27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 183100 | 749907720 | 3950 | 3950 | 3950 | 3950 | 4704 |
| 3 | 20230918 | 183000 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20230918 | 182900 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20230918 | 182800 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20230918 | 182700 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20230918 | 182600 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20230918 | 182500 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20230918 | 182400 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20230918 | 182300 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20230918 | 182200 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20230918 | 182100 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20230918 | 182000 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20230918 | 181900 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20230918 | 181800 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20230918 | 181700 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20230918 | 181600 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20230918 | 181500 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20230918 | 181400 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20230918 | 181300 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20230918 | 181200 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20230918 | 181100 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20230918 | 181000 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20230918 | 180900 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20230918 | 180800 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20230918 | 180700 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20230918 | 180600 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20230918 | 180500 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20230918 | 180400 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20230918 | 180300 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20230918 | 180200 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20230918 | 180100 | 749907720 | 3950 | 3950 | 3950 | 3950 | 4704 |
| 33 | 20230918 | 180000 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20230918 | 175900 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20230918 | 175800 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20230918 | 175700 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20230918 | 175600 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20230918 | 175500 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20230918 | 175400 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20230918 | 175300 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20230918 | 175200 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20230918 | 175100 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20230918 | 175000 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20230918 | 174900 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20230918 | 174800 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20230918 | 174700 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20230918 | 174600 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20230918 | 174500 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20230918 | 174400 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20230918 | 174300 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20230918 | 174200 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20230918 | 174100 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20230918 | 174000 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20230918 | 173900 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20230918 | 173800 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20230918 | 173700 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20230918 | 173600 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20230918 | 173500 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20230918 | 173400 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20230918 | 173300 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20230918 | 173200 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20230918 | 173100 | 749907720 | 3950 | 3950 | 3950 | 3950 | 4704 |
| 63 | 20230918 | 173000 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20230918 | 172900 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20230918 | 172800 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20230918 | 172700 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20230918 | 172600 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20230918 | 172500 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20230918 | 172400 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20230918 | 172300 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20230918 | 172200 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20230918 | 172100 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20230918 | 172000 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20230918 | 171900 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20230918 | 171800 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20230918 | 171700 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20230918 | 171600 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20230918 | 171500 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20230918 | 171400 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20230918 | 171300 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20230918 | 171200 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20230918 | 171100 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20230918 | 171000 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20230918 | 170900 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20230918 | 170800 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20230918 | 170700 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20230918 | 170600 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20230918 | 170500 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20230918 | 170400 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20230918 | 170300 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20230918 | 170200 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20230918 | 170100 | 749907720 | 3950 | 3950 | 3950 | 3950 | 4704 |
| 93 | 20230918 | 170000 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20230918 | 165900 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20230918 | 165800 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20230918 | 165700 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20230918 | 165600 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20230918 | 165500 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20230918 | 165400 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20230918 | 165300 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20230918 | 165200 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20230918 | 165100 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20230918 | 165000 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20230918 | 164900 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20230918 | 164800 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20230918 | 164700 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20230918 | 164600 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20230918 | 164500 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20230918 | 164400 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20230918 | 164300 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20230918 | 164200 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20230918 | 164100 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20230918 | 164000 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20230918 | 163900 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20230918 | 163800 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20230918 | 163700 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20230918 | 163600 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20230918 | 163500 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20230918 | 163400 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20230918 | 163300 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20230918 | 163200 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20230918 | 163100 | 749907720 | 3950 | 3950 | 3950 | 3950 | 4704 |
| 123 | 20230918 | 163000 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20230918 | 162900 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20230918 | 162800 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20230918 | 162700 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20230918 | 162600 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20230918 | 162500 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20230918 | 162400 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20230918 | 162300 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20230918 | 162200 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20230918 | 162100 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20230918 | 162000 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20230918 | 161900 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20230918 | 161800 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20230918 | 161700 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20230918 | 161600 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20230918 | 161500 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20230918 | 161400 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20230918 | 161300 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20230918 | 161200 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20230918 | 161100 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20230918 | 161000 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20230918 | 160900 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20230918 | 160800 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20230918 | 160700 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20230918 | 160600 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20230918 | 160500 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20230918 | 160400 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20230918 | 160300 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20230918 | 160200 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20230918 | 160100 | 749907720 | 3950 | 3950 | 3950 | 3950 | 4704 |
| 153 | 20230918 | 160000 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20230918 | 155900 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20230918 | 155800 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20230918 | 155700 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20230918 | 155600 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20230918 | 155500 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20230918 | 155400 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20230918 | 155300 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20230918 | 155200 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20230918 | 155100 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20230918 | 155000 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20230918 | 154900 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20230918 | 154800 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20230918 | 154700 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20230918 | 154600 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20230918 | 154500 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20230918 | 154400 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20230918 | 154300 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20230918 | 154200 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20230918 | 154100 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20230918 | 154000 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20230918 | 153900 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20230918 | 153800 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20230918 | 153700 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20230918 | 153600 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20230918 | 153500 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20230918 | 153400 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20230918 | 153300 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20230918 | 153200 | 749907720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20230918 | 153100 | 749907720 | 3950 | 3950 | 3950 | 3950 | 4704 |
| 183 | 20230918 | 153000 | 749907720 | 3950 | 3950 | 3950 | 3950 | 4704 |
| 184 | 20230918 | 152900 | 731326920 | 3935 | 3935 | 3935 | 3935 | 0 |
| 185 | 20230918 | 152800 | 731326920 | 3935 | 3935 | 3935 | 3935 | 0 |
| 186 | 20230918 | 152700 | 731326920 | 3935 | 3935 | 3935 | 3935 | 0 |
| 187 | 20230918 | 152600 | 731326920 | 3935 | 3935 | 3935 | 3935 | 0 |
| 188 | 20230918 | 152500 | 731326920 | 3935 | 3935 | 3935 | 3935 | 0 |
| 189 | 20230918 | 152400 | 731326920 | 3935 | 3935 | 3935 | 3935 | 0 |
| 190 | 20230918 | 152300 | 731326920 | 3935 | 3935 | 3935 | 3935 | 0 |
| 191 | 20230918 | 152200 | 731326920 | 3935 | 3935 | 3935 | 3935 | 0 |
| 192 | 20230918 | 152100 | 731326920 | 3935 | 3935 | 3935 | 3935 | 0 |
| 193 | 20230918 | 152000 | 731326920 | 3935 | 3935 | 3935 | 3935 | 0 |
| 194 | 20230918 | 151900 | 731326920 | 3935 | 3910 | 3935 | 3900 | 518 |
| 195 | 20230918 | 151800 | 729297225 | 3915 | 3915 | 3915 | 3915 | 341 |
| 196 | 20230918 | 151700 | 727962210 | 3915 | 3915 | 3915 | 3915 | 500 |
| 197 | 20230918 | 151600 | 726004710 | 3910 | 3915 | 3915 | 3890 | 4721 |
| 198 | 20230918 | 151500 | 707596265 | 3940 | 3940 | 3940 | 3940 | 64 |
| 199 | 20230918 | 151400 | 707344105 | 3940 | 3940 | 3940 | 3940 | 0 |
| 200 | 20230918 | 151300 | 707344105 | 3940 | 3940 | 3940 | 3940 | 7 |
| 201 | 20230918 | 151200 | 707316525 | 3940 | 3935 | 3940 | 3885 | 13256 |
| 202 | 20230918 | 151100 | 655390315 | 3935 | 3935 | 3935 | 3935 | 390 |
| 203 | 20230918 | 151000 | 653855665 | 3935 | 3940 | 3940 | 3935 | 70 |
| 204 | 20230918 | 150900 | 653580015 | 3940 | 3940 | 3940 | 3940 | 87 |
| 205 | 20230918 | 150800 | 653237235 | 3940 | 3940 | 3940 | 3940 | 100 |
| 206 | 20230918 | 150700 | 652843235 | 3945 | 3945 | 3945 | 3945 | 480 |
| 207 | 20230918 | 150600 | 650949635 | 3945 | 3945 | 3945 | 3940 | 25 |
| 208 | 20230918 | 150500 | 650851030 | 3930 | 3930 | 3930 | 3930 | 7 |
| 209 | 20230918 | 150400 | 650823520 | 3930 | 3935 | 3950 | 3930 | 1041 |
| 210 | 20230918 | 150300 | 646716620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 211 | 20230918 | 150200 | 646716620 | 3935 | 3935 | 3950 | 3935 | 2209 |
| 212 | 20230918 | 150100 | 638009785 | 3935 | 3935 | 3935 | 3935 | 20 |
| 213 | 20230918 | 150000 | 637931085 | 3935 | 3935 | 3935 | 3935 | 30 |
| 214 | 20230918 | 145900 | 637813035 | 3935 | 3930 | 3935 | 3930 | 12 |
| 215 | 20230918 | 145800 | 637765845 | 3935 | 3935 | 3935 | 3935 | 4 |
| 216 | 20230918 | 145700 | 637750105 | 3935 | 3935 | 3935 | 3935 | 0 |
| 217 | 20230918 | 145600 | 637750105 | 3935 | 3935 | 3935 | 3935 | 0 |
| 218 | 20230918 | 145500 | 637750105 | 3935 | 3935 | 3935 | 3935 | 2 |
| 219 | 20230918 | 145400 | 637742235 | 3935 | 3935 | 3935 | 3935 | 200 |
| 220 | 20230918 | 145300 | 636955235 | 3935 | 3935 | 3935 | 3935 | 500 |
| 221 | 20230918 | 145200 | 634987735 | 3940 | 3940 | 3940 | 3940 | 0 |
| 222 | 20230918 | 145100 | 634987735 | 3940 | 3940 | 3940 | 3940 | 0 |
| 223 | 20230918 | 145000 | 634987735 | 3940 | 3940 | 3940 | 3940 | 24 |
| 224 | 20230918 | 144900 | 634893175 | 3940 | 3940 | 3940 | 3940 | 0 |
| 225 | 20230918 | 144800 | 634893175 | 3940 | 3940 | 3940 | 3940 | 112 |
| 226 | 20230918 | 144700 | 634451895 | 3940 | 3940 | 3940 | 3940 | 15 |
| 227 | 20230918 | 144600 | 634392795 | 3945 | 3945 | 3945 | 3945 | 0 |
| 228 | 20230918 | 144500 | 634392795 | 3945 | 3945 | 3945 | 3945 | 2 |
| 229 | 20230918 | 144400 | 634384905 | 3930 | 3930 | 3930 | 3930 | 0 |
| 230 | 20230918 | 144300 | 634384905 | 3930 | 3930 | 3930 | 3930 | 23 |
| 231 | 20230918 | 144200 | 634294515 | 3930 | 3930 | 3930 | 3930 | 72 |
| 232 | 20230918 | 144100 | 634011555 | 3930 | 3930 | 3930 | 3930 | 0 |
| 233 | 20230918 | 144000 | 634011555 | 3930 | 3930 | 3930 | 3930 | 687 |
| 234 | 20230918 | 143900 | 631311645 | 3930 | 3930 | 3930 | 3930 | 0 |
| 235 | 20230918 | 143800 | 631311645 | 3930 | 3930 | 3930 | 3925 | 583 |
| 236 | 20230918 | 143700 | 629020705 | 3930 | 3930 | 3930 | 3930 | 27 |
| 237 | 20230918 | 143600 | 628914595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 238 | 20230918 | 143500 | 628914595 | 3930 | 3930 | 3930 | 3930 | 6 |
| 239 | 20230918 | 143400 | 628891015 | 3930 | 3930 | 3930 | 3930 | 127 |
| 240 | 20230918 | 143300 | 628391905 | 3935 | 3935 | 3935 | 3935 | 10 |
| 241 | 20230918 | 143200 | 628352555 | 3930 | 3930 | 3930 | 3930 | 0 |
| 242 | 20230918 | 143100 | 628352555 | 3930 | 3930 | 3930 | 3930 | 1021 |
| 243 | 20230918 | 143000 | 624340025 | 3930 | 3930 | 3930 | 3930 | 250 |
| 244 | 20230918 | 142900 | 623357525 | 3930 | 3930 | 3930 | 3930 | 5 |
| 245 | 20230918 | 142800 | 623337875 | 3930 | 3930 | 3930 | 3930 | 1 |
| 246 | 20230918 | 142700 | 623333945 | 3935 | 3935 | 3935 | 3935 | 25 |
| 247 | 20230918 | 142600 | 623235570 | 3935 | 3935 | 3935 | 3935 | 410 |
| 248 | 20230918 | 142500 | 621622220 | 3940 | 3940 | 3940 | 3940 | 3 |
| 249 | 20230918 | 142400 | 621610400 | 3945 | 3945 | 3945 | 3945 | 0 |
| 250 | 20230918 | 142300 | 621610400 | 3945 | 3945 | 3945 | 3945 | 0 |
| 251 | 20230918 | 142200 | 621610400 | 3945 | 3945 | 3945 | 3945 | 0 |
| 252 | 20230918 | 142100 | 621610400 | 3945 | 3945 | 3945 | 3945 | 1 |
| 253 | 20230918 | 142000 | 621606455 | 3930 | 3930 | 3930 | 3930 | 0 |
| 254 | 20230918 | 141900 | 621606455 | 3930 | 3930 | 3930 | 3930 | 10 |
| 255 | 20230918 | 141800 | 621567155 | 3925 | 3925 | 3925 | 3925 | 0 |
| 256 | 20230918 | 141700 | 621567155 | 3925 | 3925 | 3925 | 3925 | 0 |
| 257 | 20230918 | 141600 | 621567155 | 3925 | 3925 | 3925 | 3925 | 0 |
| 258 | 20230918 | 141500 | 621567155 | 3925 | 3925 | 3925 | 3925 | 50 |
| 259 | 20230918 | 141400 | 621370905 | 3920 | 3920 | 3920 | 3920 | 0 |
| 260 | 20230918 | 141300 | 621370905 | 3920 | 3920 | 3920 | 3920 | 1 |
| 261 | 20230918 | 141200 | 621366985 | 3920 | 3920 | 3920 | 3920 | 113 |
| 262 | 20230918 | 141100 | 620924025 | 3920 | 3935 | 3935 | 3920 | 1078 |
| 263 | 20230918 | 141000 | 616689575 | 3940 | 3940 | 3940 | 3940 | 4934 |
| 264 | 20230918 | 140900 | 597249615 | 3940 | 3940 | 3940 | 3940 | 2 |
| 265 | 20230918 | 140800 | 597241735 | 3945 | 3945 | 3945 | 3945 | 424 |
| 266 | 20230918 | 140700 | 595569055 | 3945 | 3950 | 3950 | 3945 | 646 |
| 267 | 20230918 | 140600 | 593017885 | 3950 | 3950 | 3950 | 3950 | 0 |
| 268 | 20230918 | 140500 | 593017885 | 3950 | 3945 | 3950 | 3945 | 223 |
| 269 | 20230918 | 140400 | 592137050 | 3950 | 3950 | 3950 | 3950 | 89 |
| 270 | 20230918 | 140300 | 591785500 | 3955 | 3960 | 3960 | 3945 | 28 |
| 271 | 20230918 | 140200 | 591674690 | 3960 | 3945 | 3960 | 3945 | 742 |
| 272 | 20230918 | 140100 | 588745970 | 3945 | 3945 | 3945 | 3945 | 0 |
| 273 | 20230918 | 140000 | 588745970 | 3945 | 3945 | 3945 | 3945 | 2 |
| 274 | 20230918 | 135900 | 588738080 | 3960 | 3960 | 3960 | 3960 | 0 |
| 275 | 20230918 | 135800 | 588738080 | 3960 | 3960 | 3960 | 3960 | 0 |
| 276 | 20230918 | 135700 | 588738080 | 3960 | 3960 | 3960 | 3960 | 10 |
| 277 | 20230918 | 135600 | 588698480 | 3960 | 3960 | 3960 | 3960 | 10 |
| 278 | 20230918 | 135500 | 588658880 | 3945 | 3945 | 3945 | 3945 | 380 |
| 279 | 20230918 | 135400 | 587159780 | 3950 | 3950 | 3950 | 3950 | 2138 |
| 280 | 20230918 | 135300 | 578714680 | 3945 | 3945 | 3945 | 3945 | 408 |
| 281 | 20230918 | 135200 | 577105120 | 3950 | 3950 | 3950 | 3945 | 1098 |
| 282 | 20230918 | 135100 | 572768025 | 3950 | 3955 | 3955 | 3950 | 200 |
| 283 | 20230918 | 135000 | 571977195 | 3960 | 3960 | 3960 | 3960 | 0 |
| 284 | 20230918 | 134900 | 571977195 | 3960 | 3960 | 3960 | 3960 | 0 |
| 285 | 20230918 | 134800 | 571977195 | 3960 | 3960 | 3960 | 3960 | 50 |
| 286 | 20230918 | 134700 | 571779195 | 3965 | 3965 | 3965 | 3965 | 18 |
| 287 | 20230918 | 134600 | 571707825 | 3965 | 3965 | 3965 | 3965 | 25 |
| 288 | 20230918 | 134500 | 571608700 | 3965 | 3960 | 3965 | 3960 | 100 |
| 289 | 20230918 | 134400 | 571212615 | 3965 | 3965 | 3965 | 3965 | 3 |
| 290 | 20230918 | 134300 | 571200720 | 3955 | 3955 | 3955 | 3955 | 0 |
| 291 | 20230918 | 134200 | 571200720 | 3955 | 3955 | 3955 | 3955 | 8 |
| 292 | 20230918 | 134100 | 571169080 | 3950 | 3950 | 3950 | 3950 | 0 |
| 293 | 20230918 | 134000 | 571169080 | 3950 | 3950 | 3950 | 3950 | 0 |
| 294 | 20230918 | 133900 | 571169080 | 3950 | 3950 | 3950 | 3950 | 0 |
| 295 | 20230918 | 133800 | 571169080 | 3950 | 3950 | 3950 | 3950 | 0 |
| 296 | 20230918 | 133700 | 571169080 | 3950 | 3950 | 3950 | 3950 | 200 |
| 297 | 20230918 | 133600 | 570379080 | 3970 | 3970 | 3970 | 3970 | 23 |
| 298 | 20230918 | 133500 | 570287770 | 3950 | 3950 | 3950 | 3950 | 19 |
| 299 | 20230918 | 133400 | 570212720 | 3950 | 3950 | 3950 | 3950 | 1 |
| 300 | 20230918 | 133300 | 570208770 | 3940 | 3970 | 3970 | 3940 | 1141 |
| 301 | 20230918 | 133200 | 565704700 | 3970 | 3955 | 3970 | 3955 | 1389 |
| 302 | 20230918 | 133100 | 560208805 | 3970 | 3970 | 3970 | 3970 | 3 |
| 303 | 20230918 | 133000 | 560196895 | 3970 | 3970 | 3970 | 3970 | 0 |
| 304 | 20230918 | 132900 | 560196895 | 3970 | 3970 | 3970 | 3970 | 15 |
| 305 | 20230918 | 132800 | 560137345 | 3955 | 3955 | 3955 | 3955 | 10 |
| 306 | 20230918 | 132700 | 560097795 | 3960 | 3960 | 3960 | 3960 | 3 |
| 307 | 20230918 | 132600 | 560085915 | 3960 | 3960 | 3960 | 3960 | 5 |
| 308 | 20230918 | 132500 | 560066115 | 3970 | 3970 | 3970 | 3970 | 1 |
| 309 | 20230918 | 132400 | 560062145 | 3955 | 3955 | 3955 | 3955 | 18 |
| 310 | 20230918 | 132300 | 559990955 | 3955 | 3955 | 3955 | 3955 | 100 |
| 311 | 20230918 | 132200 | 559595455 | 3955 | 3955 | 3955 | 3955 | 0 |
| 312 | 20230918 | 132100 | 559595455 | 3955 | 3955 | 3955 | 3955 | 0 |
| 313 | 20230918 | 132000 | 559595455 | 3955 | 3955 | 3955 | 3955 | 0 |
| 314 | 20230918 | 131900 | 559595455 | 3955 | 3955 | 3955 | 3955 | 0 |
| 315 | 20230918 | 131800 | 559595455 | 3955 | 3955 | 3955 | 3955 | 0 |
| 316 | 20230918 | 131700 | 559595455 | 3955 | 3955 | 3955 | 3955 | 6 |
| 317 | 20230918 | 131600 | 559571725 | 3950 | 3950 | 3950 | 3950 | 17 |
| 318 | 20230918 | 131500 | 559504575 | 3950 | 3970 | 3970 | 3950 | 310 |
| 319 | 20230918 | 131400 | 558279875 | 3955 | 3955 | 3955 | 3955 | 0 |
| 320 | 20230918 | 131300 | 558279875 | 3955 | 3955 | 3955 | 3955 | 0 |
| 321 | 20230918 | 131200 | 558279875 | 3955 | 3955 | 3955 | 3955 | 13 |
| 322 | 20230918 | 131100 | 558228460 | 3955 | 3955 | 3955 | 3955 | 204 |
| 323 | 20230918 | 131000 | 557421640 | 3955 | 3955 | 3955 | 3955 | 53 |
| 324 | 20230918 | 130900 | 557212025 | 3955 | 3955 | 3955 | 3955 | 0 |
| 325 | 20230918 | 130800 | 557212025 | 3955 | 3955 | 3955 | 3955 | 0 |
| 326 | 20230918 | 130700 | 557212025 | 3955 | 3955 | 3955 | 3950 | 115 |
| 327 | 20230918 | 130600 | 556757250 | 3950 | 3950 | 3950 | 3950 | 20 |
| 328 | 20230918 | 130500 | 556678250 | 3955 | 3955 | 3955 | 3955 | 100 |
| 329 | 20230918 | 130400 | 556282750 | 3945 | 3945 | 3945 | 3945 | 5 |
| 330 | 20230918 | 130300 | 556263025 | 3950 | 3950 | 3950 | 3950 | 1 |
| 331 | 20230918 | 130200 | 556259075 | 3945 | 3945 | 3945 | 3945 | 0 |
| 332 | 20230918 | 130100 | 556259075 | 3945 | 3945 | 3945 | 3945 | 91 |
| 333 | 20230918 | 130000 | 555900080 | 3945 | 3940 | 3945 | 3940 | 511 |
| 334 | 20230918 | 125900 | 553884200 | 3945 | 3945 | 3945 | 3945 | 233 |
| 335 | 20230918 | 125800 | 552965015 | 3945 | 3940 | 3945 | 3940 | 195 |
| 336 | 20230918 | 125700 | 552196240 | 3940 | 3940 | 3940 | 3940 | 0 |
| 337 | 20230918 | 125600 | 552196240 | 3940 | 3940 | 3945 | 3940 | 282 |
| 338 | 20230918 | 125500 | 551084760 | 3945 | 3945 | 3945 | 3945 | 6 |
| 339 | 20230918 | 125400 | 551061090 | 3945 | 3940 | 3945 | 3940 | 3 |
| 340 | 20230918 | 125300 | 551049265 | 3945 | 3955 | 3955 | 3945 | 736 |
| 341 | 20230918 | 125200 | 548145720 | 3955 | 3955 | 3955 | 3955 | 1 |
| 342 | 20230918 | 125100 | 548141765 | 3955 | 3955 | 3955 | 3955 | 60 |
| 343 | 20230918 | 125000 | 547904465 | 3955 | 3955 | 3955 | 3955 | 4 |
| 344 | 20230918 | 124900 | 547888645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 345 | 20230918 | 124800 | 547888645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 346 | 20230918 | 124700 | 547888645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 347 | 20230918 | 124600 | 547888645 | 3950 | 3955 | 3955 | 3950 | 578 |
| 348 | 20230918 | 124500 | 545605235 | 3955 | 3955 | 3955 | 3955 | 10 |
| 349 | 20230918 | 124400 | 545565685 | 3955 | 3955 | 3955 | 3955 | 11 |
| 350 | 20230918 | 124300 | 545522180 | 3955 | 3955 | 3955 | 3955 | 0 |
| 351 | 20230918 | 124200 | 545522180 | 3955 | 3955 | 3955 | 3950 | 22 |
| 352 | 20230918 | 124100 | 545435220 | 3960 | 3960 | 3960 | 3960 | 16 |
| 353 | 20230918 | 124000 | 545371860 | 3960 | 3960 | 3960 | 3960 | 220 |
| 354 | 20230918 | 123900 | 544500660 | 3950 | 3950 | 3950 | 3950 | 0 |
| 355 | 20230918 | 123800 | 544500660 | 3950 | 3950 | 3950 | 3950 | 0 |
| 356 | 20230918 | 123700 | 544500660 | 3950 | 3950 | 3950 | 3950 | 0 |
| 357 | 20230918 | 123600 | 544500660 | 3950 | 3950 | 3950 | 3950 | 0 |
| 358 | 20230918 | 123500 | 544500660 | 3950 | 3950 | 3950 | 3950 | 21 |
| 359 | 20230918 | 123400 | 544417710 | 3960 | 3960 | 3960 | 3960 | 0 |
| 360 | 20230918 | 123300 | 544417710 | 3960 | 3960 | 3960 | 3940 | 3301 |
| 361 | 20230918 | 123200 | 531389165 | 3960 | 3960 | 3960 | 3960 | 5 |
| 362 | 20230918 | 123100 | 531369365 | 3960 | 3960 | 3960 | 3960 | 10 |
| 363 | 20230918 | 123000 | 531329765 | 3950 | 3950 | 3950 | 3950 | 0 |
| 364 | 20230918 | 122900 | 531329765 | 3950 | 3950 | 3950 | 3950 | 0 |
| 365 | 20230918 | 122800 | 531329765 | 3950 | 3950 | 3950 | 3950 | 200 |
| 366 | 20230918 | 122700 | 530539765 | 3950 | 3950 | 3950 | 3950 | 118 |
| 367 | 20230918 | 122600 | 530073665 | 3950 | 3950 | 3950 | 3950 | 0 |
| 368 | 20230918 | 122500 | 530073665 | 3950 | 3950 | 3950 | 3950 | 64 |
| 369 | 20230918 | 122400 | 529820865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 370 | 20230918 | 122300 | 529820865 | 3950 | 3950 | 3950 | 3950 | 2 |
| 371 | 20230918 | 122200 | 529812965 | 3950 | 3950 | 3950 | 3950 | 0 |
| 372 | 20230918 | 122100 | 529812965 | 3950 | 3950 | 3950 | 3950 | 719 |
| 373 | 20230918 | 122000 | 526972915 | 3955 | 3955 | 3955 | 3955 | 110 |
| 374 | 20230918 | 121900 | 526537865 | 3950 | 3950 | 3950 | 3950 | 100 |
| 375 | 20230918 | 121800 | 526142865 | 3955 | 3955 | 3955 | 3955 | 22 |
| 376 | 20230918 | 121700 | 526055855 | 3950 | 3950 | 3950 | 3950 | 0 |
| 377 | 20230918 | 121600 | 526055855 | 3950 | 3950 | 3950 | 3950 | 383 |
| 378 | 20230918 | 121500 | 524543005 | 3960 | 3960 | 3960 | 3960 | 1 |
| 379 | 20230918 | 121400 | 524539045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 380 | 20230918 | 121300 | 524539045 | 3960 | 3960 | 3960 | 3960 | 100 |
| 381 | 20230918 | 121200 | 524143045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 382 | 20230918 | 121100 | 524143045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 383 | 20230918 | 121000 | 524143045 | 3960 | 3960 | 3960 | 3960 | 2 |
| 384 | 20230918 | 120900 | 524135125 | 3960 | 3960 | 3960 | 3960 | 0 |
| 385 | 20230918 | 120800 | 524135125 | 3960 | 3960 | 3960 | 3960 | 0 |
| 386 | 20230918 | 120700 | 524135125 | 3960 | 3960 | 3960 | 3960 | 1 |
| 387 | 20230918 | 120600 | 524131165 | 3950 | 3950 | 3950 | 3950 | 1400 |
| 388 | 20230918 | 120500 | 518601165 | 3950 | 3950 | 3950 | 3950 | 0 |
| 389 | 20230918 | 120400 | 518601165 | 3950 | 3950 | 3950 | 3950 | 0 |
| 390 | 20230918 | 120300 | 518601165 | 3950 | 3955 | 3955 | 3950 | 521 |
| 391 | 20230918 | 120200 | 516540715 | 3955 | 3955 | 3955 | 3955 | 1126 |
| 392 | 20230918 | 120100 | 512087385 | 3955 | 3960 | 3960 | 3955 | 675 |
| 393 | 20230918 | 120000 | 509416355 | 3960 | 3960 | 3960 | 3960 | 0 |
| 394 | 20230918 | 115900 | 509416355 | 3960 | 3960 | 3960 | 3960 | 0 |
| 395 | 20230918 | 115800 | 509416355 | 3960 | 3960 | 3960 | 3960 | 0 |
| 396 | 20230918 | 115700 | 509416355 | 3960 | 3960 | 3960 | 3960 | 0 |
| 397 | 20230918 | 115600 | 509416355 | 3960 | 3960 | 3960 | 3960 | 0 |
| 398 | 20230918 | 115500 | 509416355 | 3960 | 3960 | 3960 | 3960 | 400 |
| 399 | 20230918 | 115400 | 507832355 | 3960 | 3965 | 3965 | 3960 | 274 |
| 400 | 20230918 | 115300 | 506746775 | 3960 | 3960 | 3960 | 3960 | 100 |
| 401 | 20230918 | 115200 | 506350775 | 3965 | 3965 | 3965 | 3965 | 10 |
| 402 | 20230918 | 115100 | 506311125 | 3965 | 3965 | 3965 | 3965 | 0 |
| 403 | 20230918 | 115000 | 506311125 | 3965 | 3965 | 3965 | 3965 | 0 |
| 404 | 20230918 | 114900 | 506311125 | 3965 | 3965 | 3965 | 3965 | 2 |
| 405 | 20230918 | 114800 | 506303195 | 3965 | 3965 | 3965 | 3965 | 2 |
| 406 | 20230918 | 114700 | 506295265 | 3960 | 3960 | 3960 | 3960 | 4 |
| 407 | 20230918 | 114600 | 506279425 | 3960 | 3960 | 3960 | 3960 | 689 |
| 408 | 20230918 | 114500 | 503550985 | 3960 | 3960 | 3960 | 3960 | 0 |
| 409 | 20230918 | 114400 | 503550985 | 3960 | 3960 | 3960 | 3960 | 15 |
| 410 | 20230918 | 114300 | 503491585 | 3960 | 3960 | 3960 | 3960 | 10 |
| 411 | 20230918 | 114200 | 503451985 | 3960 | 3960 | 3960 | 3960 | 0 |
| 412 | 20230918 | 114100 | 503451985 | 3960 | 3960 | 3960 | 3960 | 0 |
| 413 | 20230918 | 114000 | 503451985 | 3960 | 3960 | 3960 | 3960 | 0 |
| 414 | 20230918 | 113900 | 503451985 | 3960 | 3960 | 3960 | 3960 | 16 |
| 415 | 20230918 | 113800 | 503388625 | 3965 | 3965 | 3965 | 3965 | 0 |
| 416 | 20230918 | 113700 | 503388625 | 3965 | 3965 | 3965 | 3965 | 0 |
| 417 | 20230918 | 113600 | 503388625 | 3965 | 3965 | 3965 | 3965 | 0 |
| 418 | 20230918 | 113500 | 503388625 | 3965 | 3965 | 3965 | 3965 | 1928 |
| 419 | 20230918 | 113400 | 495744105 | 3965 | 3955 | 3965 | 3955 | 701 |
| 420 | 20230918 | 113300 | 492966640 | 3955 | 3955 | 3955 | 3955 | 1 |
| 421 | 20230918 | 113200 | 492962685 | 3965 | 3965 | 3965 | 3965 | 110 |
| 422 | 20230918 | 113100 | 492526535 | 3965 | 3965 | 3965 | 3965 | 3 |
| 423 | 20230918 | 113000 | 492514640 | 3955 | 3965 | 3965 | 3955 | 104 |
| 424 | 20230918 | 112900 | 492103270 | 3965 | 3965 | 3965 | 3965 | 0 |
| 425 | 20230918 | 112800 | 492103270 | 3965 | 3965 | 3965 | 3965 | 2023 |
| 426 | 20230918 | 112700 | 484082075 | 3965 | 3965 | 3965 | 3965 | 0 |
| 427 | 20230918 | 112600 | 484082075 | 3965 | 3965 | 3965 | 3965 | 0 |
| 428 | 20230918 | 112500 | 484082075 | 3965 | 3965 | 3965 | 3965 | 137 |
| 429 | 20230918 | 112400 | 483538870 | 3955 | 3955 | 3955 | 3955 | 0 |
| 430 | 20230918 | 112300 | 483538870 | 3955 | 3960 | 3960 | 3955 | 101 |
| 431 | 20230918 | 112200 | 483139155 | 3965 | 3965 | 3965 | 3965 | 50 |
| 432 | 20230918 | 112100 | 482940905 | 3965 | 3965 | 3965 | 3965 | 0 |
| 433 | 20230918 | 112000 | 482940905 | 3965 | 3965 | 3965 | 3965 | 300 |
| 434 | 20230918 | 111900 | 481751405 | 3965 | 3965 | 3965 | 3965 | 0 |
| 435 | 20230918 | 111800 | 481751405 | 3965 | 3965 | 3965 | 3965 | 15 |
| 436 | 20230918 | 111700 | 481691930 | 3960 | 3960 | 3960 | 3960 | 0 |
| 437 | 20230918 | 111600 | 481691930 | 3960 | 3965 | 3965 | 3960 | 1350 |
| 438 | 20230918 | 111500 | 476344180 | 3965 | 3965 | 3965 | 3965 | 0 |
| 439 | 20230918 | 111400 | 476344180 | 3965 | 3965 | 3965 | 3965 | 0 |
| 440 | 20230918 | 111300 | 476344180 | 3965 | 3965 | 3965 | 3965 | 30 |
| 441 | 20230918 | 111200 | 476225230 | 3975 | 3975 | 3975 | 3975 | 0 |
| 442 | 20230918 | 111100 | 476225230 | 3975 | 3975 | 3975 | 3975 | 93 |
| 443 | 20230918 | 111000 | 475855555 | 3980 | 3980 | 3980 | 3980 | 0 |
| 444 | 20230918 | 110900 | 475855555 | 3980 | 3980 | 3980 | 3980 | 24 |
| 445 | 20230918 | 110800 | 475760035 | 3990 | 3990 | 3990 | 3990 | 0 |
| 446 | 20230918 | 110700 | 475760035 | 3990 | 3990 | 3990 | 3990 | 0 |
| 447 | 20230918 | 110600 | 475760035 | 3990 | 3990 | 3990 | 3990 | 100 |
| 448 | 20230918 | 110500 | 475361035 | 3990 | 3990 | 3990 | 3990 | 0 |
| 449 | 20230918 | 110400 | 475361035 | 3990 | 3990 | 3990 | 3990 | 0 |
| 450 | 20230918 | 110300 | 475361035 | 3990 | 3990 | 3990 | 3990 | 84 |
| 451 | 20230918 | 110200 | 475025875 | 3990 | 3990 | 3990 | 3990 | 24 |
| 452 | 20230918 | 110100 | 474930115 | 3990 | 3990 | 3990 | 3990 | 511 |
| 453 | 20230918 | 110000 | 472891225 | 3990 | 3990 | 3990 | 3990 | 1 |
| 454 | 20230918 | 105900 | 472887235 | 3990 | 3990 | 3990 | 3990 | 2 |
| 455 | 20230918 | 105800 | 472879255 | 3990 | 3990 | 3990 | 3990 | 1 |
| 456 | 20230918 | 105700 | 472875265 | 3975 | 3975 | 3975 | 3975 | 0 |
| 457 | 20230918 | 105600 | 472875265 | 3975 | 3975 | 3975 | 3975 | 0 |
| 458 | 20230918 | 105500 | 472875265 | 3975 | 3975 | 3975 | 3975 | 0 |
| 459 | 20230918 | 105400 | 472875265 | 3975 | 3975 | 3975 | 3975 | 50 |
| 460 | 20230918 | 105300 | 472676515 | 3975 | 3975 | 3975 | 3975 | 0 |
| 461 | 20230918 | 105200 | 472676515 | 3975 | 3985 | 3985 | 3975 | 2300 |
| 462 | 20230918 | 105100 | 463525675 | 3985 | 3985 | 3985 | 3985 | 40 |
| 463 | 20230918 | 105000 | 463366275 | 3985 | 3985 | 3985 | 3985 | 800 |
| 464 | 20230918 | 104900 | 460178275 | 3990 | 3990 | 3990 | 3990 | 363 |
| 465 | 20230918 | 104800 | 458729905 | 3990 | 3990 | 3990 | 3990 | 0 |
| 466 | 20230918 | 104700 | 458729905 | 3990 | 3990 | 3990 | 3990 | 1 |
| 467 | 20230918 | 104600 | 458725915 | 3990 | 3990 | 3990 | 3990 | 0 |
| 468 | 20230918 | 104500 | 458725915 | 3990 | 3990 | 3990 | 3990 | 346 |
| 469 | 20230918 | 104400 | 457345375 | 3975 | 3975 | 3975 | 3975 | 100 |
| 470 | 20230918 | 104300 | 456947875 | 3975 | 3975 | 3975 | 3975 | 0 |
| 471 | 20230918 | 104200 | 456947875 | 3975 | 3990 | 3990 | 3975 | 251 |
| 472 | 20230918 | 104100 | 455950135 | 3990 | 3990 | 3990 | 3990 | 5 |
| 473 | 20230918 | 104000 | 455930185 | 3990 | 3990 | 3990 | 3990 | 542 |
| 474 | 20230918 | 103900 | 453767605 | 3990 | 3990 | 3990 | 3990 | 0 |
| 475 | 20230918 | 103800 | 453767605 | 3990 | 3990 | 3990 | 3990 | 100 |
| 476 | 20230918 | 103700 | 453368605 | 3990 | 3990 | 3990 | 3990 | 0 |
| 477 | 20230918 | 103600 | 453368605 | 3990 | 3990 | 3990 | 3990 | 50 |
| 478 | 20230918 | 103500 | 453169105 | 3960 | 3960 | 3960 | 3960 | 0 |
| 479 | 20230918 | 103400 | 453169105 | 3960 | 3965 | 3965 | 3960 | 301 |
| 480 | 20230918 | 103300 | 451975645 | 3965 | 3970 | 3970 | 3965 | 300 |
| 481 | 20230918 | 103200 | 450786090 | 3965 | 3965 | 3965 | 3965 | 0 |
| 482 | 20230918 | 103100 | 450786090 | 3965 | 3985 | 3985 | 3965 | 1010 |
| 483 | 20230918 | 103000 | 446776360 | 3985 | 3985 | 3985 | 3985 | 2 |
| 484 | 20230918 | 102900 | 446768390 | 3985 | 3985 | 3985 | 3985 | 1 |
| 485 | 20230918 | 102800 | 446764405 | 3980 | 3980 | 3980 | 3980 | 504 |
| 486 | 20230918 | 102700 | 444758485 | 3980 | 3980 | 3980 | 3980 | 0 |
| 487 | 20230918 | 102600 | 444758485 | 3980 | 3980 | 3980 | 3980 | 91 |
| 488 | 20230918 | 102500 | 444396305 | 3985 | 3985 | 3985 | 3985 | 630 |
| 489 | 20230918 | 102400 | 441885755 | 3990 | 3990 | 3990 | 3990 | 0 |
| 490 | 20230918 | 102300 | 441885755 | 3990 | 3990 | 3990 | 3990 | 167 |
| 491 | 20230918 | 102200 | 441219425 | 3990 | 3990 | 3990 | 3990 | 0 |
| 492 | 20230918 | 102100 | 441219425 | 3990 | 3990 | 3990 | 3990 | 66 |
| 493 | 20230918 | 102000 | 440956085 | 3990 | 3990 | 3990 | 3990 | 9 |
| 494 | 20230918 | 101900 | 440920175 | 3990 | 3990 | 3990 | 3990 | 67 |
| 495 | 20230918 | 101800 | 440652845 | 3990 | 3990 | 3990 | 3990 | 0 |
| 496 | 20230918 | 101700 | 440652845 | 3990 | 3990 | 3990 | 3990 | 55 |
| 497 | 20230918 | 101600 | 440433395 | 3990 | 3990 | 3990 | 3990 | 0 |
| 498 | 20230918 | 101500 | 440433395 | 3990 | 3990 | 3990 | 3990 | 100 |
| 499 | 20230918 | 101400 | 440034395 | 3980 | 3980 | 3980 | 3980 | 0 |
| 500 | 20230918 | 101300 | 440034395 | 3980 | 3985 | 3985 | 3980 | 29 |
| 501 | 20230918 | 101200 | 439918875 | 3990 | 3990 | 3990 | 3990 | 10 |
| 502 | 20230918 | 101100 | 439878975 | 3990 | 3990 | 3990 | 3990 | 50 |
| 503 | 20230918 | 101000 | 439679475 | 3995 | 4010 | 4010 | 3995 | 1306 |
| 504 | 20230918 | 100900 | 434450810 | 4015 | 4015 | 4015 | 4015 | 0 |
| 505 | 20230918 | 100800 | 434450810 | 4015 | 4010 | 4015 | 4010 | 863 |
| 506 | 20230918 | 100700 | 430988170 | 4010 | 4010 | 4010 | 4010 | 200 |
| 507 | 20230918 | 100600 | 430186170 | 4010 | 4015 | 4015 | 4010 | 285 |
| 508 | 20230918 | 100500 | 429042400 | 3990 | 3995 | 4010 | 3990 | 4514 |
| 509 | 20230918 | 100400 | 410992140 | 3970 | 3995 | 3995 | 3970 | 462 |
| 510 | 20230918 | 100300 | 409157875 | 3970 | 3970 | 3970 | 3970 | 12 |
| 511 | 20230918 | 100200 | 409110235 | 3970 | 3970 | 3970 | 3970 | 500 |
| 512 | 20230918 | 100100 | 407125235 | 3970 | 3995 | 3995 | 3970 | 23 |
| 513 | 20230918 | 100000 | 407033525 | 3970 | 4000 | 4000 | 3965 | 3181 |
| 514 | 20230918 | 095900 | 394372435 | 4000 | 4000 | 4000 | 4000 | 1892 |
| 515 | 20230918 | 095800 | 386804435 | 4000 | 3990 | 4000 | 3990 | 1084 |
| 516 | 20230918 | 095700 | 382476795 | 3990 | 3990 | 3990 | 3990 | 1 |
| 517 | 20230918 | 095600 | 382472805 | 3990 | 3990 | 3990 | 3990 | 0 |
| 518 | 20230918 | 095500 | 382472805 | 3990 | 3990 | 3990 | 3990 | 17 |
| 519 | 20230918 | 095400 | 382404975 | 3990 | 3970 | 3990 | 3970 | 500 |
| 520 | 20230918 | 095300 | 380411810 | 3970 | 3970 | 3970 | 3970 | 0 |
| 521 | 20230918 | 095200 | 380411810 | 3970 | 3965 | 3970 | 3965 | 3655 |
| 522 | 20230918 | 095100 | 365913910 | 3965 | 3970 | 3970 | 3965 | 1010 |
| 523 | 20230918 | 095000 | 361906760 | 3960 | 3955 | 3960 | 3940 | 5601 |
| 524 | 20230918 | 094900 | 339748655 | 3955 | 3970 | 3970 | 3955 | 540 |
| 525 | 20230918 | 094800 | 337607770 | 3970 | 3980 | 3980 | 3970 | 131 |
| 526 | 20230918 | 094700 | 337086890 | 3980 | 3980 | 3980 | 3980 | 141 |
| 527 | 20230918 | 094600 | 336525710 | 3980 | 3980 | 3980 | 3980 | 30 |
| 528 | 20230918 | 094500 | 336406310 | 3980 | 3985 | 3985 | 3980 | 107 |
| 529 | 20230918 | 094400 | 335979920 | 3980 | 3980 | 3980 | 3980 | 983 |
| 530 | 20230918 | 094300 | 332067580 | 3980 | 3980 | 3980 | 3965 | 971 |
| 531 | 20230918 | 094200 | 328203300 | 3980 | 3965 | 3980 | 3965 | 1725 |
| 532 | 20230918 | 094100 | 321345760 | 3965 | 3965 | 3965 | 3965 | 1 |
| 533 | 20230918 | 094000 | 321341795 | 3950 | 3940 | 3970 | 3940 | 1708 |
| 534 | 20230918 | 093900 | 314578070 | 3940 | 3940 | 3940 | 3940 | 443 |
| 535 | 20230918 | 093800 | 312832650 | 3940 | 3965 | 3965 | 3940 | 5 |
| 536 | 20230918 | 093700 | 312812900 | 3965 | 3940 | 3965 | 3940 | 1006 |
| 537 | 20230918 | 093600 | 308848010 | 3940 | 3945 | 3945 | 3940 | 2074 |
| 538 | 20230918 | 093500 | 300676385 | 3965 | 3945 | 3965 | 3940 | 84 |
| 539 | 20230918 | 093400 | 300344825 | 3940 | 3940 | 3940 | 3940 | 791 |
| 540 | 20230918 | 093300 | 297228285 | 3940 | 3940 | 3940 | 3940 | 118 |
| 541 | 20230918 | 093200 | 296763365 | 3940 | 3970 | 3970 | 3940 | 2618 |
| 542 | 20230918 | 093100 | 286446680 | 3970 | 3925 | 3970 | 3925 | 2893 |
| 543 | 20230918 | 093000 | 275055395 | 3920 | 3910 | 3920 | 3910 | 1579 |
| 544 | 20230918 | 092900 | 268868980 | 3900 | 3900 | 3900 | 3900 | 34 |
| 545 | 20230918 | 092800 | 268736380 | 3900 | 3900 | 3900 | 3900 | 14 |
| 546 | 20230918 | 092700 | 268681780 | 3900 | 3910 | 3910 | 3900 | 1111 |
| 547 | 20230918 | 092600 | 264348750 | 3900 | 3900 | 3900 | 3900 | 100 |
| 548 | 20230918 | 092500 | 263958750 | 3900 | 3865 | 3900 | 3860 | 2384 |
| 549 | 20230918 | 092400 | 254713130 | 3865 | 3870 | 3875 | 3865 | 4731 |
| 550 | 20230918 | 092300 | 236407825 | 3870 | 3875 | 3875 | 3870 | 79 |
| 551 | 20230918 | 092200 | 236101705 | 3870 | 3875 | 3875 | 3870 | 2200 |
| 552 | 20230918 | 092100 | 227581705 | 3875 | 3885 | 3885 | 3875 | 1626 |
| 553 | 20230918 | 092000 | 221271465 | 3885 | 3900 | 3900 | 3885 | 481 |
| 554 | 20230918 | 091900 | 219400355 | 3900 | 3915 | 3915 | 3900 | 501 |
| 555 | 20230918 | 091800 | 217444895 | 3915 | 3910 | 3915 | 3910 | 105 |
| 556 | 20230918 | 091700 | 217033830 | 3915 | 3900 | 3915 | 3900 | 817 |
| 557 | 20230918 | 091600 | 213844560 | 3900 | 3870 | 3900 | 3870 | 2314 |
| 558 | 20230918 | 091500 | 204830310 | 3870 | 3875 | 3885 | 3870 | 2072 |
| 559 | 20230918 | 091400 | 196811470 | 3870 | 3875 | 3885 | 3870 | 3654 |
| 560 | 20230918 | 091300 | 182644690 | 3875 | 3880 | 3880 | 3875 | 572 |
| 561 | 20230918 | 091200 | 180428040 | 3880 | 3890 | 3890 | 3870 | 1938 |
| 562 | 20230918 | 091100 | 172906425 | 3895 | 3895 | 3895 | 3890 | 576 |
| 563 | 20230918 | 091000 | 170663405 | 3900 | 3930 | 3930 | 3885 | 5384 |
| 564 | 20230918 | 090900 | 149674830 | 3940 | 3940 | 3940 | 3920 | 1356 |
| 565 | 20230918 | 090800 | 144352005 | 3930 | 3950 | 3950 | 3930 | 2049 |
| 566 | 20230918 | 090700 | 136277460 | 3955 | 3980 | 3985 | 3955 | 277 |
| 567 | 20230918 | 090600 | 135178905 | 3985 | 3985 | 3985 | 3980 | 450 |
| 568 | 20230918 | 090500 | 133386155 | 3985 | 3980 | 3985 | 3980 | 78 |
| 569 | 20230918 | 090400 | 133075665 | 3985 | 3985 | 3985 | 3980 | 938 |
| 570 | 20230918 | 090300 | 129342385 | 3985 | 3985 | 3985 | 3980 | 3666 |
| 571 | 20230918 | 090200 | 114733715 | 3985 | 3990 | 3990 | 3940 | 335 |
| 572 | 20230918 | 090100 | 113399165 | 3990 | 3975 | 3995 | 3915 | 1186 |
| 573 | 20230918 | 090000 | 108673235 | 3975 | 3885 | 3980 | 3885 | 26878 |