28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 185100 | 975069200 | 3940 | 3940 | 3940 | 3940 | 3687 |
| 3 | 20230918 | 185000 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 4 | 20230918 | 184900 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 5 | 20230918 | 184800 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 6 | 20230918 | 184700 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 7 | 20230918 | 184600 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 8 | 20230918 | 184500 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 9 | 20230918 | 184400 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 10 | 20230918 | 184300 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 11 | 20230918 | 184200 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 12 | 20230918 | 184100 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 13 | 20230918 | 184000 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 14 | 20230918 | 183900 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 15 | 20230918 | 183800 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 16 | 20230918 | 183700 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 17 | 20230918 | 183600 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 18 | 20230918 | 183500 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 19 | 20230918 | 183400 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 20 | 20230918 | 183300 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 21 | 20230918 | 183200 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 22 | 20230918 | 183100 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 23 | 20230918 | 183000 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 24 | 20230918 | 182900 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 25 | 20230918 | 182800 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 26 | 20230918 | 182700 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 27 | 20230918 | 182600 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 28 | 20230918 | 182500 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 29 | 20230918 | 182400 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 30 | 20230918 | 182300 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 31 | 20230918 | 182200 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 32 | 20230918 | 182100 | 975069200 | 3940 | 3940 | 3940 | 3940 | 3687 |
| 33 | 20230918 | 182000 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 34 | 20230918 | 181900 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 35 | 20230918 | 181800 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 36 | 20230918 | 181700 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 37 | 20230918 | 181600 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 38 | 20230918 | 181500 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 39 | 20230918 | 181400 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 40 | 20230918 | 181300 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 41 | 20230918 | 181200 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 42 | 20230918 | 181100 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 43 | 20230918 | 181000 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 44 | 20230918 | 180900 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 45 | 20230918 | 180800 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 46 | 20230918 | 180700 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 47 | 20230918 | 180600 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 48 | 20230918 | 180500 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 49 | 20230918 | 180400 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 50 | 20230918 | 180300 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 51 | 20230918 | 180200 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 52 | 20230918 | 180100 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 53 | 20230918 | 180000 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 54 | 20230918 | 175900 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 55 | 20230918 | 175800 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 56 | 20230918 | 175700 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 57 | 20230918 | 175600 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 58 | 20230918 | 175500 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 59 | 20230918 | 175400 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 60 | 20230918 | 175300 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 61 | 20230918 | 175200 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 62 | 20230918 | 175100 | 975069200 | 3940 | 3940 | 3940 | 3940 | 3687 |
| 63 | 20230918 | 175000 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 64 | 20230918 | 174900 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 65 | 20230918 | 174800 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 66 | 20230918 | 174700 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 67 | 20230918 | 174600 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 68 | 20230918 | 174500 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 69 | 20230918 | 174400 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 70 | 20230918 | 174300 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 71 | 20230918 | 174200 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 72 | 20230918 | 174100 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 73 | 20230918 | 174000 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 74 | 20230918 | 173900 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 75 | 20230918 | 173800 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 76 | 20230918 | 173700 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 77 | 20230918 | 173600 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 78 | 20230918 | 173500 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 79 | 20230918 | 173400 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 80 | 20230918 | 173300 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 81 | 20230918 | 173200 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 82 | 20230918 | 173100 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 83 | 20230918 | 173000 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 84 | 20230918 | 172900 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 85 | 20230918 | 172800 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 86 | 20230918 | 172700 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 87 | 20230918 | 172600 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 88 | 20230918 | 172500 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 89 | 20230918 | 172400 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 90 | 20230918 | 172300 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 91 | 20230918 | 172200 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 92 | 20230918 | 172100 | 975069200 | 3940 | 3940 | 3940 | 3940 | 3687 |
| 93 | 20230918 | 172000 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 94 | 20230918 | 171900 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 95 | 20230918 | 171800 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 96 | 20230918 | 171700 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 97 | 20230918 | 171600 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 98 | 20230918 | 171500 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 99 | 20230918 | 171400 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 100 | 20230918 | 171300 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 101 | 20230918 | 171200 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 102 | 20230918 | 171100 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 103 | 20230918 | 171000 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 104 | 20230918 | 170900 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 105 | 20230918 | 170800 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 106 | 20230918 | 170700 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 107 | 20230918 | 170600 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 108 | 20230918 | 170500 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 109 | 20230918 | 170400 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 110 | 20230918 | 170300 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 111 | 20230918 | 170200 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 112 | 20230918 | 170100 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 113 | 20230918 | 170000 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 114 | 20230918 | 165900 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 115 | 20230918 | 165800 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 116 | 20230918 | 165700 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 117 | 20230918 | 165600 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 118 | 20230918 | 165500 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 119 | 20230918 | 165400 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 120 | 20230918 | 165300 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 121 | 20230918 | 165200 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 122 | 20230918 | 165100 | 975069200 | 3940 | 3940 | 3940 | 3940 | 3687 |
| 123 | 20230918 | 165000 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 124 | 20230918 | 164900 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 125 | 20230918 | 164800 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 126 | 20230918 | 164700 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 127 | 20230918 | 164600 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 128 | 20230918 | 164500 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 129 | 20230918 | 164400 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 130 | 20230918 | 164300 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 131 | 20230918 | 164200 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 132 | 20230918 | 164100 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 133 | 20230918 | 164000 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 134 | 20230918 | 163900 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 135 | 20230918 | 163800 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 136 | 20230918 | 163700 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 137 | 20230918 | 163600 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 138 | 20230918 | 163500 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 139 | 20230918 | 163400 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 140 | 20230918 | 163300 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 141 | 20230918 | 163200 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 142 | 20230918 | 163100 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 143 | 20230918 | 163000 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 144 | 20230918 | 162900 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 145 | 20230918 | 162800 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 146 | 20230918 | 162700 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 147 | 20230918 | 162600 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 148 | 20230918 | 162500 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 149 | 20230918 | 162400 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 150 | 20230918 | 162300 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 151 | 20230918 | 162200 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 152 | 20230918 | 162100 | 975069200 | 3940 | 3940 | 3940 | 3940 | 3687 |
| 153 | 20230918 | 162000 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 154 | 20230918 | 161900 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 155 | 20230918 | 161800 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 156 | 20230918 | 161700 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 157 | 20230918 | 161600 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 158 | 20230918 | 161500 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 159 | 20230918 | 161400 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 160 | 20230918 | 161300 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 161 | 20230918 | 161200 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 162 | 20230918 | 161100 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 163 | 20230918 | 161000 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 164 | 20230918 | 160900 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 165 | 20230918 | 160800 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 166 | 20230918 | 160700 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 167 | 20230918 | 160600 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 168 | 20230918 | 160500 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 169 | 20230918 | 160400 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 170 | 20230918 | 160300 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 171 | 20230918 | 160200 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 172 | 20230918 | 160100 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 173 | 20230918 | 160000 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 174 | 20230918 | 155900 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 175 | 20230918 | 155800 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 176 | 20230918 | 155700 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 177 | 20230918 | 155600 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 178 | 20230918 | 155500 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 179 | 20230918 | 155400 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 180 | 20230918 | 155300 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 181 | 20230918 | 155200 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 182 | 20230918 | 155100 | 975069200 | 3940 | 3940 | 3940 | 3940 | 3687 |
| 183 | 20230918 | 155000 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 184 | 20230918 | 154900 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 185 | 20230918 | 154800 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 186 | 20230918 | 154700 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 187 | 20230918 | 154600 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 188 | 20230918 | 154500 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 189 | 20230918 | 154400 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 190 | 20230918 | 154300 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 191 | 20230918 | 154200 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 192 | 20230918 | 154100 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 193 | 20230918 | 154000 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 194 | 20230918 | 153900 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 195 | 20230918 | 153800 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 196 | 20230918 | 153700 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 197 | 20230918 | 153600 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 198 | 20230918 | 153500 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 199 | 20230918 | 153400 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 200 | 20230918 | 153300 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 201 | 20230918 | 153200 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 202 | 20230918 | 153100 | 975069200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 203 | 20230918 | 153000 | 975069200 | 3940 | 3940 | 3940 | 3940 | 3687 |
| 204 | 20230918 | 152900 | 960542420 | 3965 | 3965 | 3965 | 3965 | 0 |
| 205 | 20230918 | 152800 | 960542420 | 3965 | 3965 | 3965 | 3965 | 0 |
| 206 | 20230918 | 152700 | 960542420 | 3965 | 3965 | 3965 | 3965 | 0 |
| 207 | 20230918 | 152600 | 960542420 | 3965 | 3965 | 3965 | 3965 | 0 |
| 208 | 20230918 | 152500 | 960542420 | 3965 | 3965 | 3965 | 3965 | 0 |
| 209 | 20230918 | 152400 | 960542420 | 3965 | 3965 | 3965 | 3965 | 0 |
| 210 | 20230918 | 152300 | 960542420 | 3965 | 3965 | 3965 | 3965 | 0 |
| 211 | 20230918 | 152200 | 960542420 | 3965 | 3965 | 3965 | 3965 | 0 |
| 212 | 20230918 | 152100 | 960542420 | 3965 | 3965 | 3965 | 3965 | 0 |
| 213 | 20230918 | 152000 | 960542420 | 3965 | 3965 | 3965 | 3965 | 0 |
| 214 | 20230918 | 151900 | 960542420 | 3965 | 3955 | 3965 | 3950 | 366 |
| 215 | 20230918 | 151800 | 959094835 | 3950 | 3950 | 3955 | 3950 | 25 |
| 216 | 20230918 | 151700 | 958996070 | 3950 | 3950 | 3955 | 3950 | 62 |
| 217 | 20230918 | 151600 | 958751070 | 3955 | 3955 | 3955 | 3955 | 12 |
| 218 | 20230918 | 151500 | 958703610 | 3950 | 3950 | 3950 | 3950 | 7 |
| 219 | 20230918 | 151400 | 958675960 | 3950 | 3965 | 3965 | 3950 | 193 |
| 220 | 20230918 | 151300 | 957912615 | 3965 | 3965 | 3965 | 3965 | 0 |
| 221 | 20230918 | 151200 | 957912615 | 3965 | 3955 | 3965 | 3955 | 717 |
| 222 | 20230918 | 151100 | 955076870 | 3950 | 3950 | 3950 | 3950 | 896 |
| 223 | 20230918 | 151000 | 951537670 | 3950 | 3945 | 3950 | 3945 | 410 |
| 224 | 20230918 | 150900 | 949920215 | 3945 | 3955 | 3955 | 3945 | 281 |
| 225 | 20230918 | 150800 | 948810245 | 3955 | 3955 | 3955 | 3955 | 1 |
| 226 | 20230918 | 150700 | 948806290 | 3955 | 3950 | 3955 | 3950 | 18 |
| 227 | 20230918 | 150600 | 948735185 | 3955 | 3955 | 3955 | 3945 | 360 |
| 228 | 20230918 | 150500 | 947311880 | 3955 | 3950 | 3955 | 3950 | 130 |
| 229 | 20230918 | 150400 | 946797875 | 3945 | 3945 | 3945 | 3945 | 37 |
| 230 | 20230918 | 150300 | 946651910 | 3950 | 3950 | 3950 | 3950 | 43 |
| 231 | 20230918 | 150200 | 946482060 | 3950 | 3965 | 3965 | 3950 | 947 |
| 232 | 20230918 | 150100 | 942734420 | 3960 | 3980 | 4000 | 3960 | 219 |
| 233 | 20230918 | 150000 | 941863550 | 3955 | 3955 | 3955 | 3955 | 0 |
| 234 | 20230918 | 145900 | 941863550 | 3955 | 3965 | 3965 | 3955 | 42 |
| 235 | 20230918 | 145800 | 941697270 | 3965 | 3990 | 3990 | 3960 | 3064 |
| 236 | 20230918 | 145700 | 929559220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 237 | 20230918 | 145600 | 929559220 | 3985 | 3985 | 3985 | 3985 | 40 |
| 238 | 20230918 | 145500 | 929399820 | 3995 | 3990 | 4000 | 3990 | 54 |
| 239 | 20230918 | 145400 | 929184160 | 3980 | 3980 | 3980 | 3980 | 0 |
| 240 | 20230918 | 145300 | 929184160 | 3980 | 3980 | 3980 | 3980 | 0 |
| 241 | 20230918 | 145200 | 929184160 | 3980 | 3980 | 3980 | 3980 | 77 |
| 242 | 20230918 | 145100 | 928877700 | 3980 | 3980 | 3980 | 3980 | 32 |
| 243 | 20230918 | 145000 | 928750340 | 4010 | 4010 | 4010 | 4010 | 0 |
| 244 | 20230918 | 144900 | 928750340 | 4010 | 3995 | 4010 | 3970 | 601 |
| 245 | 20230918 | 144800 | 926358710 | 3995 | 3995 | 3995 | 3995 | 151 |
| 246 | 20230918 | 144700 | 925755465 | 3995 | 3995 | 3995 | 3995 | 36 |
| 247 | 20230918 | 144600 | 925611645 | 3990 | 3995 | 3995 | 3990 | 38 |
| 248 | 20230918 | 144500 | 925460010 | 4010 | 4010 | 4010 | 4010 | 0 |
| 249 | 20230918 | 144400 | 925460010 | 4010 | 4010 | 4010 | 4010 | 0 |
| 250 | 20230918 | 144300 | 925460010 | 4010 | 3975 | 4010 | 3975 | 4101 |
| 251 | 20230918 | 144200 | 909055865 | 3975 | 3990 | 3990 | 3960 | 2624 |
| 252 | 20230918 | 144100 | 898630200 | 3995 | 4005 | 4005 | 3990 | 176 |
| 253 | 20230918 | 144000 | 897925675 | 4010 | 4010 | 4010 | 4010 | 430 |
| 254 | 20230918 | 143900 | 896201375 | 4015 | 4015 | 4015 | 4015 | 2 |
| 255 | 20230918 | 143800 | 896193345 | 4035 | 4025 | 4035 | 4025 | 291 |
| 256 | 20230918 | 143700 | 895019540 | 4030 | 4010 | 4030 | 4005 | 594 |
| 257 | 20230918 | 143600 | 892639565 | 4010 | 4030 | 4030 | 4010 | 222 |
| 258 | 20230918 | 143500 | 891748975 | 4020 | 4030 | 4035 | 4020 | 493 |
| 259 | 20230918 | 143400 | 889763705 | 4040 | 4040 | 4040 | 4035 | 105 |
| 260 | 20230918 | 143300 | 889339880 | 4040 | 4040 | 4040 | 4040 | 0 |
| 261 | 20230918 | 143200 | 889339880 | 4040 | 4040 | 4040 | 4040 | 29 |
| 262 | 20230918 | 143100 | 889222720 | 4040 | 4040 | 4040 | 4040 | 1 |
| 263 | 20230918 | 143000 | 889218680 | 4030 | 4035 | 4035 | 4030 | 549 |
| 264 | 20230918 | 142900 | 887003660 | 4035 | 4035 | 4040 | 4035 | 679 |
| 265 | 20230918 | 142800 | 884262945 | 4040 | 4040 | 4040 | 4040 | 381 |
| 266 | 20230918 | 142700 | 882723705 | 4040 | 4035 | 4040 | 4035 | 843 |
| 267 | 20230918 | 142600 | 879322060 | 4035 | 4035 | 4035 | 4035 | 227 |
| 268 | 20230918 | 142500 | 878406115 | 4020 | 4015 | 4020 | 4015 | 139 |
| 269 | 20230918 | 142400 | 877847760 | 4005 | 4040 | 4040 | 4005 | 2395 |
| 270 | 20230918 | 142300 | 868184235 | 4035 | 4035 | 4040 | 4035 | 3776 |
| 271 | 20230918 | 142200 | 852936180 | 4035 | 4020 | 4035 | 4015 | 661 |
| 272 | 20230918 | 142100 | 850273055 | 4015 | 4015 | 4020 | 4015 | 441 |
| 273 | 20230918 | 142000 | 848501485 | 4020 | 4030 | 4030 | 4020 | 572 |
| 274 | 20230918 | 141900 | 846198480 | 4030 | 4025 | 4030 | 4025 | 429 |
| 275 | 20230918 | 141800 | 844470785 | 4025 | 4035 | 4035 | 4025 | 483 |
| 276 | 20230918 | 141700 | 842524445 | 4040 | 4030 | 4040 | 4030 | 575 |
| 277 | 20230918 | 141600 | 840204335 | 4035 | 4035 | 4035 | 4035 | 207 |
| 278 | 20230918 | 141500 | 839369090 | 4025 | 4035 | 4035 | 4020 | 459 |
| 279 | 20230918 | 141400 | 837519480 | 4035 | 4035 | 4035 | 4035 | 192 |
| 280 | 20230918 | 141300 | 836744760 | 4035 | 4035 | 4035 | 4030 | 537 |
| 281 | 20230918 | 141200 | 834578715 | 4035 | 4040 | 4040 | 4035 | 429 |
| 282 | 20230918 | 141100 | 832846750 | 4040 | 4040 | 4040 | 4035 | 389 |
| 283 | 20230918 | 141000 | 831275225 | 4040 | 4030 | 4040 | 4030 | 2062 |
| 284 | 20230918 | 140900 | 822963255 | 4030 | 4030 | 4030 | 4030 | 381 |
| 285 | 20230918 | 140800 | 821427825 | 4030 | 4020 | 4030 | 4020 | 226 |
| 286 | 20230918 | 140700 | 820518175 | 4015 | 4015 | 4015 | 4015 | 1 |
| 287 | 20230918 | 140600 | 820514160 | 4005 | 4015 | 4030 | 4000 | 4053 |
| 288 | 20230918 | 140500 | 804299630 | 4000 | 4040 | 4040 | 4000 | 4208 |
| 289 | 20230918 | 140400 | 787457960 | 4045 | 4045 | 4050 | 4045 | 388 |
| 290 | 20230918 | 140300 | 785887515 | 4045 | 4050 | 4050 | 4045 | 489 |
| 291 | 20230918 | 140200 | 783907315 | 4055 | 4050 | 4060 | 4050 | 213 |
| 292 | 20230918 | 140100 | 783043615 | 4050 | 4040 | 4050 | 4035 | 4290 |
| 293 | 20230918 | 140000 | 765713170 | 4040 | 4030 | 4040 | 4025 | 2667 |
| 294 | 20230918 | 135900 | 754950950 | 4025 | 4015 | 4040 | 4015 | 14804 |
| 295 | 20230918 | 135800 | 695397990 | 4020 | 4005 | 4020 | 4000 | 3518 |
| 296 | 20230918 | 135700 | 681288715 | 4005 | 4000 | 4005 | 4000 | 2422 |
| 297 | 20230918 | 135600 | 671599755 | 4000 | 4000 | 4000 | 4000 | 250 |
| 298 | 20230918 | 135500 | 670599755 | 4000 | 4000 | 4005 | 3995 | 941 |
| 299 | 20230918 | 135400 | 666835850 | 3995 | 3995 | 4000 | 3995 | 2720 |
| 300 | 20230918 | 135300 | 655957450 | 4000 | 3995 | 4000 | 3995 | 492 |
| 301 | 20230918 | 135200 | 653990965 | 3995 | 3995 | 4000 | 3995 | 350 |
| 302 | 20230918 | 135100 | 652591750 | 3985 | 3985 | 3985 | 3985 | 0 |
| 303 | 20230918 | 135000 | 652591750 | 3985 | 3995 | 3995 | 3985 | 313 |
| 304 | 20230918 | 134900 | 651341370 | 3995 | 3985 | 3995 | 3985 | 367 |
| 305 | 20230918 | 134800 | 649877185 | 3990 | 3985 | 3990 | 3980 | 914 |
| 306 | 20230918 | 134700 | 646234845 | 3990 | 3985 | 4000 | 3980 | 794 |
| 307 | 20230918 | 134600 | 643067465 | 3985 | 3985 | 3985 | 3985 | 4 |
| 308 | 20230918 | 134500 | 643051525 | 3985 | 3975 | 3985 | 3975 | 11 |
| 309 | 20230918 | 134400 | 643007790 | 3965 | 3960 | 3965 | 3960 | 174 |
| 310 | 20230918 | 134300 | 642318100 | 3955 | 3945 | 3955 | 3945 | 148 |
| 311 | 20230918 | 134200 | 641733910 | 3945 | 3950 | 3950 | 3945 | 274 |
| 312 | 20230918 | 134100 | 640652030 | 3945 | 3945 | 3945 | 3945 | 134 |
| 313 | 20230918 | 134000 | 640123400 | 3940 | 3940 | 3940 | 3940 | 531 |
| 314 | 20230918 | 133900 | 638031260 | 3940 | 3935 | 3940 | 3935 | 242 |
| 315 | 20230918 | 133800 | 637078480 | 3950 | 3930 | 3950 | 3930 | 1401 |
| 316 | 20230918 | 133700 | 631555675 | 3935 | 3935 | 3935 | 3935 | 0 |
| 317 | 20230918 | 133600 | 631555675 | 3935 | 3915 | 3935 | 3915 | 218 |
| 318 | 20230918 | 133500 | 630701235 | 3915 | 3915 | 3915 | 3910 | 315 |
| 319 | 20230918 | 133400 | 629468160 | 3920 | 3920 | 3925 | 3920 | 439 |
| 320 | 20230918 | 133300 | 627746205 | 3910 | 3900 | 3915 | 3900 | 1859 |
| 321 | 20230918 | 133200 | 620471845 | 3900 | 3900 | 3900 | 3900 | 20 |
| 322 | 20230918 | 133100 | 620393845 | 3895 | 3890 | 3895 | 3890 | 504 |
| 323 | 20230918 | 133000 | 618430780 | 3890 | 3885 | 3890 | 3885 | 1160 |
| 324 | 20230918 | 132900 | 613921700 | 3890 | 3895 | 3895 | 3885 | 956 |
| 325 | 20230918 | 132800 | 610202130 | 3895 | 3880 | 3900 | 3880 | 1701 |
| 326 | 20230918 | 132700 | 603586415 | 3880 | 3885 | 3890 | 3875 | 1282 |
| 327 | 20230918 | 132600 | 598609845 | 3880 | 3890 | 3890 | 3875 | 318 |
| 328 | 20230918 | 132500 | 597376800 | 3870 | 3845 | 3870 | 3845 | 3298 |
| 329 | 20230918 | 132400 | 584652120 | 3845 | 3840 | 3845 | 3835 | 1004 |
| 330 | 20230918 | 132300 | 580794545 | 3845 | 3840 | 3845 | 3840 | 527 |
| 331 | 20230918 | 132200 | 578768810 | 3845 | 3840 | 3845 | 3840 | 220 |
| 332 | 20230918 | 132100 | 577923995 | 3845 | 3840 | 3850 | 3840 | 1358 |
| 333 | 20230918 | 132000 | 572705790 | 3840 | 3840 | 3840 | 3840 | 785 |
| 334 | 20230918 | 131900 | 569691390 | 3840 | 3840 | 3840 | 3840 | 381 |
| 335 | 20230918 | 131800 | 568228350 | 3840 | 3835 | 3840 | 3835 | 381 |
| 336 | 20230918 | 131700 | 566765765 | 3830 | 3830 | 3835 | 3825 | 1514 |
| 337 | 20230918 | 131600 | 560966195 | 3830 | 3835 | 3835 | 3830 | 504 |
| 338 | 20230918 | 131500 | 559035735 | 3840 | 3845 | 3845 | 3830 | 1525 |
| 339 | 20230918 | 131400 | 553182270 | 3850 | 3855 | 3855 | 3845 | 3979 |
| 340 | 20230918 | 131300 | 537865440 | 3850 | 3850 | 3855 | 3850 | 142 |
| 341 | 20230918 | 131200 | 537318600 | 3850 | 3860 | 3860 | 3850 | 1510 |
| 342 | 20230918 | 131100 | 531496800 | 3860 | 3860 | 3860 | 3860 | 536 |
| 343 | 20230918 | 131000 | 529427840 | 3860 | 3860 | 3860 | 3860 | 500 |
| 344 | 20230918 | 130900 | 527497840 | 3865 | 3865 | 3865 | 3865 | 4 |
| 345 | 20230918 | 130800 | 527482380 | 3865 | 3865 | 3865 | 3860 | 93 |
| 346 | 20230918 | 130700 | 527123135 | 3865 | 3865 | 3865 | 3865 | 9 |
| 347 | 20230918 | 130600 | 527088350 | 3865 | 3860 | 3865 | 3860 | 850 |
| 348 | 20230918 | 130500 | 523806830 | 3860 | 3860 | 3860 | 3860 | 1326 |
| 349 | 20230918 | 130400 | 518688470 | 3865 | 3865 | 3865 | 3865 | 0 |
| 350 | 20230918 | 130300 | 518688470 | 3865 | 3865 | 3865 | 3865 | 689 |
| 351 | 20230918 | 130200 | 516025485 | 3865 | 3865 | 3865 | 3865 | 500 |
| 352 | 20230918 | 130100 | 514092985 | 3860 | 3865 | 3865 | 3860 | 109 |
| 353 | 20230918 | 130000 | 513672100 | 3865 | 3865 | 3865 | 3865 | 120 |
| 354 | 20230918 | 125900 | 513208300 | 3865 | 3865 | 3865 | 3865 | 403 |
| 355 | 20230918 | 125800 | 511650705 | 3865 | 3865 | 3865 | 3865 | 1463 |
| 356 | 20230918 | 125700 | 505996210 | 3870 | 3870 | 3870 | 3870 | 49 |
| 357 | 20230918 | 125600 | 505806580 | 3870 | 3870 | 3870 | 3870 | 392 |
| 358 | 20230918 | 125500 | 504289540 | 3870 | 3870 | 3875 | 3870 | 597 |
| 359 | 20230918 | 125400 | 501979100 | 3870 | 3870 | 3870 | 3870 | 64 |
| 360 | 20230918 | 125300 | 501731420 | 3875 | 3875 | 3880 | 3870 | 1723 |
| 361 | 20230918 | 125200 | 495054960 | 3885 | 3885 | 3885 | 3880 | 47 |
| 362 | 20230918 | 125100 | 494872375 | 3885 | 3885 | 3885 | 3885 | 2 |
| 363 | 20230918 | 125000 | 494864605 | 3885 | 3880 | 3885 | 3880 | 56 |
| 364 | 20230918 | 124900 | 494647320 | 3875 | 3875 | 3875 | 3875 | 502 |
| 365 | 20230918 | 124800 | 492702070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 366 | 20230918 | 124700 | 492702070 | 3875 | 3885 | 3885 | 3875 | 1257 |
| 367 | 20230918 | 124600 | 487823755 | 3890 | 3885 | 3890 | 3885 | 59 |
| 368 | 20230918 | 124500 | 487594480 | 3895 | 3895 | 3895 | 3895 | 0 |
| 369 | 20230918 | 124400 | 487594480 | 3895 | 3895 | 3895 | 3895 | 2 |
| 370 | 20230918 | 124300 | 487586690 | 3885 | 3885 | 3885 | 3885 | 0 |
| 371 | 20230918 | 124200 | 487586690 | 3885 | 3885 | 3885 | 3885 | 796 |
| 372 | 20230918 | 124100 | 484494230 | 3885 | 3885 | 3885 | 3885 | 0 |
| 373 | 20230918 | 124000 | 484494230 | 3885 | 3885 | 3885 | 3885 | 0 |
| 374 | 20230918 | 123900 | 484494230 | 3885 | 3885 | 3885 | 3885 | 0 |
| 375 | 20230918 | 123800 | 484494230 | 3885 | 3885 | 3885 | 3885 | 0 |
| 376 | 20230918 | 123700 | 484494230 | 3885 | 3885 | 3885 | 3885 | 40 |
| 377 | 20230918 | 123600 | 484338830 | 3885 | 3885 | 3885 | 3885 | 0 |
| 378 | 20230918 | 123500 | 484338830 | 3885 | 3890 | 3890 | 3885 | 87 |
| 379 | 20230918 | 123400 | 484000670 | 3890 | 3915 | 3915 | 3890 | 727 |
| 380 | 20230918 | 123300 | 481171230 | 3915 | 3915 | 3915 | 3915 | 2 |
| 381 | 20230918 | 123200 | 481163400 | 3895 | 3900 | 3900 | 3895 | 61 |
| 382 | 20230918 | 123100 | 480925700 | 3915 | 3895 | 3915 | 3895 | 21 |
| 383 | 20230918 | 123000 | 480843800 | 3895 | 3900 | 3905 | 3895 | 51 |
| 384 | 20230918 | 122900 | 480644970 | 3900 | 3900 | 3900 | 3900 | 2 |
| 385 | 20230918 | 122800 | 480637170 | 3905 | 3905 | 3905 | 3905 | 23 |
| 386 | 20230918 | 122700 | 480547355 | 3900 | 3895 | 3900 | 3895 | 52 |
| 387 | 20230918 | 122600 | 480344750 | 3910 | 3910 | 3910 | 3910 | 0 |
| 388 | 20230918 | 122500 | 480344750 | 3910 | 3910 | 3910 | 3910 | 13 |
| 389 | 20230918 | 122400 | 480293920 | 3915 | 3915 | 3915 | 3900 | 6 |
| 390 | 20230918 | 122300 | 480270490 | 3895 | 3895 | 3895 | 3895 | 0 |
| 391 | 20230918 | 122200 | 480270490 | 3895 | 3895 | 3895 | 3895 | 40 |
| 392 | 20230918 | 122100 | 480114690 | 3915 | 3915 | 3915 | 3915 | 0 |
| 393 | 20230918 | 122000 | 480114690 | 3915 | 3915 | 3915 | 3915 | 1 |
| 394 | 20230918 | 121900 | 480110775 | 3895 | 3895 | 3895 | 3895 | 630 |
| 395 | 20230918 | 121800 | 477656925 | 3895 | 3895 | 3895 | 3895 | 70 |
| 396 | 20230918 | 121700 | 477384275 | 3895 | 3880 | 3895 | 3880 | 62 |
| 397 | 20230918 | 121600 | 477143585 | 3885 | 3885 | 3885 | 3885 | 100 |
| 398 | 20230918 | 121500 | 476755085 | 3895 | 3895 | 3895 | 3895 | 0 |
| 399 | 20230918 | 121400 | 476755085 | 3895 | 3895 | 3895 | 3895 | 0 |
| 400 | 20230918 | 121300 | 476755085 | 3895 | 3895 | 3895 | 3895 | 23 |
| 401 | 20230918 | 121200 | 476665500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 402 | 20230918 | 121100 | 476665500 | 3890 | 3890 | 3895 | 3890 | 628 |
| 403 | 20230918 | 121000 | 474222450 | 3890 | 3890 | 3890 | 3890 | 4 |
| 404 | 20230918 | 120900 | 474206890 | 3885 | 3885 | 3885 | 3885 | 0 |
| 405 | 20230918 | 120800 | 474206890 | 3885 | 3885 | 3885 | 3885 | 34 |
| 406 | 20230918 | 120700 | 474074800 | 3890 | 3885 | 3890 | 3885 | 6 |
| 407 | 20230918 | 120600 | 474051485 | 3885 | 3885 | 3885 | 3885 | 44 |
| 408 | 20230918 | 120500 | 473880545 | 3885 | 3880 | 3885 | 3880 | 106 |
| 409 | 20230918 | 120400 | 473468765 | 3890 | 3880 | 3890 | 3880 | 71 |
| 410 | 20230918 | 120300 | 473193275 | 3870 | 3880 | 3890 | 3870 | 602 |
| 411 | 20230918 | 120200 | 470858515 | 3875 | 3875 | 3875 | 3875 | 111 |
| 412 | 20230918 | 120100 | 470428390 | 3865 | 3880 | 3880 | 3865 | 43 |
| 413 | 20230918 | 120000 | 470262150 | 3865 | 3865 | 3865 | 3865 | 60 |
| 414 | 20230918 | 115900 | 470030250 | 3865 | 3885 | 3885 | 3865 | 1700 |
| 415 | 20230918 | 115800 | 463449035 | 3885 | 3885 | 3885 | 3885 | 99 |
| 416 | 20230918 | 115700 | 463064420 | 3880 | 3890 | 3890 | 3880 | 301 |
| 417 | 20230918 | 115600 | 461895470 | 3885 | 3890 | 3890 | 3885 | 50 |
| 418 | 20230918 | 115500 | 461701165 | 3890 | 3890 | 3890 | 3890 | 130 |
| 419 | 20230918 | 115400 | 461195465 | 3895 | 3900 | 3900 | 3895 | 29 |
| 420 | 20230918 | 115300 | 461082380 | 3900 | 3900 | 3900 | 3900 | 7 |
| 421 | 20230918 | 115200 | 461055080 | 3900 | 3900 | 3900 | 3900 | 72 |
| 422 | 20230918 | 115100 | 460774280 | 3875 | 3915 | 3925 | 3865 | 3070 |
| 423 | 20230918 | 115000 | 448842020 | 3920 | 3920 | 3920 | 3920 | 28 |
| 424 | 20230918 | 114900 | 448732260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 425 | 20230918 | 114800 | 448732260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 426 | 20230918 | 114700 | 448732260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 427 | 20230918 | 114600 | 448732260 | 3935 | 3920 | 3935 | 3920 | 41 |
| 428 | 20230918 | 114500 | 448571525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 429 | 20230918 | 114400 | 448571525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 430 | 20230918 | 114300 | 448571525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 431 | 20230918 | 114200 | 448571525 | 3945 | 3915 | 3945 | 3915 | 1257 |
| 432 | 20230918 | 114100 | 443650340 | 3920 | 3920 | 3920 | 3915 | 188 |
| 433 | 20230918 | 114000 | 442913630 | 3915 | 3930 | 3930 | 3915 | 1282 |
| 434 | 20230918 | 113900 | 437881500 | 3930 | 3945 | 3945 | 3930 | 134 |
| 435 | 20230918 | 113800 | 437353995 | 3950 | 3945 | 3955 | 3940 | 679 |
| 436 | 20230918 | 113700 | 434675435 | 3955 | 3955 | 3955 | 3955 | 31 |
| 437 | 20230918 | 113600 | 434552830 | 3950 | 3960 | 3960 | 3950 | 194 |
| 438 | 20230918 | 113500 | 433786035 | 3955 | 3955 | 3955 | 3955 | 40 |
| 439 | 20230918 | 113400 | 433627835 | 3970 | 3960 | 3970 | 3960 | 16 |
| 440 | 20230918 | 113300 | 433564465 | 3970 | 3965 | 3980 | 3965 | 219 |
| 441 | 20230918 | 113200 | 432696035 | 3965 | 3965 | 3965 | 3965 | 5 |
| 442 | 20230918 | 113100 | 432676210 | 3975 | 3975 | 3975 | 3975 | 0 |
| 443 | 20230918 | 113000 | 432676210 | 3975 | 3955 | 3990 | 3950 | 430 |
| 444 | 20230918 | 112900 | 430970365 | 3955 | 3955 | 3960 | 3955 | 308 |
| 445 | 20230918 | 112800 | 429751660 | 3960 | 3960 | 3960 | 3960 | 0 |
| 446 | 20230918 | 112700 | 429751660 | 3960 | 3950 | 3960 | 3950 | 6 |
| 447 | 20230918 | 112600 | 429727950 | 3950 | 3950 | 3950 | 3950 | 54 |
| 448 | 20230918 | 112500 | 429514650 | 3955 | 3960 | 3960 | 3955 | 24 |
| 449 | 20230918 | 112400 | 429419625 | 3995 | 3955 | 3995 | 3955 | 106 |
| 450 | 20230918 | 112300 | 429000015 | 3955 | 3955 | 3955 | 3955 | 4 |
| 451 | 20230918 | 112200 | 428984195 | 3930 | 3975 | 3975 | 3925 | 1069 |
| 452 | 20230918 | 112100 | 424765905 | 3975 | 3990 | 3990 | 3975 | 4189 |
| 453 | 20230918 | 112000 | 408053785 | 4000 | 3990 | 4000 | 3990 | 41 |
| 454 | 20230918 | 111900 | 407890185 | 4000 | 3995 | 4000 | 3995 | 128 |
| 455 | 20230918 | 111800 | 407378790 | 3995 | 3995 | 3995 | 3995 | 37 |
| 456 | 20230918 | 111700 | 407230975 | 4000 | 4000 | 4000 | 4000 | 0 |
| 457 | 20230918 | 111600 | 407230975 | 4000 | 3995 | 4000 | 3995 | 104 |
| 458 | 20230918 | 111500 | 406815475 | 3995 | 3995 | 4000 | 3995 | 131 |
| 459 | 20230918 | 111400 | 406291990 | 4000 | 4000 | 4000 | 4000 | 1 |
| 460 | 20230918 | 111300 | 406287990 | 4000 | 4000 | 4000 | 4000 | 60 |
| 461 | 20230918 | 111200 | 406047990 | 4000 | 4000 | 4000 | 4000 | 10 |
| 462 | 20230918 | 111100 | 406007990 | 4000 | 4000 | 4000 | 4000 | 1 |
| 463 | 20230918 | 111000 | 406003990 | 3990 | 3990 | 3990 | 3990 | 139 |
| 464 | 20230918 | 110900 | 405449380 | 3990 | 3990 | 3990 | 3990 | 4430 |
| 465 | 20230918 | 110800 | 387773680 | 3990 | 4000 | 4000 | 3990 | 644 |
| 466 | 20230918 | 110700 | 385202880 | 4000 | 4000 | 4000 | 4000 | 0 |
| 467 | 20230918 | 110600 | 385202880 | 4000 | 4000 | 4000 | 4000 | 364 |
| 468 | 20230918 | 110500 | 383746880 | 4005 | 4005 | 4005 | 4005 | 8 |
| 469 | 20230918 | 110400 | 383714840 | 4020 | 4010 | 4020 | 4000 | 213 |
| 470 | 20230918 | 110300 | 382862375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 471 | 20230918 | 110200 | 382862375 | 4020 | 4000 | 4020 | 4000 | 1114 |
| 472 | 20230918 | 110100 | 378406335 | 3985 | 3985 | 3985 | 3985 | 0 |
| 473 | 20230918 | 110000 | 378406335 | 3985 | 3985 | 3985 | 3985 | 0 |
| 474 | 20230918 | 105900 | 378406335 | 3985 | 3985 | 3985 | 3985 | 0 |
| 475 | 20230918 | 105800 | 378406335 | 3985 | 4015 | 4015 | 3985 | 582 |
| 476 | 20230918 | 105700 | 376079035 | 4020 | 3985 | 4020 | 3980 | 554 |
| 477 | 20230918 | 105600 | 373873025 | 3990 | 4000 | 4000 | 3990 | 516 |
| 478 | 20230918 | 105500 | 371809185 | 4000 | 4000 | 4000 | 4000 | 500 |
| 479 | 20230918 | 105400 | 369809185 | 4015 | 4000 | 4015 | 3990 | 1605 |
| 480 | 20230918 | 105300 | 363397365 | 4000 | 3995 | 4000 | 3995 | 519 |
| 481 | 20230918 | 105200 | 361321415 | 3995 | 4020 | 4020 | 3995 | 2026 |
| 482 | 20230918 | 105100 | 353208490 | 4020 | 4015 | 4020 | 4015 | 155 |
| 483 | 20230918 | 105000 | 352586045 | 4015 | 4010 | 4015 | 4010 | 80 |
| 484 | 20230918 | 104900 | 352265190 | 4010 | 4015 | 4015 | 4010 | 128 |
| 485 | 20230918 | 104800 | 351751905 | 4015 | 4015 | 4015 | 4015 | 20 |
| 486 | 20230918 | 104700 | 351671605 | 4010 | 4020 | 4020 | 4010 | 50 |
| 487 | 20230918 | 104600 | 351470615 | 4020 | 4020 | 4020 | 4020 | 33 |
| 488 | 20230918 | 104500 | 351337955 | 4020 | 4020 | 4020 | 4020 | 79 |
| 489 | 20230918 | 104400 | 351020375 | 4020 | 4020 | 4020 | 4020 | 4 |
| 490 | 20230918 | 104300 | 351004295 | 4020 | 4020 | 4020 | 4020 | 18 |
| 491 | 20230918 | 104200 | 350931935 | 4020 | 4020 | 4020 | 4020 | 4 |
| 492 | 20230918 | 104100 | 350915855 | 4020 | 4020 | 4020 | 4020 | 19 |
| 493 | 20230918 | 104000 | 350839475 | 4030 | 4030 | 4030 | 4030 | 20 |
| 494 | 20230918 | 103900 | 350758875 | 4020 | 4020 | 4020 | 4020 | 4 |
| 495 | 20230918 | 103800 | 350742795 | 4020 | 4020 | 4020 | 4020 | 0 |
| 496 | 20230918 | 103700 | 350742795 | 4020 | 4020 | 4020 | 4020 | 28 |
| 497 | 20230918 | 103600 | 350630235 | 4000 | 4000 | 4000 | 4000 | 0 |
| 498 | 20230918 | 103500 | 350630235 | 4000 | 4000 | 4000 | 4000 | 371 |
| 499 | 20230918 | 103400 | 349146235 | 4000 | 4005 | 4005 | 4000 | 244 |
| 500 | 20230918 | 103300 | 348170065 | 4010 | 4010 | 4010 | 4010 | 620 |
| 501 | 20230918 | 103200 | 345683865 | 4015 | 4015 | 4015 | 4015 | 128 |
| 502 | 20230918 | 103100 | 345169945 | 4020 | 4025 | 4025 | 4020 | 470 |
| 503 | 20230918 | 103000 | 343280260 | 4030 | 4030 | 4030 | 4030 | 32 |
| 504 | 20230918 | 102900 | 343151300 | 4030 | 4035 | 4035 | 4030 | 232 |
| 505 | 20230918 | 102800 | 342215200 | 4040 | 4040 | 4040 | 4040 | 4 |
| 506 | 20230918 | 102700 | 342199040 | 4040 | 4035 | 4040 | 4035 | 142 |
| 507 | 20230918 | 102600 | 341625910 | 4040 | 4040 | 4040 | 4040 | 72 |
| 508 | 20230918 | 102500 | 341335030 | 4040 | 4055 | 4065 | 4040 | 34 |
| 509 | 20230918 | 102400 | 341197630 | 4045 | 4045 | 4045 | 4045 | 214 |
| 510 | 20230918 | 102300 | 340332000 | 4055 | 4055 | 4055 | 4055 | 0 |
| 511 | 20230918 | 102200 | 340332000 | 4055 | 4045 | 4075 | 4045 | 105 |
| 512 | 20230918 | 102100 | 339906245 | 4055 | 4055 | 4055 | 4055 | 116 |
| 513 | 20230918 | 102000 | 339435865 | 4055 | 4055 | 4055 | 4055 | 4 |
| 514 | 20230918 | 101900 | 339419645 | 4055 | 4045 | 4055 | 4040 | 80 |
| 515 | 20230918 | 101800 | 339096045 | 4045 | 4075 | 4075 | 4045 | 104 |
| 516 | 20230918 | 101700 | 338674145 | 4075 | 4045 | 4075 | 4045 | 177 |
| 517 | 20230918 | 101600 | 337958150 | 4045 | 4050 | 4080 | 4040 | 476 |
| 518 | 20230918 | 101500 | 336030465 | 4050 | 4035 | 4050 | 4035 | 801 |
| 519 | 20230918 | 101400 | 332788275 | 4035 | 4030 | 4035 | 4030 | 851 |
| 520 | 20230918 | 101300 | 329357855 | 4035 | 4050 | 4050 | 4035 | 495 |
| 521 | 20230918 | 101200 | 327354680 | 4050 | 4080 | 4080 | 4050 | 306 |
| 522 | 20230918 | 101100 | 326114210 | 4055 | 4055 | 4060 | 4055 | 674 |
| 523 | 20230918 | 101000 | 323380905 | 4085 | 4090 | 4095 | 4050 | 434 |
| 524 | 20230918 | 100900 | 321610810 | 4090 | 4100 | 4100 | 4090 | 220 |
| 525 | 20230918 | 100800 | 320710440 | 4100 | 4100 | 4100 | 4100 | 69 |
| 526 | 20230918 | 100700 | 320427540 | 4100 | 4100 | 4100 | 4100 | 2481 |
| 527 | 20230918 | 100600 | 310255440 | 4100 | 4125 | 4125 | 4100 | 701 |
| 528 | 20230918 | 100500 | 307381315 | 4085 | 4120 | 4120 | 4085 | 1557 |
| 529 | 20230918 | 100400 | 300991505 | 4130 | 4135 | 4135 | 4130 | 8878 |
| 530 | 20230918 | 100300 | 264325225 | 4135 | 4130 | 4135 | 4130 | 79 |
| 531 | 20230918 | 100200 | 263998935 | 4130 | 4135 | 4135 | 4130 | 479 |
| 532 | 20230918 | 100100 | 262018375 | 4130 | 4125 | 4135 | 4125 | 1357 |
| 533 | 20230918 | 100000 | 256416325 | 4130 | 4130 | 4135 | 4130 | 1963 |
| 534 | 20230918 | 095900 | 248308765 | 4130 | 4140 | 4140 | 4120 | 1916 |
| 535 | 20230918 | 095800 | 240396175 | 4140 | 4100 | 4140 | 4100 | 2768 |
| 536 | 20230918 | 095700 | 228959400 | 4110 | 4075 | 4110 | 4075 | 3002 |
| 537 | 20230918 | 095600 | 216662000 | 4080 | 4065 | 4080 | 4060 | 4393 |
| 538 | 20230918 | 095500 | 198815490 | 4060 | 4055 | 4060 | 4050 | 1850 |
| 539 | 20230918 | 095400 | 191310640 | 4055 | 4040 | 4055 | 4040 | 6663 |
| 540 | 20230918 | 095300 | 164371005 | 4035 | 4020 | 4035 | 4020 | 3802 |
| 541 | 20230918 | 095200 | 149063905 | 4020 | 4020 | 4020 | 4020 | 386 |
| 542 | 20230918 | 095100 | 147512185 | 4015 | 4010 | 4020 | 4010 | 1490 |
| 543 | 20230918 | 095000 | 141537235 | 4010 | 4010 | 4010 | 4010 | 473 |
| 544 | 20230918 | 094900 | 139640505 | 4010 | 4005 | 4010 | 4005 | 2061 |
| 545 | 20230918 | 094800 | 131380730 | 4005 | 4005 | 4005 | 4000 | 390 |
| 546 | 20230918 | 094700 | 129818980 | 4005 | 4005 | 4005 | 4005 | 352 |
| 547 | 20230918 | 094600 | 128409220 | 4005 | 4000 | 4005 | 4000 | 216 |
| 548 | 20230918 | 094500 | 127545095 | 4000 | 4005 | 4005 | 4000 | 416 |
| 549 | 20230918 | 094400 | 125880950 | 4000 | 3995 | 4000 | 3995 | 2446 |
| 550 | 20230918 | 094300 | 116097245 | 3990 | 3990 | 3995 | 3990 | 1482 |
| 551 | 20230918 | 094200 | 110181720 | 3990 | 3985 | 3990 | 3985 | 279 |
| 552 | 20230918 | 094100 | 109068935 | 3985 | 3985 | 3985 | 3985 | 354 |
| 553 | 20230918 | 094000 | 107658245 | 3990 | 3990 | 3990 | 3980 | 410 |
| 554 | 20230918 | 093900 | 106022675 | 3990 | 3990 | 3990 | 3990 | 394 |
| 555 | 20230918 | 093800 | 104450615 | 3990 | 3995 | 3995 | 3985 | 749 |
| 556 | 20230918 | 093700 | 101462675 | 3995 | 3995 | 3995 | 3995 | 255 |
| 557 | 20230918 | 093600 | 100443950 | 3995 | 3990 | 3995 | 3990 | 451 |
| 558 | 20230918 | 093500 | 98643375 | 3990 | 3990 | 3990 | 3980 | 1907 |
| 559 | 20230918 | 093400 | 91045860 | 3985 | 3985 | 3990 | 3985 | 1073 |
| 560 | 20230918 | 093300 | 86767395 | 3980 | 3980 | 3980 | 3980 | 984 |
| 561 | 20230918 | 093200 | 82851075 | 3965 | 3950 | 3965 | 3950 | 1780 |
| 562 | 20230918 | 093100 | 75797065 | 3950 | 3950 | 3950 | 3950 | 195 |
| 563 | 20230918 | 093000 | 75026815 | 3945 | 3945 | 3945 | 3940 | 616 |
| 564 | 20230918 | 092900 | 72597135 | 3945 | 3940 | 3945 | 3940 | 334 |
| 565 | 20230918 | 092800 | 71279665 | 3940 | 3935 | 3940 | 3935 | 247 |
| 566 | 20230918 | 092700 | 70306800 | 3935 | 3930 | 3935 | 3930 | 391 |
| 567 | 20230918 | 092600 | 68769975 | 3930 | 3940 | 3940 | 3930 | 486 |
| 568 | 20230918 | 092500 | 66857190 | 3940 | 3945 | 3950 | 3940 | 476 |
| 569 | 20230918 | 092400 | 64979200 | 3950 | 3945 | 3950 | 3945 | 394 |
| 570 | 20230918 | 092300 | 63423105 | 3950 | 3960 | 3960 | 3950 | 188 |
| 571 | 20230918 | 092200 | 62680250 | 3960 | 3955 | 3960 | 3950 | 507 |
| 572 | 20230918 | 092100 | 60675055 | 3960 | 3960 | 3960 | 3960 | 0 |
| 573 | 20230918 | 092000 | 60675055 | 3960 | 3940 | 3965 | 3930 | 1428 |
| 574 | 20230918 | 091900 | 55046185 | 3935 | 3920 | 3935 | 3920 | 2098 |
| 575 | 20230918 | 091800 | 46795565 | 3920 | 3920 | 3920 | 3920 | 546 |
| 576 | 20230918 | 091700 | 44655245 | 3920 | 3920 | 3920 | 3920 | 24 |
| 577 | 20230918 | 091600 | 44561165 | 3910 | 3910 | 3910 | 3910 | 184 |
| 578 | 20230918 | 091500 | 43841725 | 3910 | 3915 | 3915 | 3910 | 1812 |
| 579 | 20230918 | 091400 | 36749365 | 3920 | 3920 | 3920 | 3920 | 2 |
| 580 | 20230918 | 091300 | 36741525 | 3895 | 3895 | 3895 | 3895 | 56 |
| 581 | 20230918 | 091200 | 36523405 | 3895 | 3890 | 3895 | 3890 | 184 |
| 582 | 20230918 | 091100 | 35806845 | 3885 | 3885 | 3885 | 3885 | 0 |
| 583 | 20230918 | 091000 | 35806845 | 3885 | 3900 | 3900 | 3885 | 1446 |
| 584 | 20230918 | 090900 | 30170975 | 3900 | 3890 | 3900 | 3890 | 52 |
| 585 | 20230918 | 090800 | 29968455 | 3890 | 3890 | 3895 | 3890 | 184 |
| 586 | 20230918 | 090700 | 29252575 | 3890 | 3880 | 3890 | 3880 | 259 |
| 587 | 20230918 | 090600 | 28247525 | 3880 | 3885 | 3885 | 3875 | 384 |
| 588 | 20230918 | 090500 | 26757090 | 3880 | 3925 | 3925 | 3880 | 1355 |
| 589 | 20230918 | 090400 | 21478565 | 3900 | 3900 | 3900 | 3900 | 793 |
| 590 | 20230918 | 090300 | 18385865 | 3885 | 3860 | 3885 | 3860 | 630 |
| 591 | 20230918 | 090200 | 15944295 | 3855 | 3845 | 3855 | 3845 | 228 |
| 592 | 20230918 | 090100 | 15067355 | 3850 | 3865 | 3865 | 3850 | 476 |
| 593 | 20230918 | 090000 | 13230990 | 3880 | 3885 | 3900 | 3855 | 3405 |