 38056 |
| 251 | 20230918 | 145300 | 15742867155 | 4305 | 4300 | 4305 | 4285 | 13157 |
| 252 | 20230918 | 145200 | 15686378145 | 4305 | 4320 | 4325 | 4300 | 6070 |
| 253 | 20230918 | 145100 | 15660259045 | 4320 | 4325 | 4330 | 4305 | 12510 |
| 254 | 20230918 | 145000 | 15606321515 | 4330 | 4320 | 4330 | 4320 | 3536 |
| 255 | 20230918 | 144900 | 15591020030 | 4320 | 4330 | 4335 | 4310 | 24256 |
| 256 | 20230918 | 144800 | 15486243940 | 4325 | 4345 | 4350 | 4325 | 4843 |
| 257 | 20230918 | 144700 | 15465252455 | 4345 | 4330 | 4350 | 4320 | 3437 |
| 258 | 20230918 | 144600 | 15450349655 | 4335 | 4340 | 4340 | 4315 | 2162 |
| 259 | 20230918 | 144500 | 15441003640 | 4345 | 4305 | 4345 | 4300 | 6624 |
| 260 | 20230918 | 144400 | 15412429680 | 4305 | 4345 | 4350 | 4300 | 37813 |
| 261 | 20230918 | 144300 | 15249242695 | 4345 | 4340 | 4360 | 4340 | 2683 |
| 262 | 20230918 | 144200 | 15237567620 | 4340 | 4355 | 4355 | 4340 | 5249 |
| 263 | 20230918 | 144100 | 15214772205 | 4345 | 4355 | 4355 | 4330 | 4029 |
| 264 | 20230918 | 144000 | 15197291435 | 4335 | 4355 | 4375 | 4335 | 13040 |
| 265 | 20230918 | 143900 | 15140577570 | 4345 | 4370 | 4370 | 4345 | 2855 |
| 266 | 20230918 | 143800 | 15128129255 | 4365 | 4385 | 4390 | 4360 | 8848 |
| 267 | 20230918 | 143700 | 15089398185 | 4390 | 4360 | 4390 | 4360 | 11310 |
| 268 | 20230918 | 143600 | 15039849115 | 4365 | 4360 | 4375 | 4350 | 5080 |
| 269 | 20230918 | 143500 | 15017652035 | 4350 | 4340 | 4360 | 4335 | 8330 |
| 270 | 20230918 | 143400 | 14981478890 | 4350 | 4345 | 4350 | 4330 | 17836 |
| 271 | 20230918 | 143300 | 14904100015 | 4350 | 4380 | 4380 | 4345 | 15530 |
| 272 | 20230918 | 143200 | 14836495320 | 4365 | 4385 | 4390 | 4365 | 9760 |
| 273 | 20230918 | 143100 | 14793733255 | 4380 | 4390 | 4390 | 4375 | 6149 |
| 274 | 20230918 | 143000 | 14766787185 | 4385 | 4375 | 4395 | 4375 | 5288 |
| 275 | 20230918 | 142900 | 14743604230 | 4385 | 4355 | 4385 | 4350 | 8409 |
| 276 | 20230918 | 142800 | 14706950685 | 4355 | 4380 | 4385 | 4350 | 16085 |
| 277 | 20230918 | 142700 | 14636769460 | 4380 | 4390 | 4395 | 4375 | 9035 |
| 278 | 20230918 | 142600 | 14597134530 | 4395 | 4365 | 4395 | 4360 | 7563 |
| 279 | 20230918 | 142500 | 14564025250 | 4370 | 4405 | 4410 | 4355 | 40483 |
| 280 | 20230918 | 142400 | 14386767780 | 4410 | 4405 | 4420 | 4405 | 5539 |
| 281 | 20230918 | 142300 | 14362342790 | 4420 | 4405 | 4430 | 4395 | 9448 |
| 282 | 20230918 | 142200 | 14320702365 | 4400 | 4415 | 4435 | 4400 | 11109 |
| 283 | 20230918 | 142100 | 14271731495 | 4425 | 4405 | 4480 | 4400 | 52638 |
| 284 | 20230918 | 142000 | 14037576935 | 4405 | 4430 | 4460 | 4405 | 26577 |
| 285 | 20230918 | 141900 | 13919766780 | 4430 | 4400 | 4440 | 4360 | 44704 |
| 286 | 20230918 | 141800 | 13723176650 | 4415 | 4425 | 4430 | 4380 | 27539 |
| 287 | 20230918 | 141700 | 13601904460 | 4425 | 4470 | 4475 | 4425 | 56487 |
| 288 | 20230918 | 141600 | 13349766070 | 4460 | 4360 | 4490 | 4360 | 99296 |
| 289 | 20230918 | 141500 | 12908130345 | 4360 | 4350 | 4365 | 4320 | 31494 |
| 290 | 20230918 | 141400 | 12771441360 | 4350 | 4385 | 4395 | 4350 | 24203 |
| 291 | 20230918 | 141300 | 12665738020 | 4395 | 4430 | 4435 | 4375 | 55111 |
| 292 | 20230918 | 141200 | 12423221635 | 4435 | 4380 | 4435 | 4380 | 75768 |
| 293 | 20230918 | 141100 | 12088682880 | 4385 | 4365 | 4385 | 4360 | 21793 |
| 294 | 20230918 | 141000 | 11993308525 | 4365 | 4355 | 4380 | 4350 | 25981 |
| 295 | 20230918 | 140900 | 11879964845 | 4355 | 4305 | 4365 | 4300 | 47488 |
| 296 | 20230918 | 140800 | 11673789235 | 4300 | 4310 | 4315 | 4285 | 43097 |
| 297 | 20230918 | 140700 | 11488651475 | 4315 | 4380 | 4380 | 4270 | 139598 |
| 298 | 20230918 | 140600 | 10885397515 | 4375 | 4450 | 4455 | 4360 | 116745 |
| 299 | 20230918 | 140500 | 10371290415 | 4455 | 4470 | 4500 | 4445 | 81349 |
| 300 | 20230918 | 140400 | 10008410645 | 4470 | 4495 | 4505 | 4470 | 63507 |
| 301 | 20230918 | 140300 | 9723512995 | 4495 | 4550 | 4550 | 4475 | 118934 |
| 302 | 20230918 | 140200 | 9187970960 | 4550 | 4490 | 4655 | 4470 | 290763 |
| 303 | 20230918 | 140100 | 7858098755 | 4495 | 4500 | 4500 | 4465 | 66408 |
| 304 | 20230918 | 140000 | 7560566970 | 4500 | 4525 | 4600 | 4475 | 337944 |
| 305 | 20230918 | 135900 | 6020453790 | 4525 | 4475 | 4545 | 4470 | 95265 |
| 306 | 20230918 | 135800 | 5589561890 | 4480 | 4460 | 4570 | 4460 | 211763 |
| 307 | 20230918 | 135700 | 4628746625 | 4460 | 4525 | 4530 | 4460 | 164252 |
| 308 | 20230918 | 135600 | 3889806205 | 4530 | 4550 | 4570 | 4490 | 370285 |
| 309 | 20230918 | 135500 | 2209677030 | 4570 | 4570 | 4570 | 4570 | 0 |
| 310 | 20230918 | 135400 | 2209677030 | 4570 | 4465 | 4570 | 4410 | 143620 |
| 311 | 20230918 | 135300 | 1561955715 | 4465 | 4110 | 4495 | 4110 | 227698 |
| 312 | 20230918 | 135200 | 575433295 | 4120 | 4120 | 4120 | 4120 | 0 |
| 313 | 20230918 | 135100 | 575433295 | 4120 | 4115 | 4120 | 4115 | 2 |
| 314 | 20230918 | 135000 | 575425060 | 4110 | 4110 | 4110 | 4110 | 10 |
| 315 | 20230918 | 134900 | 575383960 | 4110 | 4110 | 4110 | 4110 | 0 |
| 316 | 20230918 | 134800 | 575383960 | 4110 | 4110 | 4110 | 4110 | 2 |
| 317 | 20230918 | 134700 | 575375740 | 4105 | 4105 | 4105 | 4105 | 0 |
| 318 | 20230918 | 134600 | 575375740 | 4105 | 4120 | 4120 | 4105 | 605 |
| 319 | 20230918 | 134500 | 572889465 | 4120 | 4120 | 4120 | 4120 | 22 |
| 320 | 20230918 | 134400 | 572798825 | 4110 | 4110 | 4110 | 4110 | 20 |
| 321 | 20230918 | 134300 | 572716625 | 4120 | 4120 | 4120 | 4120 | 3 |
| 322 | 20230918 | 134200 | 572704265 | 4120 | 4120 | 4120 | 4120 | 0 |
| 323 | 20230918 | 134100 | 572704265 | 4120 | 4120 | 4120 | 4120 | 0 |
| 324 | 20230918 | 134000 | 572704265 | 4120 | 4120 | 4120 | 4120 | 20 |
| 325 | 20230918 | 133900 | 572621865 | 4120 | 4120 | 4120 | 4115 | 5 |
| 326 | 20230918 | 133800 | 572601270 | 4120 | 4120 | 4120 | 4120 | 16 |
| 327 | 20230918 | 133700 | 572535350 | 4120 | 4110 | 4120 | 4110 | 21 |
| 328 | 20230918 | 133600 | 572449030 | 4120 | 4105 | 4120 | 4105 | 3143 |
| 329 | 20230918 | 133500 | 559531685 | 4105 | 4105 | 4105 | 4100 | 3150 |
| 330 | 20230918 | 133400 | 546613080 | 4105 | 4105 | 4105 | 4105 | 18 |
| 331 | 20230918 | 133300 | 546539190 | 4105 | 4105 | 4105 | 4105 | 572 |
| 332 | 20230918 | 133200 | 544191130 | 4105 | 4105 | 4105 | 4105 | 200 |
| 333 | 20230918 | 133100 | 543370130 | 4110 | 4110 | 4110 | 4110 | 52 |
| 334 | 20230918 | 133000 | 543156410 | 4110 | 4105 | 4110 | 4105 | 300 |
| 335 | 20230918 | 132900 | 541924905 | 4105 | 4105 | 4105 | 4105 | 1659 |
| 336 | 20230918 | 132800 | 535114710 | 4105 | 4105 | 4110 | 4105 | 374 |
| 337 | 20230918 | 132700 | 533578930 | 4105 | 4110 | 4110 | 4105 | 1232 |
| 338 | 20230918 | 132600 | 528519070 | 4105 | 4105 | 4105 | 4105 | 400 |
| 339 | 20230918 | 132500 | 526877070 | 4110 | 4120 | 4120 | 4110 | 175 |
| 340 | 20230918 | 132400 | 526157320 | 4120 | 4110 | 4120 | 4105 | 551 |
| 341 | 20230918 | 132300 | 523894255 | 4115 | 4115 | 4115 | 4115 | 100 |
| 342 | 20230918 | 132200 | 523482755 | 4110 | 4110 | 4110 | 4110 | 232 |
| 343 | 20230918 | 132100 | 522529235 | 4120 | 4120 | 4120 | 4120 | 10 |
| 344 | 20230918 | 132000 | 522488035 | 4110 | 4115 | 4115 | 4110 | 5458 |
| 345 | 20230918 | 131900 | 500049460 | 4120 | 4125 | 4125 | 4120 | 117 |
| 346 | 20230918 | 131800 | 499567345 | 4125 | 4120 | 4125 | 4120 | 464 |
| 347 | 20230918 | 131700 | 497655660 | 4120 | 4125 | 4125 | 4120 | 420 |
| 348 | 20230918 | 131600 | 495925195 | 4120 | 4120 | 4120 | 4120 | 1136 |
| 349 | 20230918 | 131500 | 491244875 | 4125 | 4125 | 4125 | 4125 | 13 |
| 350 | 20230918 | 131400 | 491191250 | 4125 | 4125 | 4125 | 4125 | 13 |
| 351 | 20230918 | 131300 | 491137625 | 4125 | 4125 | 4125 | 4125 | 190 |
| 352 | 20230918 | 131200 | 490353875 | 4125 | 4125 | 4125 | 4125 | 0 |
| 353 | 20230918 | 131100 | 490353875 | 4125 | 4125 | 4125 | 4125 | 0 |
| 354 | 20230918 | 131000 | 490353875 | 4125 | 4130 | 4130 | 4125 | 21 |
| 355 | 20230918 | 130900 | 490267245 | 4130 | 4130 | 4130 | 4130 | 0 |
| 356 | 20230918 | 130800 | 490267245 | 4130 | 4130 | 4130 | 4130 | 595 |
| 357 | 20230918 | 130700 | 487809895 | 4130 | 4140 | 4140 | 4130 | 30 |
| 358 | 20230918 | 130600 | 487685745 | 4140 | 4140 | 4140 | 4140 | 10 |
| 359 | 20230918 | 130500 | 487644345 | 4140 | 4140 | 4140 | 4140 | 0 |
| 360 | 20230918 | 130400 | 487644345 | 4140 | 4125 | 4140 | 4125 | 3 |
| 361 | 20230918 | 130300 | 487631955 | 4125 | 4140 | 4140 | 4125 | 301 |
| 362 | 20230918 | 130200 | 486388250 | 4135 | 4140 | 4140 | 4135 | 71 |
| 363 | 20230918 | 130100 | 486094660 | 4130 | 4140 | 4140 | 4130 | 10 |
| 364 | 20230918 | 130000 | 486053340 | 4130 | 4130 | 4130 | 4130 | 100 |
| 365 | 20230918 | 125900 | 485640340 | 4130 | 4130 | 4130 | 4125 | 571 |
| 366 | 20230918 | 125800 | 483283005 | 4125 | 4135 | 4135 | 4125 | 22 |
| 367 | 20230918 | 125700 | 483192055 | 4135 | 4135 | 4135 | 4135 | 53 |
| 368 | 20230918 | 125600 | 482972900 | 4140 | 4135 | 4140 | 4135 | 441 |
| 369 | 20230918 | 125500 | 481149270 | 4135 | 4110 | 4135 | 4110 | 401 |
| 370 | 20230918 | 125400 | 479501135 | 4115 | 4115 | 4115 | 4110 | 504 |
| 371 | 20230918 | 125300 | 477427915 | 4120 | 4120 | 4120 | 4120 | 512 |
| 372 | 20230918 | 125200 | 475318475 | 4140 | 4140 | 4140 | 4140 | 0 |
| 373 | 20230918 | 125100 | 475318475 | 4140 | 4120 | 4140 | 4120 | 102 |
| 374 | 20230918 | 125000 | 474898195 | 4140 | 4140 | 4140 | 4140 | 2 |
| 375 | 20230918 | 124900 | 474889915 | 4140 | 4140 | 4140 | 4140 | 0 |
| 376 | 20230918 | 124800 | 474889915 | 4140 | 4130 | 4140 | 4120 | 58 |
| 377 | 20230918 | 124700 | 474650375 | 4130 | 4130 | 4130 | 4130 | 12 |
| 378 | 20230918 | 124600 | 474600815 | 4140 | 4140 | 4140 | 4140 | 19 |
| 379 | 20230918 | 124500 | 474522155 | 4140 | 4140 | 4140 | 4140 | 0 |
| 380 | 20230918 | 124400 | 474522155 | 4140 | 4130 | 4140 | 4130 | 13 |
| 381 | 20230918 | 124300 | 474468435 | 4130 | 4130 | 4130 | 4130 | 0 |
| 382 | 20230918 | 124200 | 474468435 | 4130 | 4130 | 4140 | 4130 | 410 |
| 383 | 20230918 | 124100 | 472774945 | 4130 | 4130 | 4130 | 4130 | 0 |
| 384 | 20230918 | 124000 | 472774945 | 4130 | 4125 | 4130 | 4125 | 1041 |
| 385 | 20230918 | 123900 | 468480815 | 4125 | 4125 | 4125 | 4115 | 1435 |
| 386 | 20230918 | 123800 | 462572695 | 4125 | 4125 | 4125 | 4125 | 40 |
| 387 | 20230918 | 123700 | 462407695 | 4125 | 4125 | 4125 | 4125 | 40 |
| 388 | 20230918 | 123600 | 462242695 | 4115 | 4115 | 4115 | 4115 | 7 |
| 389 | 20230918 | 123500 | 462213890 | 4115 | 4115 | 4115 | 4115 | 153 |
| 390 | 20230918 | 123400 | 461584295 | 4115 | 4115 | 4115 | 4115 | 30 |
| 391 | 20230918 | 123300 | 461460845 | 4115 | 4115 | 4115 | 4115 | 53 |
| 392 | 20230918 | 123200 | 461242750 | 4115 | 4115 | 4115 | 4115 | 86 |
| 393 | 20230918 | 123100 | 460888860 | 4110 | 4110 | 4110 | 4110 | 150 |
| 394 | 20230918 | 123000 | 460272360 | 4110 | 4110 | 4110 | 4110 | 3 |
| 395 | 20230918 | 122900 | 460260030 | 4110 | 4110 | 4110 | 4110 | 130 |
| 396 | 20230918 | 122800 | 459725730 | 4125 | 4125 | 4125 | 4125 | 50 |
| 397 | 20230918 | 122700 | 459519480 | 4125 | 4125 | 4125 | 4125 | 0 |
| 398 | 20230918 | 122600 | 459519480 | 4125 | 4110 | 4125 | 4110 | 191 |
| 399 | 20230918 | 122500 | 458734455 | 4125 | 4125 | 4125 | 4125 | 1 |
| 400 | 20230918 | 122400 | 458730330 | 4125 | 4125 | 4125 | 4125 | 12 |
| 401 | 20230918 | 122300 | 458680830 | 4125 | 4125 | 4125 | 4125 | 10 |
| 402 | 20230918 | 122200 | 458639580 | 4125 | 4125 | 4125 | 4125 | 24 |
| 403 | 20230918 | 122100 | 458540580 | 4125 | 4125 | 4125 | 4125 | 2 |
| 404 | 20230918 | 122000 | 458532330 | 4125 | 4125 | 4125 | 4125 | 2 |
| 405 | 20230918 | 121900 | 458524080 | 4125 | 4125 | 4125 | 4125 | 0 |
| 406 | 20230918 | 121800 | 458524080 | 4125 | 4125 | 4125 | 4125 | 1 |
| 407 | 20230918 | 121700 | 458519955 | 4125 | 4125 | 4125 | 4125 | 0 |
| 408 | 20230918 | 121600 | 458519955 | 4125 | 4120 | 4125 | 4120 | 30 |
| 409 | 20230918 | 121500 | 458396340 | 4125 | 4115 | 4125 | 4110 | 405 |
| 410 | 20230918 | 121400 | 456731515 | 4125 | 4125 | 4125 | 4120 | 103 |
| 411 | 20230918 | 121300 | 456306655 | 4125 | 4125 | 4125 | 4125 | 0 |
| 412 | 20230918 | 121200 | 456306655 | 4125 | 4125 | 4125 | 4125 | 0 |
| 413 | 20230918 | 121100 | 456306655 | 4125 | 4125 | 4125 | 4125 | 0 |
| 414 | 20230918 | 121000 | 456306655 | 4125 | 4125 | 4125 | 4125 | 0 |
| 415 | 20230918 | 120900 | 456306655 | 4125 | 4125 | 4125 | 4125 | 1 |
| 416 | 20230918 | 120800 | 456302530 | 4125 | 4125 | 4125 | 4125 | 10 |
| 417 | 20230918 | 120700 | 456261280 | 4130 | 4130 | 4130 | 4130 | 0 |
| 418 | 20230918 | 120600 | 456261280 | 4130 | 4120 | 4130 | 4120 | 14 |
| 419 | 20230918 | 120500 | 456203580 | 4120 | 4120 | 4120 | 4120 | 5 |
| 420 | 20230918 | 120400 | 456182980 | 4120 | 4115 | 4120 | 4110 | 244 |
| 421 | 20230918 | 120300 | 455179870 | 4120 | 4120 | 4120 | 4120 | 3 |
| 422 | 20230918 | 120200 | 455167510 | 4110 | 4110 | 4110 | 4110 | 2 |
| 423 | 20230918 | 120100 | 455159290 | 4110 | 4110 | 4110 | 4110 | 0 |
| 424 | 20230918 | 120000 | 455159290 | 4110 | 4110 | 4110 | 4110 | 73 |
| 425 | 20230918 | 115900 | 454859260 | 4120 | 4120 | 4120 | 4120 | 1 |
| 426 | 20230918 | 115800 | 454855140 | 4120 | 4120 | 4120 | 4120 | 0 |
| 427 | 20230918 | 115700 | 454855140 | 4120 | 4120 | 4120 | 4110 | 471 |
| 428 | 20230918 | 115600 | 452919005 | 4115 | 4120 | 4120 | 4115 | 24 |
| 429 | 20230918 | 115500 | 452820170 | 4120 | 4120 | 4120 | 4120 | 50 |
| 430 | 20230918 | 115400 | 452614170 | 4120 | 4120 | 4120 | 4120 | 2 |
| 431 | 20230918 | 115300 | 452605930 | 4120 | 4120 | 4120 | 4120 | 52 |
| 432 | 20230918 | 115200 | 452391690 | 4130 | 4130 | 4130 | 4130 | 0 |
| 433 | 20230918 | 115100 | 452391690 | 4130 | 4140 | 4140 | 4130 | 242 |
| 434 | 20230918 | 115000 | 451392220 | 4130 | 4130 | 4130 | 4130 | 241 |
| 435 | 20230918 | 114900 | 450396890 | 4130 | 4130 | 4130 | 4130 | 0 |
| 436 | 20230918 | 114800 | 450396890 | 4130 | 4130 | 4130 | 4130 | 214 |
| 437 | 20230918 | 114700 | 449513070 | 4130 | 4120 | 4130 | 4120 | 1705 |
| 438 | 20230918 | 114600 | 442488450 | 4120 | 4120 | 4120 | 4120 | 496 |
| 439 | 20230918 | 114500 | 440444930 | 4120 | 4120 | 4120 | 4120 | 0 |
| 440 | 20230918 | 114400 | 440444930 | 4120 | 4120 | 4120 | 4120 | 2 |
| 441 | 20230918 | 114300 | 440436690 | 4120 | 4120 | 4120 | 4120 | 0 |
| 442 | 20230918 | 114200 | 440436690 | 4120 | 4120 | 4120 | 4120 | 79 |
| 443 | 20230918 | 114100 | 440111210 | 4120 | 4110 | 4120 | 4110 | 497 |
| 444 | 20230918 | 114000 | 438068505 | 4115 | 4115 | 4115 | 4115 | 1 |
| 445 | 20230918 | 113900 | 438064390 | 4115 | 4115 | 4115 | 4115 | 620 |
| 446 | 20230918 | 113800 | 435513090 | 4115 | 4120 | 4120 | 4115 | 132 |
| 447 | 20230918 | 113700 | 434969905 | 4120 | 4130 | 4130 | 4120 | 160 |
| 448 | 20230918 | 113600 | 434310685 | 4120 | 4120 | 4120 | 4120 | 0 |
| 449 | 20230918 | 113500 | 434310685 | 4120 | 4120 | 4120 | 4120 | 1 |
| 450 | 20230918 | 113400 | 434306565 | 4120 | 4120 | 4130 | 4120 | 721 |
| 451 | 20230918 | 113300 | 431336035 | 4120 | 4130 | 4130 | 4120 | 1655 |
| 452 | 20230918 | 113200 | 424508600 | 4145 | 4135 | 4145 | 4135 | 399 |
| 453 | 20230918 | 113100 | 422858655 | 4145 | 4140 | 4145 | 4140 | 560 |
| 454 | 20230918 | 113000 | 420539270 | 4140 | 4140 | 4140 | 4140 | 10 |
| 455 | 20230918 | 112900 | 420497870 | 4140 | 4140 | 4140 | 4140 | 0 |
| 456 | 20230918 | 112800 | 420497870 | 4140 | 4130 | 4140 | 4130 | 37 |
| 457 | 20230918 | 112700 | 420345040 | 4140 | 4140 | 4140 | 4140 | 4 |
| 458 | 20230918 | 112600 | 420328480 | 4125 | 4120 | 4125 | 4120 | 536 |
| 459 | 20230918 | 112500 | 418117765 | 4125 | 4125 | 4125 | 4125 | 363 |
| 460 | 20230918 | 112400 | 416620390 | 4125 | 4125 | 4125 | 4125 | 269 |
| 461 | 20230918 | 112300 | 415510765 | 4140 | 4140 | 4140 | 4140 | 0 |
| 462 | 20230918 | 112200 | 415510765 | 4140 | 4140 | 4140 | 4140 | 80 |
| 463 | 20230918 | 112100 | 415179565 | 4140 | 4125 | 4140 | 4125 | 262 |
| 464 | 20230918 | 112000 | 414098650 | 4125 | 4125 | 4125 | 4125 | 0 |
| 465 | 20230918 | 111900 | 414098650 | 4125 | 4125 | 4125 | 4125 | 55 |
| 466 | 20230918 | 111800 | 413871775 | 4140 | 4140 | 4140 | 4140 | 23 |
| 467 | 20230918 | 111700 | 413776555 | 4140 | 4140 | 4140 | 4140 | 15 |
| 468 | 20230918 | 111600 | 413714455 | 4140 | 4140 | 4140 | 4140 | 100 |
| 469 | 20230918 | 111500 | 413300455 | 4140 | 4140 | 4140 | 4140 | 300 |
| 470 | 20230918 | 111400 | 412058455 | 4145 | 4145 | 4145 | 4145 | 1 |
| 471 | 20230918 | 111300 | 412054310 | 4145 | 4140 | 4145 | 4140 | 1001 |
| 472 | 20230918 | 111200 | 407907705 | 4140 | 4140 | 4140 | 4140 | 0 |
| 473 | 20230918 | 111100 | 407907705 | 4140 | 4130 | 4140 | 4130 | 850 |
| 474 | 20230918 | 111000 | 404393100 | 4130 | 4125 | 4130 | 4115 | 330 |
| 475 | 20230918 | 110900 | 403032970 | 4125 | 4110 | 4125 | 4105 | 224 |
| 476 | 20230918 | 110800 | 402109380 | 4125 | 4125 | 4125 | 4120 | 165 |
| 477 | 20230918 | 110700 | 401428775 | 4125 | 4105 | 4125 | 4105 | 685 |
| 478 | 20230918 | 110600 | 398614450 | 4105 | 4105 | 4105 | 4105 | 0 |
| 479 | 20230918 | 110500 | 398614450 | 4105 | 4105 | 4105 | 4105 | 90 |
| 480 | 20230918 | 110400 | 398245000 | 4115 | 4115 | 4115 | 4115 | 7 |
| 481 | 20230918 | 110300 | 398216195 | 4105 | 4115 | 4115 | 4105 | 1568 |
| 482 | 20230918 | 110200 | 391774765 | 4120 | 4120 | 4120 | 4120 | 10 |
| 483 | 20230918 | 110100 | 391733565 | 4125 | 4120 | 4125 | 4120 | 108 |
| 484 | 20230918 | 110000 | 391288095 | 4120 | 4125 | 4125 | 4120 | 3 |
| 485 | 20230918 | 105900 | 391275730 | 4125 | 4125 | 4125 | 4125 | 11 |
| 486 | 20230918 | 105800 | 391230355 | 4125 | 4125 | 4125 | 4125 | 2 |
| 487 | 20230918 | 105700 | 391222105 | 4110 | 4125 | 4125 | 4110 | 103 |
| 488 | 20230918 | 105600 | 390797260 | 4110 | 4110 | 4110 | 4110 | 1000 |
| 489 | 20230918 | 105500 | 386687260 | 4110 | 4110 | 4110 | 4095 | 197 |
| 490 | 20230918 | 105400 | 385877605 | 4100 | 4110 | 4110 | 4100 | 3 |
| 491 | 20230918 | 105300 | 385865295 | 4110 | 4100 | 4110 | 4100 | 2578 |
| 492 | 20230918 | 105200 | 375295485 | 4105 | 4110 | 4110 | 4105 | 778 |
| 493 | 20230918 | 105100 | 372101620 | 4120 | 4125 | 4125 | 4120 | 12 |
| 494 | 20230918 | 105000 | 372052175 | 4125 | 4130 | 4130 | 4125 | 80 |
| 495 | 20230918 | 104900 | 371721785 | 4130 | 4130 | 4130 | 4130 | 0 |
| 496 | 20230918 | 104800 | 371721785 | 4130 | 4130 | 4130 | 4110 | 219 |
| 497 | 20230918 | 104700 | 370821595 | 4130 | 4125 | 4130 | 4120 | 21 |
| 498 | 20230918 | 104600 | 370734915 | 4110 | 4115 | 4130 | 4110 | 1029 |
| 499 | 20230918 | 104500 | 366503010 | 4110 | 4110 | 4110 | 4110 | 400 |
| 500 | 20230918 | 104400 | 364859010 | 4115 | 4115 | 4115 | 4115 | 18 |
| 501 | 20230918 | 104300 | 364784940 | 4115 | 4115 | 4115 | 4115 | 20 |
| 502 | 20230918 | 104200 | 364702640 | 4115 | 4115 | 4125 | 4115 | 1272 |
| 503 | 20230918 | 104100 | 359462250 | 4115 | 4120 | 4120 | 4115 | 10 |
| 504 | 20230918 | 104000 | 359421070 | 4120 | 4120 | 4120 | 4120 | 52 |
| 505 | 20230918 | 103900 | 359206830 | 4120 | 4120 | 4120 | 4120 | 52 |
| 506 | 20230918 | 103800 | 358992590 | 4120 | 4120 | 4120 | 4120 | 7 |
| 507 | 20230918 | 103700 | 358963750 | 4100 | 4120 | 4120 | 4100 | 141 |
| 508 | 20230918 | 103600 | 358385630 | 4120 | 4110 | 4120 | 4105 | 1776 |
| 509 | 20230918 | 103500 | 351094830 | 4110 | 4110 | 4110 | 4110 | 238 |
| 510 | 20230918 | 103400 | 350116650 | 4120 | 4120 | 4120 | 4110 | 229 |
| 511 | 20230918 | 103300 | 349173370 | 4120 | 4115 | 4125 | 4110 | 844 |
| 512 | 20230918 | 103200 | 345703800 | 4105 | 4115 | 4115 | 4105 | 1588 |
| 513 | 20230918 | 103100 | 339178275 | 4110 | 4120 | 4120 | 4110 | 278 |
| 514 | 20230918 | 103000 | 338033995 | 4120 | 4120 | 4120 | 4110 | 890 |
| 515 | 20230918 | 102900 | 334371025 | 4120 | 4125 | 4125 | 4115 | 2505 |
| 516 | 20230918 | 102800 | 324055755 | 4125 | 4125 | 4125 | 4125 | 167 |
| 517 | 20230918 | 102700 | 323366880 | 4125 | 4130 | 4130 | 4125 | 1007 |
| 518 | 20230918 | 102600 | 319211950 | 4130 | 4140 | 4140 | 4130 | 607 |
| 519 | 20230918 | 102500 | 316705020 | 4140 | 4140 | 4140 | 4130 | 477 |
| 520 | 20230918 | 102400 | 314731760 | 4140 | 4130 | 4140 | 4130 | 293 |
| 521 | 20230918 | 102300 | 313521150 | 4130 | 4135 | 4135 | 4130 | 1079 |
| 522 | 20230918 | 102200 | 309064380 | 4140 | 4145 | 4145 | 4130 | 3098 |
| 523 | 20230918 | 102100 | 296260510 | 4140 | 4150 | 4150 | 4140 | 11001 |
| 524 | 20230918 | 102000 | 250626945 | 4150 | 4150 | 4150 | 4150 | 103 |
| 525 | 20230918 | 101900 | 250199495 | 4155 | 4160 | 4160 | 4155 | 3876 |
| 526 | 20230918 | 101800 | 234094465 | 4160 | 4165 | 4165 | 4160 | 2580 |
| 527 | 20230918 | 101700 | 223361565 | 4165 | 4165 | 4165 | 4165 | 356 |
| 528 | 20230918 | 101600 | 221878825 | 4165 | 4165 | 4165 | 4165 | 0 |
| 529 | 20230918 | 101500 | 221878825 | 4165 | 4165 | 4165 | 4165 | 0 |
| 530 | 20230918 | 101400 | 221878825 | 4165 | 4165 | 4165 | 4165 | 0 |
| 531 | 20230918 | 101300 | 221878825 | 4165 | 4170 | 4175 | 4165 | 762 |
| 532 | 20230918 | 101200 | 218705005 | 4175 | 4175 | 4175 | 4175 | 25 |
| 533 | 20230918 | 101100 | 218600630 | 4175 | 4175 | 4175 | 4175 | 0 |
| 534 | 20230918 | 101000 | 218600630 | 4175 | 4175 | 4175 | 4175 | 1 |
| 535 | 20230918 | 100900 | 218596455 | 4175 | 4175 | 4175 | 4170 | 8 |
| 536 | 20230918 | 100800 | 218563060 | 4175 | 4175 | 4175 | 4175 | 0 |
| 537 | 20230918 | 100700 | 218563060 | 4175 | 4175 | 4175 | 4175 | 1 |
| 538 | 20230918 | 100600 | 218558885 | 4175 | 4175 | 4175 | 4175 | 0 |
| 539 | 20230918 | 100500 | 218558885 | 4175 | 4175 | 4175 | 4175 | 449 |
| 540 | 20230918 | 100400 | 216684310 | 4175 | 4175 | 4175 | 4175 | 554 |
| 541 | 20230918 | 100300 | 214371360 | 4175 | 4165 | 4175 | 4160 | 196 |
| 542 | 20230918 | 100200 | 213555680 | 4170 | 4170 | 4170 | 4165 | 148 |
| 543 | 20230918 | 100100 | 212938565 | 4170 | 4175 | 4175 | 4170 | 231 |
| 544 | 20230918 | 100000 | 211974795 | 4170 | 4170 | 4170 | 4170 | 78 |
| 545 | 20230918 | 095900 | 211649535 | 4185 | 4185 | 4185 | 4170 | 93 |
| 546 | 20230918 | 095800 | 211261680 | 4170 | 4185 | 4185 | 4170 | 203 |
| 547 | 20230918 | 095700 | 210415125 | 4190 | 4185 | 4190 | 4180 | 31 |
| 548 | 20230918 | 095600 | 210285390 | 4185 | 4180 | 4185 | 4180 | 51 |
| 549 | 20230918 | 095500 | 210071985 | 4180 | 4180 | 4180 | 4160 | 585 |
| 550 | 20230918 | 095400 | 207634015 | 4170 | 4170 | 4170 | 4170 | 313 |
| 551 | 20230918 | 095300 | 206328805 | 4170 | 4170 | 4170 | 4170 | 31 |
| 552 | 20230918 | 095200 | 206199535 | 4170 | 4160 | 4170 | 4160 | 7 |
| 553 | 20230918 | 095100 | 206170405 | 4160 | 4160 | 4160 | 4160 | 0 |
| 554 | 20230918 | 095000 | 206170405 | 4160 | 4165 | 4165 | 4160 | 1987 |
| 555 | 20230918 | 094900 | 197900550 | 4165 | 4170 | 4170 | 4165 | 537 |
| 556 | 20230918 | 094800 | 195661510 | 4170 | 4175 | 4175 | 4170 | 753 |
| 557 | 20230918 | 094700 | 192521240 | 4175 | 4175 | 4175 | 4175 | 708 |
| 558 | 20230918 | 094600 | 189565340 | 4180 | 4190 | 4190 | 4180 | 380 |
| 559 | 20230918 | 094500 | 187975790 | 4190 | 4190 | 4190 | 4180 | 740 |
| 560 | 20230918 | 094400 | 184879190 | 4185 | 4190 | 4190 | 4185 | 261 |
| 561 | 20230918 | 094300 | 183786880 | 4190 | 4195 | 4195 | 4190 | 2367 |
| 562 | 20230918 | 094200 | 173866180 | 4195 | 4190 | 4195 | 4190 | 881 |
| 563 | 20230918 | 094100 | 170171675 | 4190 | 4190 | 4190 | 4190 | 4 |
| 564 | 20230918 | 094000 | 170154915 | 4190 | 4190 | 4190 | 4190 | 1 |
| 565 | 20230918 | 093900 | 170150725 | 4180 | 4180 | 4180 | 4180 | 694 |
| 566 | 20230918 | 093800 | 167249805 | 4180 | 4180 | 4180 | 4180 | 6254 |
| 567 | 20230918 | 093700 | 141108085 | 4175 | 4185 | 4190 | 4175 | 4572 |
| 568 | 20230918 | 093600 | 121985805 | 4185 | 4185 | 4185 | 4185 | 0 |
| 569 | 20230918 | 093500 | 121985805 | 4185 | 4185 | 4185 | 4185 | 124 |
| 570 | 20230918 | 093400 | 121466865 | 4185 | 4185 | 4185 | 4185 | 3 |
| 571 | 20230918 | 093300 | 121454310 | 4185 | 4185 | 4185 | 4180 | 17 |
| 572 | 20230918 | 093200 | 121383170 | 4185 | 4185 | 4185 | 4175 | 89 |
| 573 | 20230918 | 093100 | 121011565 | 4185 | 4180 | 4185 | 4180 | 50 |
| 574 | 20230918 | 093000 | 120802320 | 4175 | 4175 | 4175 | 4175 | 2078 |
| 575 | 20230918 | 092900 | 112126670 | 4175 | 4170 | 4175 | 4170 | 71 |
| 576 | 20230918 | 092800 | 111830285 | 4165 | 4170 | 4175 | 4165 | 147 |
| 577 | 20230918 | 092700 | 111217035 | 4170 | 4170 | 4170 | 4170 | 1 |
| 578 | 20230918 | 092600 | 111212865 | 4175 | 4170 | 4175 | 4170 | 86 |
| 579 | 20230918 | 092500 | 110853925 | 4170 | 4170 | 4170 | 4170 | 1000 |
| 580 | 20230918 | 092400 | 106683925 | 4170 | 4160 | 4170 | 4160 | 250 |
| 581 | 20230918 | 092300 | 105641435 | 4160 | 4155 | 4160 | 4155 | 266 |
| 582 | 20230918 | 092200 | 104536180 | 4160 | 4160 | 4170 | 4160 | 706 |
| 583 | 20230918 | 092100 | 101599170 | 4170 | 4170 | 4170 | 4170 | 500 |
| 584 | 20230918 | 092000 | 99514170 | 4160 | 4160 | 4160 | 4160 | 10 |
| 585 | 20230918 | 091900 | 99472570 | 4165 | 4185 | 4185 | 4165 | 591 |
| 586 | 20230918 | 091800 | 97001155 | 4185 | 4185 | 4185 | 4185 | 10 |
| 587 | 20230918 | 091700 | 96959305 | 4190 | 4175 | 4190 | 4175 | 206 |
| 588 | 20230918 | 091600 | 96097105 | 4160 | 4170 | 4170 | 4160 | 848 |
| 589 | 20230918 | 091500 | 92564710 | 4170 | 4170 | 4170 | 4170 | 70 |
| 590 | 20230918 | 091400 | 92272810 | 4180 | 4180 | 4180 | 4175 | 1447 |
| 591 | 20230918 | 091300 | 86231505 | 4190 | 4190 | 4190 | 4190 | 0 |
| 592 | 20230918 | 091200 | 86231505 | 4190 | 4180 | 4190 | 4180 | 80 |
| 593 | 20230918 | 091100 | 85896805 | 4180 | 4185 | 4190 | 4180 | 1431 |
| 594 | 20230918 | 091000 | 79915065 | 4185 | 4185 | 4185 | 4185 | 1400 |
| 595 | 20230918 | 090900 | 74056065 | 4195 | 4195 | 4200 | 4195 | 1536 |
| 596 | 20230918 | 090800 | 67612485 | 4195 | 4185 | 4195 | 4185 | 56 |
| 597 | 20230918 | 090700 | 67378025 | 4190 | 4200 | 4200 | 4190 | 739 |
| 598 | 20230918 | 090600 | 64281335 | 4200 | 4200 | 4200 | 4195 | 63 |
| 599 | 20230918 | 090500 | 64016740 | 4175 | 4175 | 4200 | 4175 | 3604 |
| 600 | 20230918 | 090400 | 48932735 | 4175 | 4170 | 4175 | 4165 | 128 |
| 601 | 20230918 | 090300 | 48399020 | 4170 | 4165 | 4170 | 4165 | 307 |
| 602 | 20230918 | 090200 | 47120360 | 4155 | 4155 | 4155 | 4150 | 6361 |
| 603 | 20230918 | 090100 | 20719035 | 4155 | 4170 | 4170 | 4155 | 3605 |
| 604 | 20230918 | 090000 | 5733915 | 4170 | 4155 | 4170 | 4155 | 1330 |