28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 183000 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 2478 |
| 3 | 20230918 | 182900 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20230918 | 182800 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20230918 | 182700 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20230918 | 182600 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20230918 | 182500 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20230918 | 182400 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20230918 | 182300 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20230918 | 182200 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20230918 | 182100 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20230918 | 182000 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20230918 | 181900 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20230918 | 181800 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20230918 | 181700 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20230918 | 181600 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20230918 | 181500 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20230918 | 181400 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20230918 | 181300 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20230918 | 181200 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20230918 | 181100 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20230918 | 181000 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20230918 | 180900 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20230918 | 180800 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20230918 | 180700 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20230918 | 180600 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20230918 | 180500 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20230918 | 180400 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20230918 | 180300 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20230918 | 180200 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20230918 | 180100 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20230918 | 180000 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 2478 |
| 33 | 20230918 | 175900 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20230918 | 175800 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20230918 | 175700 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20230918 | 175600 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20230918 | 175500 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20230918 | 175400 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20230918 | 175300 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20230918 | 175200 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20230918 | 175100 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20230918 | 175000 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20230918 | 174900 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20230918 | 174800 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20230918 | 174700 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20230918 | 174600 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20230918 | 174500 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20230918 | 174400 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20230918 | 174300 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20230918 | 174200 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20230918 | 174100 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20230918 | 174000 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20230918 | 173900 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20230918 | 173800 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20230918 | 173700 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20230918 | 173600 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20230918 | 173500 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20230918 | 173400 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20230918 | 173300 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20230918 | 173200 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20230918 | 173100 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20230918 | 173000 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 2478 |
| 63 | 20230918 | 172900 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20230918 | 172800 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20230918 | 172700 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20230918 | 172600 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20230918 | 172500 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20230918 | 172400 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20230918 | 172300 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20230918 | 172200 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20230918 | 172100 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20230918 | 172000 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20230918 | 171900 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20230918 | 171800 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20230918 | 171700 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20230918 | 171600 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20230918 | 171500 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20230918 | 171400 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20230918 | 171300 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20230918 | 171200 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20230918 | 171100 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20230918 | 171000 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20230918 | 170900 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20230918 | 170800 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20230918 | 170700 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20230918 | 170600 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20230918 | 170500 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20230918 | 170400 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20230918 | 170300 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20230918 | 170200 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20230918 | 170100 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20230918 | 170000 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 2478 |
| 93 | 20230918 | 165900 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20230918 | 165800 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20230918 | 165700 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20230918 | 165600 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20230918 | 165500 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20230918 | 165400 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20230918 | 165300 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20230918 | 165200 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20230918 | 165100 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20230918 | 165000 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20230918 | 164900 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20230918 | 164800 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20230918 | 164700 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20230918 | 164600 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20230918 | 164500 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20230918 | 164400 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20230918 | 164300 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20230918 | 164200 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20230918 | 164100 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20230918 | 164000 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20230918 | 163900 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20230918 | 163800 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20230918 | 163700 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20230918 | 163600 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20230918 | 163500 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20230918 | 163400 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20230918 | 163300 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20230918 | 163200 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20230918 | 163100 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20230918 | 163000 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 2478 |
| 123 | 20230918 | 162900 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20230918 | 162800 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20230918 | 162700 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20230918 | 162600 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20230918 | 162500 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20230918 | 162400 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20230918 | 162300 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20230918 | 162200 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20230918 | 162100 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20230918 | 162000 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20230918 | 161900 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20230918 | 161800 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20230918 | 161700 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20230918 | 161600 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20230918 | 161500 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20230918 | 161400 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20230918 | 161300 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20230918 | 161200 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20230918 | 161100 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20230918 | 161000 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20230918 | 160900 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20230918 | 160800 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20230918 | 160700 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20230918 | 160600 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20230918 | 160500 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20230918 | 160400 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20230918 | 160300 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20230918 | 160200 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20230918 | 160100 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20230918 | 160000 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 2478 |
| 153 | 20230918 | 155900 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20230918 | 155800 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20230918 | 155700 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20230918 | 155600 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20230918 | 155500 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20230918 | 155400 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20230918 | 155300 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20230918 | 155200 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20230918 | 155100 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20230918 | 155000 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20230918 | 154900 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20230918 | 154800 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20230918 | 154700 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20230918 | 154600 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20230918 | 154500 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20230918 | 154400 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20230918 | 154300 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20230918 | 154200 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20230918 | 154100 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20230918 | 154000 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20230918 | 153900 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20230918 | 153800 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20230918 | 153700 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20230918 | 153600 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20230918 | 153500 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20230918 | 153400 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20230918 | 153300 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20230918 | 153200 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20230918 | 153100 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20230918 | 153000 | 3144674335 | 4400 | 4400 | 4400 | 4400 | 4956 |
| 183 | 20230918 | 152900 | 3133771135 | 4385 | 4385 | 4385 | 4385 | 0 |
| 184 | 20230918 | 152800 | 3133771135 | 4385 | 4385 | 4385 | 4385 | 0 |
| 185 | 20230918 | 152700 | 3133771135 | 4385 | 4385 | 4385 | 4385 | 0 |
| 186 | 20230918 | 152600 | 3133771135 | 4385 | 4385 | 4385 | 4385 | 0 |
| 187 | 20230918 | 152500 | 3133771135 | 4385 | 4385 | 4385 | 4385 | 0 |
| 188 | 20230918 | 152400 | 3133771135 | 4385 | 4385 | 4385 | 4385 | 0 |
| 189 | 20230918 | 152300 | 3133771135 | 4385 | 4385 | 4385 | 4385 | 0 |
| 190 | 20230918 | 152200 | 3133771135 | 4385 | 4385 | 4385 | 4385 | 0 |
| 191 | 20230918 | 152100 | 3133771135 | 4385 | 4385 | 4385 | 4385 | 0 |
| 192 | 20230918 | 152000 | 3133771135 | 4385 | 4385 | 4385 | 4385 | 0 |
| 193 | 20230918 | 151900 | 3133771135 | 4385 | 4400 | 4400 | 4385 | 611 |
| 194 | 20230918 | 151800 | 3131091210 | 4400 | 4400 | 4400 | 4395 | 478 |
| 195 | 20230918 | 151700 | 3128990310 | 4395 | 4395 | 4400 | 4395 | 73 |
| 196 | 20230918 | 151600 | 3128669250 | 4400 | 4400 | 4400 | 4400 | 436 |
| 197 | 20230918 | 151500 | 3126750850 | 4400 | 4400 | 4400 | 4400 | 20 |
| 198 | 20230918 | 151400 | 3126662850 | 4400 | 4400 | 4400 | 4400 | 398 |
| 199 | 20230918 | 151300 | 3124911650 | 4400 | 4390 | 4400 | 4390 | 47 |
| 200 | 20230918 | 151200 | 3124704870 | 4390 | 4395 | 4395 | 4385 | 8327 |
| 201 | 20230918 | 151100 | 3088169570 | 4395 | 4395 | 4395 | 4395 | 0 |
| 202 | 20230918 | 151000 | 3088169570 | 4395 | 4390 | 4395 | 4390 | 40 |
| 203 | 20230918 | 150900 | 3087993870 | 4390 | 4385 | 4390 | 4385 | 2190 |
| 204 | 20230918 | 150800 | 3078389770 | 4385 | 4400 | 4415 | 4385 | 9200 |
| 205 | 20230918 | 150700 | 3038007765 | 4400 | 4415 | 4415 | 4400 | 6687 |
| 206 | 20230918 | 150600 | 3008561380 | 4410 | 4410 | 4410 | 4410 | 887 |
| 207 | 20230918 | 150500 | 3004649710 | 4410 | 4410 | 4410 | 4410 | 3 |
| 208 | 20230918 | 150400 | 3004636480 | 4405 | 4410 | 4410 | 4405 | 82 |
| 209 | 20230918 | 150300 | 3004275265 | 4410 | 4405 | 4410 | 4405 | 104 |
| 210 | 20230918 | 150200 | 3003816700 | 4405 | 4405 | 4405 | 4405 | 13 |
| 211 | 20230918 | 150100 | 3003759435 | 4410 | 4410 | 4410 | 4410 | 0 |
| 212 | 20230918 | 150000 | 3003759435 | 4410 | 4410 | 4410 | 4410 | 195 |
| 213 | 20230918 | 145900 | 3002899485 | 4415 | 4415 | 4415 | 4415 | 320 |
| 214 | 20230918 | 145800 | 3001486685 | 4415 | 4415 | 4415 | 4415 | 1133 |
| 215 | 20230918 | 145700 | 2996484490 | 4410 | 4415 | 4415 | 4410 | 634 |
| 216 | 20230918 | 145600 | 2993688545 | 4415 | 4415 | 4415 | 4415 | 100 |
| 217 | 20230918 | 145500 | 2993247045 | 4415 | 4415 | 4415 | 4415 | 545 |
| 218 | 20230918 | 145400 | 2990840870 | 4410 | 4405 | 4410 | 4405 | 415 |
| 219 | 20230918 | 145300 | 2989010725 | 4410 | 4410 | 4410 | 4410 | 1 |
| 220 | 20230918 | 145200 | 2989006315 | 4405 | 4400 | 4410 | 4400 | 4699 |
| 221 | 20230918 | 145100 | 2968299210 | 4400 | 4405 | 4405 | 4400 | 1568 |
| 222 | 20230918 | 145000 | 2961397045 | 4400 | 4410 | 4410 | 4400 | 212 |
| 223 | 20230918 | 144900 | 2960463775 | 4410 | 4410 | 4410 | 4410 | 1 |
| 224 | 20230918 | 144800 | 2960459365 | 4405 | 4405 | 4405 | 4405 | 1501 |
| 225 | 20230918 | 144700 | 2953847460 | 4405 | 4405 | 4405 | 4405 | 162 |
| 226 | 20230918 | 144600 | 2953133850 | 4405 | 4405 | 4405 | 4405 | 1 |
| 227 | 20230918 | 144500 | 2953129445 | 4405 | 4405 | 4405 | 4405 | 377 |
| 228 | 20230918 | 144400 | 2951468760 | 4400 | 4400 | 4400 | 4400 | 0 |
| 229 | 20230918 | 144300 | 2951468760 | 4400 | 4405 | 4405 | 4400 | 197 |
| 230 | 20230918 | 144200 | 2950601880 | 4405 | 4405 | 4405 | 4405 | 126 |
| 231 | 20230918 | 144100 | 2950046850 | 4405 | 4405 | 4405 | 4405 | 0 |
| 232 | 20230918 | 144000 | 2950046850 | 4405 | 4405 | 4405 | 4405 | 704 |
| 233 | 20230918 | 143900 | 2946945730 | 4405 | 4405 | 4405 | 4405 | 74 |
| 234 | 20230918 | 143800 | 2946619760 | 4400 | 4400 | 4400 | 4400 | 166 |
| 235 | 20230918 | 143700 | 2945889360 | 4400 | 4400 | 4400 | 4400 | 754 |
| 236 | 20230918 | 143600 | 2942571760 | 4400 | 4405 | 4405 | 4400 | 137 |
| 237 | 20230918 | 143500 | 2941968425 | 4400 | 4400 | 4400 | 4400 | 170 |
| 238 | 20230918 | 143400 | 2941220425 | 4400 | 4400 | 4400 | 4400 | 0 |
| 239 | 20230918 | 143300 | 2941220425 | 4400 | 4400 | 4400 | 4400 | 0 |
| 240 | 20230918 | 143200 | 2941220425 | 4400 | 4395 | 4400 | 4395 | 205 |
| 241 | 20230918 | 143100 | 2940318785 | 4405 | 4405 | 4405 | 4405 | 0 |
| 242 | 20230918 | 143000 | 2940318785 | 4405 | 4400 | 4405 | 4395 | 259 |
| 243 | 20230918 | 142900 | 2939179610 | 4400 | 4395 | 4400 | 4395 | 786 |
| 244 | 20230918 | 142800 | 2935723665 | 4395 | 4395 | 4395 | 4395 | 0 |
| 245 | 20230918 | 142700 | 2935723665 | 4395 | 4400 | 4400 | 4395 | 1009 |
| 246 | 20230918 | 142600 | 2931284070 | 4405 | 4405 | 4405 | 4405 | 93 |
| 247 | 20230918 | 142500 | 2930874405 | 4405 | 4405 | 4405 | 4405 | 319 |
| 248 | 20230918 | 142400 | 2929469210 | 4405 | 4400 | 4405 | 4400 | 523 |
| 249 | 20230918 | 142300 | 2927168005 | 4405 | 4405 | 4405 | 4405 | 107 |
| 250 | 20230918 | 142200 | 2926696670 | 4405 | 4405 | 4405 | 4400 | 457 |
| 251 | 20230918 | 142100 | 2924684225 | 4405 | 4405 | 4405 | 4405 | 30 |
| 252 | 20230918 | 142000 | 2924552075 | 4405 | 4400 | 4405 | 4400 | 438 |
| 253 | 20230918 | 141900 | 2922624085 | 4400 | 4400 | 4400 | 4400 | 0 |
| 254 | 20230918 | 141800 | 2922624085 | 4400 | 4400 | 4400 | 4400 | 4 |
| 255 | 20230918 | 141700 | 2922606485 | 4405 | 4405 | 4405 | 4405 | 124 |
| 256 | 20230918 | 141600 | 2922060265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 257 | 20230918 | 141500 | 2922060265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 258 | 20230918 | 141400 | 2922060265 | 4405 | 4405 | 4405 | 4405 | 2394 |
| 259 | 20230918 | 141300 | 2911514695 | 4405 | 4405 | 4405 | 4405 | 0 |
| 260 | 20230918 | 141200 | 2911514695 | 4405 | 4405 | 4405 | 4400 | 5900 |
| 261 | 20230918 | 141100 | 2885554560 | 4405 | 4405 | 4405 | 4405 | 513 |
| 262 | 20230918 | 141000 | 2883294795 | 4405 | 4405 | 4405 | 4400 | 331 |
| 263 | 20230918 | 140900 | 2881837990 | 4405 | 4400 | 4405 | 4400 | 339 |
| 264 | 20230918 | 140800 | 2880345465 | 4405 | 4405 | 4405 | 4405 | 88 |
| 265 | 20230918 | 140700 | 2879957825 | 4405 | 4405 | 4405 | 4405 | 348 |
| 266 | 20230918 | 140600 | 2878424885 | 4405 | 4405 | 4405 | 4405 | 27 |
| 267 | 20230918 | 140500 | 2878305950 | 4405 | 4405 | 4405 | 4405 | 134 |
| 268 | 20230918 | 140400 | 2877715680 | 4400 | 4405 | 4405 | 4400 | 662 |
| 269 | 20230918 | 140300 | 2874799585 | 4410 | 4405 | 4410 | 4405 | 1764 |
| 270 | 20230918 | 140200 | 2867026020 | 4410 | 4410 | 4410 | 4410 | 84 |
| 271 | 20230918 | 140100 | 2866655580 | 4405 | 4405 | 4405 | 4405 | 1 |
| 272 | 20230918 | 140000 | 2866651175 | 4410 | 4410 | 4410 | 4410 | 89 |
| 273 | 20230918 | 135900 | 2866258685 | 4405 | 4405 | 4405 | 4405 | 328 |
| 274 | 20230918 | 135800 | 2864813845 | 4400 | 4400 | 4400 | 4400 | 1 |
| 275 | 20230918 | 135700 | 2864809445 | 4400 | 4400 | 4400 | 4400 | 51 |
| 276 | 20230918 | 135600 | 2864585045 | 4405 | 4405 | 4405 | 4405 | 393 |
| 277 | 20230918 | 135500 | 2862853880 | 4400 | 4400 | 4400 | 4400 | 1 |
| 278 | 20230918 | 135400 | 2862849480 | 4400 | 4400 | 4400 | 4400 | 102 |
| 279 | 20230918 | 135300 | 2862400680 | 4400 | 4405 | 4405 | 4400 | 1166 |
| 280 | 20230918 | 135200 | 2857269695 | 4405 | 4405 | 4405 | 4405 | 12 |
| 281 | 20230918 | 135100 | 2857216835 | 4400 | 4405 | 4405 | 4400 | 3339 |
| 282 | 20230918 | 135000 | 2842508590 | 4410 | 4405 | 4410 | 4405 | 121 |
| 283 | 20230918 | 134900 | 2841975255 | 4410 | 4410 | 4410 | 4410 | 81 |
| 284 | 20230918 | 134800 | 2841618045 | 4410 | 4410 | 4410 | 4410 | 319 |
| 285 | 20230918 | 134700 | 2840211255 | 4410 | 4410 | 4410 | 4410 | 0 |
| 286 | 20230918 | 134600 | 2840211255 | 4410 | 4410 | 4410 | 4410 | 206 |
| 287 | 20230918 | 134500 | 2839302795 | 4410 | 4410 | 4410 | 4410 | 347 |
| 288 | 20230918 | 134400 | 2837772525 | 4410 | 4410 | 4410 | 4410 | 0 |
| 289 | 20230918 | 134300 | 2837772525 | 4410 | 4415 | 4415 | 4410 | 272 |
| 290 | 20230918 | 134200 | 2836572755 | 4410 | 4410 | 4410 | 4410 | 248 |
| 291 | 20230918 | 134100 | 2835479075 | 4410 | 4410 | 4410 | 4410 | 1664 |
| 292 | 20230918 | 134000 | 2828140835 | 4410 | 4410 | 4410 | 4405 | 187 |
| 293 | 20230918 | 133900 | 2827316170 | 4405 | 4405 | 4405 | 4405 | 1003 |
| 294 | 20230918 | 133800 | 2822897955 | 4410 | 4410 | 4410 | 4410 | 0 |
| 295 | 20230918 | 133700 | 2822897955 | 4410 | 4410 | 4410 | 4410 | 705 |
| 296 | 20230918 | 133600 | 2819788905 | 4405 | 4405 | 4405 | 4405 | 50 |
| 297 | 20230918 | 133500 | 2819568655 | 4405 | 4405 | 4405 | 4405 | 221 |
| 298 | 20230918 | 133400 | 2818595150 | 4410 | 4410 | 4410 | 4410 | 128 |
| 299 | 20230918 | 133300 | 2818030670 | 4410 | 4410 | 4410 | 4410 | 319 |
| 300 | 20230918 | 133200 | 2816623880 | 4410 | 4410 | 4410 | 4410 | 56 |
| 301 | 20230918 | 133100 | 2816376920 | 4410 | 4410 | 4410 | 4410 | 136 |
| 302 | 20230918 | 133000 | 2815777160 | 4410 | 4410 | 4410 | 4410 | 319 |
| 303 | 20230918 | 132900 | 2814370370 | 4410 | 4410 | 4410 | 4410 | 0 |
| 304 | 20230918 | 132800 | 2814370370 | 4410 | 4405 | 4410 | 4405 | 188 |
| 305 | 20230918 | 132700 | 2813541590 | 4405 | 4405 | 4405 | 4405 | 11 |
| 306 | 20230918 | 132600 | 2813493135 | 4405 | 4405 | 4405 | 4405 | 525 |
| 307 | 20230918 | 132500 | 2811180510 | 4410 | 4405 | 4410 | 4405 | 1071 |
| 308 | 20230918 | 132400 | 2806462400 | 4410 | 4410 | 4410 | 4410 | 0 |
| 309 | 20230918 | 132300 | 2806462400 | 4410 | 4405 | 4410 | 4405 | 448 |
| 310 | 20230918 | 132200 | 2804487560 | 4410 | 4410 | 4410 | 4410 | 426 |
| 311 | 20230918 | 132100 | 2802608900 | 4405 | 4405 | 4405 | 4405 | 3035 |
| 312 | 20230918 | 132000 | 2789239725 | 4405 | 4410 | 4410 | 4400 | 4923 |
| 313 | 20230918 | 131900 | 2767551625 | 4410 | 4415 | 4415 | 4410 | 6037 |
| 314 | 20230918 | 131800 | 2740925685 | 4415 | 4415 | 4415 | 4415 | 300 |
| 315 | 20230918 | 131700 | 2739601185 | 4415 | 4415 | 4415 | 4415 | 0 |
| 316 | 20230918 | 131600 | 2739601185 | 4415 | 4415 | 4415 | 4415 | 259 |
| 317 | 20230918 | 131500 | 2738457700 | 4415 | 4415 | 4415 | 4415 | 319 |
| 318 | 20230918 | 131400 | 2737049315 | 4415 | 4415 | 4415 | 4415 | 146 |
| 319 | 20230918 | 131300 | 2736404725 | 4415 | 4415 | 4415 | 4415 | 392 |
| 320 | 20230918 | 131200 | 2734674045 | 4410 | 4410 | 4410 | 4410 | 20 |
| 321 | 20230918 | 131100 | 2734585845 | 4415 | 4415 | 4415 | 4415 | 697 |
| 322 | 20230918 | 131000 | 2731508590 | 4415 | 4410 | 4415 | 4410 | 75 |
| 323 | 20230918 | 130900 | 2731177505 | 4415 | 4415 | 4415 | 4415 | 125 |
| 324 | 20230918 | 130800 | 2730625630 | 4410 | 4410 | 4410 | 4410 | 1014 |
| 325 | 20230918 | 130700 | 2726153890 | 4415 | 4415 | 4415 | 4415 | 422 |
| 326 | 20230918 | 130600 | 2724290760 | 4410 | 4410 | 4410 | 4410 | 0 |
| 327 | 20230918 | 130500 | 2724290760 | 4410 | 4410 | 4410 | 4410 | 0 |
| 328 | 20230918 | 130400 | 2724290760 | 4410 | 4410 | 4410 | 4410 | 370 |
| 329 | 20230918 | 130300 | 2722659060 | 4405 | 4410 | 4410 | 4405 | 169 |
| 330 | 20230918 | 130200 | 2721913775 | 4405 | 4410 | 4410 | 4405 | 8 |
| 331 | 20230918 | 130100 | 2721878520 | 4405 | 4405 | 4405 | 4405 | 40 |
| 332 | 20230918 | 130000 | 2721702320 | 4410 | 4410 | 4410 | 4410 | 158 |
| 333 | 20230918 | 125900 | 2721005540 | 4405 | 4410 | 4410 | 4405 | 5 |
| 334 | 20230918 | 125800 | 2720983495 | 4405 | 4410 | 4410 | 4405 | 954 |
| 335 | 20230918 | 125700 | 2716778100 | 4410 | 4410 | 4410 | 4410 | 310 |
| 336 | 20230918 | 125600 | 2715411000 | 4410 | 4415 | 4415 | 4410 | 4539 |
| 337 | 20230918 | 125500 | 2695389210 | 4420 | 4420 | 4420 | 4420 | 2773 |
| 338 | 20230918 | 125400 | 2683132550 | 4415 | 4410 | 4415 | 4410 | 857 |
| 339 | 20230918 | 125300 | 2679348920 | 4415 | 4415 | 4415 | 4415 | 662 |
| 340 | 20230918 | 125200 | 2676426190 | 4415 | 4415 | 4415 | 4415 | 0 |
| 341 | 20230918 | 125100 | 2676426190 | 4415 | 4415 | 4415 | 4415 | 2169 |
| 342 | 20230918 | 125000 | 2666850055 | 4420 | 4420 | 4420 | 4420 | 890 |
| 343 | 20230918 | 124900 | 2662916255 | 4420 | 4420 | 4420 | 4420 | 321 |
| 344 | 20230918 | 124800 | 2661497435 | 4420 | 4420 | 4420 | 4420 | 154 |
| 345 | 20230918 | 124700 | 2660816755 | 4420 | 4420 | 4420 | 4420 | 92 |
| 346 | 20230918 | 124600 | 2660410115 | 4415 | 4415 | 4415 | 4415 | 100 |
| 347 | 20230918 | 124500 | 2659968615 | 4415 | 4420 | 4420 | 4415 | 325 |
| 348 | 20230918 | 124400 | 2658533095 | 4415 | 4415 | 4415 | 4415 | 2 |
| 349 | 20230918 | 124300 | 2658524265 | 4420 | 4420 | 4420 | 4420 | 12 |
| 350 | 20230918 | 124200 | 2658471225 | 4420 | 4420 | 4420 | 4420 | 580 |
| 351 | 20230918 | 124100 | 2655907625 | 4415 | 4415 | 4415 | 4415 | 149 |
| 352 | 20230918 | 124000 | 2655249790 | 4420 | 4420 | 4420 | 4420 | 71 |
| 353 | 20230918 | 123900 | 2654935970 | 4420 | 4420 | 4420 | 4420 | 103 |
| 354 | 20230918 | 123800 | 2654480710 | 4415 | 4415 | 4415 | 4415 | 0 |
| 355 | 20230918 | 123700 | 2654480710 | 4415 | 4420 | 4420 | 4415 | 1558 |
| 356 | 20230918 | 123600 | 2647598365 | 4420 | 4420 | 4425 | 4420 | 1934 |
| 357 | 20230918 | 123500 | 2639049605 | 4420 | 4420 | 4420 | 4420 | 4191 |
| 358 | 20230918 | 123400 | 2620525385 | 4420 | 4420 | 4420 | 4420 | 678 |
| 359 | 20230918 | 123300 | 2617528625 | 4420 | 4420 | 4420 | 4420 | 220 |
| 360 | 20230918 | 123200 | 2616556225 | 4435 | 4420 | 4435 | 4420 | 19 |
| 361 | 20230918 | 123100 | 2616472230 | 4430 | 4420 | 4430 | 4420 | 4023 |
| 362 | 20230918 | 123000 | 2598675650 | 4420 | 4415 | 4420 | 4415 | 1061 |
| 363 | 20230918 | 122900 | 2593988900 | 4415 | 4425 | 4425 | 4415 | 1500 |
| 364 | 20230918 | 122800 | 2587366390 | 4415 | 4415 | 4415 | 4415 | 0 |
| 365 | 20230918 | 122700 | 2587366390 | 4415 | 4420 | 4420 | 4415 | 371 |
| 366 | 20230918 | 122600 | 2585726830 | 4420 | 4420 | 4420 | 4420 | 129 |
| 367 | 20230918 | 122500 | 2585156650 | 4420 | 4420 | 4420 | 4420 | 7 |
| 368 | 20230918 | 122400 | 2585125710 | 4420 | 4420 | 4420 | 4420 | 20 |
| 369 | 20230918 | 122300 | 2585037310 | 4420 | 4420 | 4420 | 4420 | 413 |
| 370 | 20230918 | 122200 | 2583211850 | 4420 | 4425 | 4425 | 4420 | 3646 |
| 371 | 20230918 | 122100 | 2567096510 | 4425 | 4425 | 4425 | 4425 | 0 |
| 372 | 20230918 | 122000 | 2567096510 | 4425 | 4420 | 4430 | 4420 | 414 |
| 373 | 20230918 | 121900 | 2565264920 | 4430 | 4425 | 4430 | 4425 | 1657 |
| 374 | 20230918 | 121800 | 2557930210 | 4430 | 4430 | 4430 | 4430 | 158 |
| 375 | 20230918 | 121700 | 2557230270 | 4430 | 4435 | 4435 | 4430 | 142 |
| 376 | 20230918 | 121600 | 2556600905 | 4435 | 4435 | 4435 | 4435 | 0 |
| 377 | 20230918 | 121500 | 2556600905 | 4435 | 4435 | 4435 | 4435 | 412 |
| 378 | 20230918 | 121400 | 2554773685 | 4430 | 4425 | 4435 | 4425 | 810 |
| 379 | 20230918 | 121300 | 2551185620 | 4435 | 4430 | 4435 | 4430 | 587 |
| 380 | 20230918 | 121200 | 2548585205 | 4430 | 4425 | 4430 | 4425 | 386 |
| 381 | 20230918 | 121100 | 2546876160 | 4420 | 4420 | 4420 | 4420 | 7 |
| 382 | 20230918 | 121000 | 2546845220 | 4425 | 4425 | 4425 | 4425 | 1945 |
| 383 | 20230918 | 120900 | 2538238595 | 4420 | 4420 | 4420 | 4420 | 0 |
| 384 | 20230918 | 120800 | 2538238595 | 4420 | 4420 | 4425 | 4420 | 265 |
| 385 | 20230918 | 120700 | 2537066655 | 4420 | 4420 | 4420 | 4420 | 4 |
| 386 | 20230918 | 120600 | 2537048975 | 4420 | 4420 | 4420 | 4420 | 1 |
| 387 | 20230918 | 120500 | 2537044555 | 4420 | 4420 | 4420 | 4420 | 71 |
| 388 | 20230918 | 120400 | 2536730735 | 4420 | 4420 | 4420 | 4420 | 319 |
| 389 | 20230918 | 120300 | 2535320755 | 4420 | 4420 | 4420 | 4420 | 0 |
| 390 | 20230918 | 120200 | 2535320755 | 4420 | 4420 | 4420 | 4420 | 1 |
| 391 | 20230918 | 120100 | 2535316335 | 4420 | 4420 | 4420 | 4420 | 320 |
| 392 | 20230918 | 120000 | 2533901935 | 4420 | 4420 | 4420 | 4415 | 72 |
| 393 | 20230918 | 115900 | 2533583710 | 4415 | 4415 | 4420 | 4415 | 196 |
| 394 | 20230918 | 115800 | 2532718350 | 4410 | 4420 | 4420 | 4410 | 41 |
| 395 | 20230918 | 115700 | 2532537530 | 4415 | 4415 | 4415 | 4415 | 1364 |
| 396 | 20230918 | 115600 | 2526515470 | 4415 | 4420 | 4420 | 4415 | 232 |
| 397 | 20230918 | 115500 | 2525490630 | 4420 | 4415 | 4420 | 4415 | 2 |
| 398 | 20230918 | 115400 | 2525481795 | 4415 | 4415 | 4415 | 4415 | 0 |
| 399 | 20230918 | 115300 | 2525481795 | 4415 | 4420 | 4420 | 4415 | 406 |
| 400 | 20230918 | 115200 | 2523687280 | 4415 | 4425 | 4425 | 4415 | 146 |
| 401 | 20230918 | 115100 | 2523042670 | 4415 | 4430 | 4430 | 4415 | 687 |
| 402 | 20230918 | 115000 | 2520006130 | 4420 | 4420 | 4430 | 4420 | 642 |
| 403 | 20230918 | 114900 | 2517167810 | 4420 | 4420 | 4420 | 4420 | 1467 |
| 404 | 20230918 | 114800 | 2510683670 | 4425 | 4425 | 4425 | 4425 | 1 |
| 405 | 20230918 | 114700 | 2510679245 | 4420 | 4420 | 4420 | 4420 | 164 |
| 406 | 20230918 | 114600 | 2509954365 | 4420 | 4420 | 4420 | 4415 | 1406 |
| 407 | 20230918 | 114500 | 2503740205 | 4420 | 4420 | 4420 | 4420 | 0 |
| 408 | 20230918 | 114400 | 2503740205 | 4420 | 4420 | 4420 | 4420 | 0 |
| 409 | 20230918 | 114300 | 2503740205 | 4420 | 4415 | 4420 | 4415 | 246 |
| 410 | 20230918 | 114200 | 2502653550 | 4420 | 4415 | 4420 | 4415 | 805 |
| 411 | 20230918 | 114100 | 2499099435 | 4415 | 4415 | 4415 | 4415 | 0 |
| 412 | 20230918 | 114000 | 2499099435 | 4415 | 4415 | 4415 | 4415 | 154 |
| 413 | 20230918 | 113900 | 2498419525 | 4415 | 4410 | 4415 | 4410 | 261 |
| 414 | 20230918 | 113800 | 2497268480 | 4410 | 4410 | 4410 | 4410 | 79 |
| 415 | 20230918 | 113700 | 2496920090 | 4410 | 4410 | 4410 | 4410 | 118 |
| 416 | 20230918 | 113600 | 2496399710 | 4410 | 4410 | 4410 | 4410 | 10 |
| 417 | 20230918 | 113500 | 2496355610 | 4405 | 4410 | 4410 | 4405 | 841 |
| 418 | 20230918 | 113400 | 2492646890 | 4410 | 4410 | 4410 | 4405 | 100 |
| 419 | 20230918 | 113300 | 2492205915 | 4405 | 4420 | 4420 | 4405 | 7545 |
| 420 | 20230918 | 113200 | 2458867505 | 4425 | 4425 | 4425 | 4425 | 0 |
| 421 | 20230918 | 113100 | 2458867505 | 4425 | 4420 | 4425 | 4420 | 457 |
| 422 | 20230918 | 113000 | 2456845405 | 4420 | 4430 | 4430 | 4420 | 191 |
| 423 | 20230918 | 112900 | 2456000505 | 4430 | 4430 | 4430 | 4430 | 0 |
| 424 | 20230918 | 112800 | 2456000505 | 4430 | 4430 | 4430 | 4425 | 306 |
| 425 | 20230918 | 112700 | 2454646440 | 4430 | 4430 | 4430 | 4430 | 319 |
| 426 | 20230918 | 112600 | 2453233270 | 4430 | 4430 | 4430 | 4430 | 1 |
| 427 | 20230918 | 112500 | 2453228840 | 4420 | 4435 | 4435 | 4420 | 2922 |
| 428 | 20230918 | 112400 | 2440309070 | 4425 | 4430 | 4430 | 4425 | 2015 |
| 429 | 20230918 | 112300 | 2431387695 | 4430 | 4425 | 4430 | 4425 | 559 |
| 430 | 20230918 | 112200 | 2428912520 | 4430 | 4430 | 4430 | 4425 | 136 |
| 431 | 20230918 | 112100 | 2428310290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 432 | 20230918 | 112000 | 2428310290 | 4435 | 4430 | 4435 | 4430 | 913 |
| 433 | 20230918 | 111900 | 2424265330 | 4430 | 4430 | 4430 | 4430 | 214 |
| 434 | 20230918 | 111800 | 2423317310 | 4430 | 4425 | 4430 | 4425 | 335 |
| 435 | 20230918 | 111700 | 2421833280 | 4425 | 4425 | 4425 | 4425 | 0 |
| 436 | 20230918 | 111600 | 2421833280 | 4425 | 4430 | 4430 | 4425 | 195 |
| 437 | 20230918 | 111500 | 2420969815 | 4430 | 4430 | 4430 | 4420 | 325 |
| 438 | 20230918 | 111400 | 2419531065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 439 | 20230918 | 111300 | 2419531065 | 4430 | 4425 | 4430 | 4425 | 196 |
| 440 | 20230918 | 111200 | 2418663735 | 4425 | 4425 | 4425 | 4425 | 321 |
| 441 | 20230918 | 111100 | 2417243310 | 4425 | 4425 | 4425 | 4425 | 9 |
| 442 | 20230918 | 111000 | 2417203485 | 4425 | 4420 | 4425 | 4415 | 2802 |
| 443 | 20230918 | 110900 | 2404816930 | 4420 | 4420 | 4420 | 4420 | 12 |
| 444 | 20230918 | 110800 | 2404763890 | 4415 | 4415 | 4415 | 4415 | 999 |
| 445 | 20230918 | 110700 | 2400353305 | 4415 | 4410 | 4415 | 4405 | 1596 |
| 446 | 20230918 | 110600 | 2393314945 | 4410 | 4405 | 4410 | 4405 | 172 |
| 447 | 20230918 | 110500 | 2392557215 | 4410 | 4410 | 4410 | 4410 | 319 |
| 448 | 20230918 | 110400 | 2391150425 | 4410 | 4410 | 4410 | 4410 | 6 |
| 449 | 20230918 | 110300 | 2391123965 | 4410 | 4410 | 4410 | 4410 | 85 |
| 450 | 20230918 | 110200 | 2390749115 | 4410 | 4410 | 4410 | 4410 | 54 |
| 451 | 20230918 | 110100 | 2390510975 | 4410 | 4410 | 4410 | 4410 | 422 |
| 452 | 20230918 | 110000 | 2388649955 | 4405 | 4410 | 4410 | 4405 | 380 |
| 453 | 20230918 | 105900 | 2386975165 | 4410 | 4405 | 4410 | 4405 | 569 |
| 454 | 20230918 | 105800 | 2384467395 | 4410 | 4410 | 4410 | 4410 | 303 |
| 455 | 20230918 | 105700 | 2383131165 | 4410 | 4405 | 4410 | 4405 | 630 |
| 456 | 20230918 | 105600 | 2380353865 | 4410 | 4405 | 4410 | 4405 | 1035 |
| 457 | 20230918 | 105500 | 2375794640 | 4410 | 4410 | 4410 | 4410 | 4611 |
| 458 | 20230918 | 105400 | 2355460130 | 4415 | 4415 | 4415 | 4410 | 166 |
| 459 | 20230918 | 105300 | 2354727310 | 4415 | 4415 | 4415 | 4415 | 32 |
| 460 | 20230918 | 105200 | 2354586030 | 4415 | 4415 | 4415 | 4415 | 3527 |
| 461 | 20230918 | 105100 | 2339014325 | 4420 | 4420 | 4420 | 4420 | 123 |
| 462 | 20230918 | 105000 | 2338470665 | 4420 | 4425 | 4430 | 4420 | 3597 |
| 463 | 20230918 | 104900 | 2322562090 | 4430 | 4430 | 4430 | 4430 | 0 |
| 464 | 20230918 | 104800 | 2322562090 | 4430 | 4435 | 4440 | 4425 | 3948 |
| 465 | 20230918 | 104700 | 2305065840 | 4435 | 4445 | 4445 | 4435 | 470 |
| 466 | 20230918 | 104600 | 2302980940 | 4445 | 4435 | 4445 | 4435 | 610 |
| 467 | 20230918 | 104500 | 2300273590 | 4435 | 4440 | 4440 | 4435 | 489 |
| 468 | 20230918 | 104400 | 2298104105 | 4435 | 4435 | 4435 | 4435 | 451 |
| 469 | 20230918 | 104300 | 2296103920 | 4435 | 4435 | 4435 | 4435 | 85 |
| 470 | 20230918 | 104200 | 2295726945 | 4435 | 4445 | 4450 | 4435 | 2442 |
| 471 | 20230918 | 104100 | 2284884285 | 4450 | 4455 | 4455 | 4445 | 1791 |
| 472 | 20230918 | 104000 | 2276915770 | 4455 | 4445 | 4455 | 4445 | 4113 |
| 473 | 20230918 | 103900 | 2258622925 | 4445 | 4440 | 4445 | 4440 | 351 |
| 474 | 20230918 | 103800 | 2257063185 | 4435 | 4435 | 4435 | 4435 | 437 |
| 475 | 20230918 | 103700 | 2255125090 | 4435 | 4440 | 4440 | 4430 | 3963 |
| 476 | 20230918 | 103600 | 2237546710 | 4435 | 4445 | 4445 | 4435 | 5060 |
| 477 | 20230918 | 103500 | 2215092000 | 4445 | 4445 | 4445 | 4445 | 369 |
| 478 | 20230918 | 103400 | 2213451795 | 4440 | 4440 | 4445 | 4440 | 705 |
| 479 | 20230918 | 103300 | 2210321570 | 4440 | 4450 | 4450 | 4440 | 3262 |
| 480 | 20230918 | 103200 | 2195831190 | 4445 | 4450 | 4450 | 4445 | 6798 |
| 481 | 20230918 | 103100 | 2165584620 | 4450 | 4460 | 4460 | 4450 | 12336 |
| 482 | 20230918 | 103000 | 2110624220 | 4460 | 4465 | 4465 | 4460 | 1629 |
| 483 | 20230918 | 102900 | 2103357725 | 4465 | 4460 | 4465 | 4460 | 240 |
| 484 | 20230918 | 102800 | 2102287220 | 4460 | 4450 | 4465 | 4450 | 6357 |
| 485 | 20230918 | 102700 | 2073945885 | 4450 | 4455 | 4455 | 4445 | 22992 |
| 486 | 20230918 | 102600 | 1971623350 | 4455 | 4490 | 4490 | 4455 | 35538 |
| 487 | 20230918 | 102500 | 1812883565 | 4490 | 4500 | 4505 | 4485 | 12905 |
| 488 | 20230918 | 102400 | 1754806430 | 4500 | 4485 | 4520 | 4485 | 70292 |
| 489 | 20230918 | 102300 | 1438429660 | 4485 | 4470 | 4525 | 4465 | 64902 |
| 490 | 20230918 | 102200 | 1146099795 | 4470 | 4460 | 4495 | 4460 | 11348 |
| 491 | 20230918 | 102100 | 1095276115 | 4480 | 4465 | 4485 | 4460 | 9897 |
| 492 | 20230918 | 102000 | 1051055565 | 4465 | 4460 | 4465 | 4445 | 4332 |
| 493 | 20230918 | 101900 | 1031752285 | 4470 | 4485 | 4490 | 4460 | 8573 |
| 494 | 20230918 | 101800 | 993373990 | 4485 | 4470 | 4490 | 4465 | 6120 |
| 495 | 20230918 | 101700 | 965982450 | 4455 | 4460 | 4475 | 4455 | 11473 |
| 496 | 20230918 | 101600 | 914787840 | 4460 | 4450 | 4460 | 4450 | 11 |
| 497 | 20230918 | 101500 | 914738880 | 4450 | 4440 | 4460 | 4440 | 242 |
| 498 | 20230918 | 101400 | 913662835 | 4430 | 4430 | 4430 | 4430 | 0 |
| 499 | 20230918 | 101300 | 913662835 | 4430 | 4420 | 4450 | 4420 | 5843 |
| 500 | 20230918 | 101200 | 887707970 | 4420 | 4420 | 4420 | 4420 | 168 |
| 501 | 20230918 | 101100 | 886965410 | 4425 | 4440 | 4440 | 4425 | 1084 |
| 502 | 20230918 | 101000 | 882163225 | 4445 | 4445 | 4455 | 4440 | 1792 |
| 503 | 20230918 | 100900 | 874199390 | 4455 | 4430 | 4455 | 4430 | 5903 |
| 504 | 20230918 | 100800 | 847939230 | 4425 | 4425 | 4425 | 4425 | 525 |
| 505 | 20230918 | 100700 | 845616105 | 4420 | 4420 | 4420 | 4420 | 6 |
| 506 | 20230918 | 100600 | 845589585 | 4415 | 4415 | 4425 | 4415 | 424 |
| 507 | 20230918 | 100500 | 843714335 | 4420 | 4420 | 4420 | 4420 | 0 |
| 508 | 20230918 | 100400 | 843714335 | 4420 | 4420 | 4420 | 4420 | 426 |
| 509 | 20230918 | 100300 | 841831415 | 4420 | 4420 | 4420 | 4420 | 220 |
| 510 | 20230918 | 100200 | 840859015 | 4415 | 4420 | 4420 | 4410 | 3074 |
| 511 | 20230918 | 100100 | 827292510 | 4420 | 4425 | 4425 | 4415 | 1330 |
| 512 | 20230918 | 100000 | 821408705 | 4425 | 4440 | 4445 | 4425 | 1268 |
| 513 | 20230918 | 095900 | 815777410 | 4440 | 4435 | 4450 | 4435 | 2924 |
| 514 | 20230918 | 095800 | 802773265 | 4435 | 4410 | 4435 | 4410 | 4331 |
| 515 | 20230918 | 095700 | 783595295 | 4410 | 4410 | 4410 | 4410 | 61 |
| 516 | 20230918 | 095600 | 783326285 | 4410 | 4410 | 4410 | 4400 | 221 |
| 517 | 20230918 | 095500 | 782353715 | 4405 | 4395 | 4405 | 4395 | 4887 |
| 518 | 20230918 | 095400 | 760872650 | 4395 | 4390 | 4395 | 4375 | 4306 |
| 519 | 20230918 | 095300 | 742006715 | 4390 | 4375 | 4390 | 4375 | 1708 |
| 520 | 20230918 | 095200 | 734525585 | 4375 | 4400 | 4400 | 4375 | 12722 |
| 521 | 20230918 | 095100 | 678662545 | 4400 | 4400 | 4415 | 4400 | 6992 |
| 522 | 20230918 | 095000 | 647884360 | 4405 | 4420 | 4420 | 4400 | 3300 |
| 523 | 20230918 | 094900 | 633359310 | 4420 | 4410 | 4430 | 4400 | 6196 |
| 524 | 20230918 | 094800 | 606044935 | 4410 | 4415 | 4420 | 4410 | 7603 |
| 525 | 20230918 | 094700 | 572492270 | 4415 | 4420 | 4420 | 4415 | 3444 |
| 526 | 20230918 | 094600 | 557282460 | 4425 | 4425 | 4425 | 4405 | 2360 |
| 527 | 20230918 | 094500 | 546851120 | 4405 | 4445 | 4445 | 4400 | 16605 |
| 528 | 20230918 | 094400 | 473505510 | 4445 | 4460 | 4500 | 4425 | 33876 |
| 529 | 20230918 | 094300 | 322003570 | 4470 | 4430 | 4480 | 4430 | 30318 |
| 530 | 20230918 | 094200 | 187205510 | 4425 | 4425 | 4425 | 4425 | 25 |
| 531 | 20230918 | 094100 | 187094885 | 4430 | 4425 | 4430 | 4425 | 77 |
| 532 | 20230918 | 094000 | 186753780 | 4430 | 4425 | 4430 | 4425 | 420 |
| 533 | 20230918 | 093900 | 184894890 | 4420 | 4425 | 4425 | 4420 | 133 |
| 534 | 20230918 | 093800 | 184307020 | 4425 | 4425 | 4425 | 4425 | 6 |
| 535 | 20230918 | 093700 | 184280470 | 4425 | 4425 | 4430 | 4425 | 798 |
| 536 | 20230918 | 093600 | 180749315 | 4425 | 4430 | 4430 | 4425 | 519 |
| 537 | 20230918 | 093500 | 178451145 | 4430 | 4430 | 4430 | 4430 | 38 |
| 538 | 20230918 | 093400 | 178282805 | 4430 | 4430 | 4430 | 4425 | 103 |
| 539 | 20230918 | 093300 | 177826520 | 4430 | 4430 | 4430 | 4425 | 36 |
| 540 | 20230918 | 093200 | 177667165 | 4430 | 4425 | 4430 | 4425 | 103 |
| 541 | 20230918 | 093100 | 177211385 | 4425 | 4415 | 4425 | 4415 | 520 |
| 542 | 20230918 | 093000 | 174913635 | 4420 | 4415 | 4425 | 4415 | 1038 |
| 543 | 20230918 | 092900 | 170328675 | 4410 | 4410 | 4410 | 4410 | 1304 |
| 544 | 20230918 | 092800 | 164578035 | 4410 | 4410 | 4410 | 4410 | 1224 |
| 545 | 20230918 | 092700 | 159180195 | 4400 | 4405 | 4410 | 4400 | 688 |
| 546 | 20230918 | 092600 | 156151005 | 4405 | 4405 | 4410 | 4405 | 4176 |
| 547 | 20230918 | 092500 | 137755455 | 4405 | 4405 | 4405 | 4405 | 0 |
| 548 | 20230918 | 092400 | 137755455 | 4405 | 4405 | 4405 | 4405 | 19 |
| 549 | 20230918 | 092300 | 137671760 | 4410 | 4410 | 4410 | 4410 | 6 |
| 550 | 20230918 | 092200 | 137645300 | 4405 | 4405 | 4405 | 4405 | 730 |
| 551 | 20230918 | 092100 | 134429650 | 4405 | 4405 | 4405 | 4400 | 144 |
| 552 | 20230918 | 092000 | 133796025 | 4405 | 4400 | 4405 | 4400 | 1378 |
| 553 | 20230918 | 091900 | 127732440 | 4405 | 4410 | 4410 | 4405 | 21 |
| 554 | 20230918 | 091800 | 127639920 | 4400 | 4410 | 4410 | 4400 | 1234 |
| 555 | 20230918 | 091700 | 122206700 | 4410 | 4410 | 4410 | 4405 | 3045 |
| 556 | 20230918 | 091600 | 108793320 | 4410 | 4415 | 4415 | 4410 | 709 |
| 557 | 20230918 | 091500 | 105666595 | 4415 | 4415 | 4415 | 4415 | 7 |
| 558 | 20230918 | 091400 | 105635690 | 4410 | 4415 | 4415 | 4410 | 2980 |
| 559 | 20230918 | 091300 | 92492295 | 4415 | 4415 | 4415 | 4415 | 27 |
| 560 | 20230918 | 091200 | 92373090 | 4410 | 4415 | 4415 | 4410 | 2663 |
| 561 | 20230918 | 091100 | 80627595 | 4415 | 4425 | 4425 | 4415 | 391 |
| 562 | 20230918 | 091000 | 78899380 | 4425 | 4425 | 4425 | 4420 | 1656 |
| 563 | 20230918 | 090900 | 71573140 | 4430 | 4430 | 4440 | 4425 | 1727 |
| 564 | 20230918 | 090800 | 63924760 | 4430 | 4435 | 4435 | 4425 | 1837 |
| 565 | 20230918 | 090700 | 55781925 | 4445 | 4440 | 4445 | 4440 | 663 |
| 566 | 20230918 | 090600 | 52837015 | 4430 | 4425 | 4440 | 4425 | 193 |
| 567 | 20230918 | 090500 | 51982775 | 4415 | 4415 | 4420 | 4415 | 45 |
| 568 | 20230918 | 090400 | 51784080 | 4415 | 4410 | 4415 | 4410 | 2567 |
| 569 | 20230918 | 090300 | 40454420 | 4405 | 4415 | 4415 | 4405 | 103 |
| 570 | 20230918 | 090200 | 40000585 | 4400 | 4415 | 4420 | 4400 | 4631 |
| 571 | 20230918 | 090100 | 19584660 | 4430 | 4430 | 4430 | 4415 | 1395 |
| 572 | 20230918 | 090000 | 13421915 | 4435 | 4450 | 4450 | 4420 | 2706 |