35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 195800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 4703 |
| 3 | 20230918 | 195700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 4 | 20230918 | 195600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 5 | 20230918 | 195500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 6 | 20230918 | 195400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 7 | 20230918 | 195300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 8 | 20230918 | 195200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 9 | 20230918 | 195100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 10 | 20230918 | 195000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 11 | 20230918 | 194900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 12 | 20230918 | 194800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 13 | 20230918 | 194700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 14 | 20230918 | 194600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 15 | 20230918 | 194500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 16 | 20230918 | 194400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 17 | 20230918 | 194300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 18 | 20230918 | 194200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 19 | 20230918 | 194100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 20 | 20230918 | 194000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 21 | 20230918 | 193900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 22 | 20230918 | 193800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 23 | 20230918 | 193700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 24 | 20230918 | 193600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 25 | 20230918 | 193500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 26 | 20230918 | 193400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 27 | 20230918 | 193300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 28 | 20230918 | 193200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 29 | 20230918 | 193100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 30 | 20230918 | 193000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 31 | 20230918 | 192900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 32 | 20230918 | 192800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 4703 |
| 33 | 20230918 | 192700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 34 | 20230918 | 192600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 35 | 20230918 | 192500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 36 | 20230918 | 192400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 37 | 20230918 | 192300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 38 | 20230918 | 192200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 39 | 20230918 | 192100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 40 | 20230918 | 192000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 41 | 20230918 | 191900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 42 | 20230918 | 191800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 43 | 20230918 | 191700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 44 | 20230918 | 191600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 45 | 20230918 | 191500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 46 | 20230918 | 191400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 47 | 20230918 | 191300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 48 | 20230918 | 191200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 49 | 20230918 | 191100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 50 | 20230918 | 191000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 51 | 20230918 | 190900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 52 | 20230918 | 190800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 53 | 20230918 | 190700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 54 | 20230918 | 190600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 55 | 20230918 | 190500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 56 | 20230918 | 190400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 57 | 20230918 | 190300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 58 | 20230918 | 190200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 59 | 20230918 | 190100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 60 | 20230918 | 190000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 61 | 20230918 | 185900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 62 | 20230918 | 185800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 4703 |
| 63 | 20230918 | 185700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 64 | 20230918 | 185600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 65 | 20230918 | 185500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 66 | 20230918 | 185400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 67 | 20230918 | 185300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 68 | 20230918 | 185200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 69 | 20230918 | 185100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 70 | 20230918 | 185000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 71 | 20230918 | 184900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 72 | 20230918 | 184800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 73 | 20230918 | 184700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 74 | 20230918 | 184600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 75 | 20230918 | 184500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 76 | 20230918 | 184400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 77 | 20230918 | 184300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 78 | 20230918 | 184200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 79 | 20230918 | 184100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 80 | 20230918 | 184000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 81 | 20230918 | 183900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 82 | 20230918 | 183800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 83 | 20230918 | 183700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 84 | 20230918 | 183600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 85 | 20230918 | 183500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 86 | 20230918 | 183400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 87 | 20230918 | 183300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 88 | 20230918 | 183200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 89 | 20230918 | 183100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 90 | 20230918 | 183000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 91 | 20230918 | 182900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 92 | 20230918 | 182800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 4703 |
| 93 | 20230918 | 182700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 94 | 20230918 | 182600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 95 | 20230918 | 182500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 96 | 20230918 | 182400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 97 | 20230918 | 182300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 98 | 20230918 | 182200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 99 | 20230918 | 182100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 100 | 20230918 | 182000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 101 | 20230918 | 181900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 102 | 20230918 | 181800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 103 | 20230918 | 181700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 104 | 20230918 | 181600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 105 | 20230918 | 181500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 106 | 20230918 | 181400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 107 | 20230918 | 181300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 108 | 20230918 | 181200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 109 | 20230918 | 181100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 110 | 20230918 | 181000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 111 | 20230918 | 180900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 112 | 20230918 | 180800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 113 | 20230918 | 180700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 114 | 20230918 | 180600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 115 | 20230918 | 180500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 116 | 20230918 | 180400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 117 | 20230918 | 180300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 118 | 20230918 | 180200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 119 | 20230918 | 180100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 120 | 20230918 | 180000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 121 | 20230918 | 175900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 122 | 20230918 | 175800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 4703 |
| 123 | 20230918 | 175700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 124 | 20230918 | 175600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 125 | 20230918 | 175500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 126 | 20230918 | 175400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 127 | 20230918 | 175300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 128 | 20230918 | 175200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 129 | 20230918 | 175100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 130 | 20230918 | 175000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 131 | 20230918 | 174900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 132 | 20230918 | 174800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 133 | 20230918 | 174700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 134 | 20230918 | 174600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 135 | 20230918 | 174500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 136 | 20230918 | 174400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 137 | 20230918 | 174300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 138 | 20230918 | 174200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 139 | 20230918 | 174100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 140 | 20230918 | 174000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 141 | 20230918 | 173900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 142 | 20230918 | 173800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 143 | 20230918 | 173700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 144 | 20230918 | 173600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 145 | 20230918 | 173500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 146 | 20230918 | 173400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 147 | 20230918 | 173300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 148 | 20230918 | 173200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 149 | 20230918 | 173100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 150 | 20230918 | 173000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 151 | 20230918 | 172900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 152 | 20230918 | 172800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 4703 |
| 153 | 20230918 | 172700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 154 | 20230918 | 172600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 155 | 20230918 | 172500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 156 | 20230918 | 172400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 157 | 20230918 | 172300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 158 | 20230918 | 172200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 159 | 20230918 | 172100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 160 | 20230918 | 172000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 161 | 20230918 | 171900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 162 | 20230918 | 171800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 163 | 20230918 | 171700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 164 | 20230918 | 171600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 165 | 20230918 | 171500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 166 | 20230918 | 171400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 167 | 20230918 | 171300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 168 | 20230918 | 171200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 169 | 20230918 | 171100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 170 | 20230918 | 171000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 171 | 20230918 | 170900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 172 | 20230918 | 170800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 173 | 20230918 | 170700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 174 | 20230918 | 170600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 175 | 20230918 | 170500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 176 | 20230918 | 170400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 177 | 20230918 | 170300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 178 | 20230918 | 170200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 179 | 20230918 | 170100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 180 | 20230918 | 170000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 181 | 20230918 | 165900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 182 | 20230918 | 165800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 4703 |
| 183 | 20230918 | 165700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 184 | 20230918 | 165600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 185 | 20230918 | 165500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 186 | 20230918 | 165400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 187 | 20230918 | 165300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 188 | 20230918 | 165200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 189 | 20230918 | 165100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 190 | 20230918 | 165000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 191 | 20230918 | 164900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 192 | 20230918 | 164800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 193 | 20230918 | 164700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 194 | 20230918 | 164600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 195 | 20230918 | 164500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 196 | 20230918 | 164400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 197 | 20230918 | 164300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 198 | 20230918 | 164200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 199 | 20230918 | 164100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 200 | 20230918 | 164000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 201 | 20230918 | 163900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 202 | 20230918 | 163800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 203 | 20230918 | 163700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 204 | 20230918 | 163600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 205 | 20230918 | 163500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 206 | 20230918 | 163400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 207 | 20230918 | 163300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 208 | 20230918 | 163200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 209 | 20230918 | 163100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 210 | 20230918 | 163000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 211 | 20230918 | 162900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 212 | 20230918 | 162800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 4703 |
| 213 | 20230918 | 162700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 214 | 20230918 | 162600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 215 | 20230918 | 162500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 216 | 20230918 | 162400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 217 | 20230918 | 162300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 218 | 20230918 | 162200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 219 | 20230918 | 162100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 220 | 20230918 | 162000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 221 | 20230918 | 161900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 222 | 20230918 | 161800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 223 | 20230918 | 161700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 224 | 20230918 | 161600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 225 | 20230918 | 161500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 226 | 20230918 | 161400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 227 | 20230918 | 161300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 228 | 20230918 | 161200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 229 | 20230918 | 161100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 230 | 20230918 | 161000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 231 | 20230918 | 160900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 232 | 20230918 | 160800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 233 | 20230918 | 160700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 234 | 20230918 | 160600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 235 | 20230918 | 160500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 236 | 20230918 | 160400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 237 | 20230918 | 160300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 238 | 20230918 | 160200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 239 | 20230918 | 160100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 240 | 20230918 | 160000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 241 | 20230918 | 155900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 242 | 20230918 | 155800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 4703 |
| 243 | 20230918 | 155700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 244 | 20230918 | 155600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 245 | 20230918 | 155500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 246 | 20230918 | 155400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 247 | 20230918 | 155300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 248 | 20230918 | 155200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 249 | 20230918 | 155100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 250 | 20230918 | 155000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 251 | 20230918 | 154900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 252 | 20230918 | 154800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 253 | 20230918 | 154700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 254 | 20230918 | 154600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 255 | 20230918 | 154500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 256 | 20230918 | 154400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 257 | 20230918 | 154300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 258 | 20230918 | 154200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 259 | 20230918 | 154100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 260 | 20230918 | 154000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 261 | 20230918 | 153900 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 262 | 20230918 | 153800 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 263 | 20230918 | 153700 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 264 | 20230918 | 153600 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 265 | 20230918 | 153500 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 266 | 20230918 | 153400 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 267 | 20230918 | 153300 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 268 | 20230918 | 153200 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 269 | 20230918 | 153100 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 270 | 20230918 | 153000 | 12883392800 | 42750 | 42750 | 42750 | 42750 | 4703 |
| 271 | 20230918 | 152900 | 12682339550 | 42750 | 42750 | 42750 | 42750 | 0 |
| 272 | 20230918 | 152800 | 12682339550 | 42750 | 42750 | 42750 | 42750 | 0 |
| 273 | 20230918 | 152700 | 12682339550 | 42750 | 42750 | 42750 | 42750 | 0 |
| 274 | 20230918 | 152600 | 12682339550 | 42750 | 42750 | 42750 | 42750 | 0 |
| 275 | 20230918 | 152500 | 12682339550 | 42750 | 42750 | 42750 | 42750 | 0 |
| 276 | 20230918 | 152400 | 12682339550 | 42750 | 42750 | 42750 | 42750 | 0 |
| 277 | 20230918 | 152300 | 12682339550 | 42750 | 42750 | 42750 | 42750 | 0 |
| 278 | 20230918 | 152200 | 12682339550 | 42750 | 42750 | 42750 | 42750 | 0 |
| 279 | 20230918 | 152100 | 12682339550 | 42750 | 42750 | 42750 | 42750 | 0 |
| 280 | 20230918 | 152000 | 12682339550 | 42750 | 42750 | 42750 | 42750 | 0 |
| 281 | 20230918 | 151900 | 12682339550 | 42750 | 42800 | 42800 | 42700 | 1670 |
| 282 | 20230918 | 151800 | 12610950800 | 42800 | 42750 | 42800 | 42750 | 814 |
| 283 | 20230918 | 151700 | 12576131450 | 42750 | 42800 | 42850 | 42750 | 724 |
| 284 | 20230918 | 151600 | 12545150850 | 42800 | 42800 | 42900 | 42800 | 2061 |
| 285 | 20230918 | 151500 | 12456842050 | 42800 | 42750 | 42800 | 42750 | 338 |
| 286 | 20230918 | 151400 | 12442375800 | 42750 | 42850 | 42850 | 42750 | 646 |
| 287 | 20230918 | 151300 | 12414735200 | 42800 | 42800 | 42850 | 42800 | 1086 |
| 288 | 20230918 | 151200 | 12368209400 | 42800 | 42850 | 42850 | 42800 | 868 |
| 289 | 20230918 | 151100 | 12331026350 | 42850 | 42800 | 42850 | 42750 | 203 |
| 290 | 20230918 | 151000 | 12322345900 | 42800 | 42800 | 42850 | 42750 | 1058 |
| 291 | 20230918 | 150900 | 12277096750 | 42800 | 42750 | 42800 | 42700 | 583 |
| 292 | 20230918 | 150800 | 12252163100 | 42800 | 42650 | 42800 | 42650 | 751 |
| 293 | 20230918 | 150700 | 12220090550 | 42700 | 42750 | 42800 | 42650 | 1921 |
| 294 | 20230918 | 150600 | 12138024050 | 42800 | 42750 | 42850 | 42700 | 760 |
| 295 | 20230918 | 150500 | 12105541550 | 42750 | 42700 | 42750 | 42700 | 830 |
| 296 | 20230918 | 150400 | 12070090500 | 42700 | 42750 | 42750 | 42700 | 1110 |
| 297 | 20230918 | 150300 | 12022669350 | 42750 | 42800 | 42800 | 42750 | 2048 |
| 298 | 20230918 | 150200 | 11935052450 | 42800 | 42800 | 42800 | 42800 | 413 |
| 299 | 20230918 | 150100 | 11917376050 | 42800 | 42850 | 42850 | 42800 | 738 |
| 300 | 20230918 | 150000 | 11885761950 | 42850 | 42850 | 42850 | 42800 | 887 |
| 301 | 20230918 | 145900 | 11847764950 | 42850 | 42900 | 43000 | 42800 | 684 |
| 302 | 20230918 | 145800 | 11818452250 | 42850 | 42900 | 42900 | 42850 | 495 |
| 303 | 20230918 | 145700 | 11797233250 | 42850 | 42850 | 42900 | 42850 | 594 |
| 304 | 20230918 | 145600 | 11771775900 | 42850 | 42900 | 42950 | 42850 | 1312 |
| 305 | 20230918 | 145500 | 11715541850 | 42850 | 42850 | 42950 | 42800 | 1236 |
| 306 | 20230918 | 145400 | 11662580600 | 42900 | 42900 | 42900 | 42800 | 851 |
| 307 | 20230918 | 145300 | 11626102750 | 42850 | 42900 | 42900 | 42850 | 356 |
| 308 | 20230918 | 145200 | 11610848000 | 42850 | 42950 | 42950 | 42850 | 3035 |
| 309 | 20230918 | 145100 | 11480645800 | 42900 | 42950 | 42950 | 42900 | 765 |
| 310 | 20230918 | 145000 | 11447813800 | 42900 | 42950 | 43000 | 42900 | 751 |
| 311 | 20230918 | 144900 | 11415569950 | 42950 | 42900 | 43000 | 42900 | 780 |
| 312 | 20230918 | 144800 | 11382077950 | 42900 | 42950 | 43000 | 42900 | 626 |
| 313 | 20230918 | 144700 | 11355205100 | 42950 | 43000 | 43000 | 42900 | 1072 |
| 314 | 20230918 | 144600 | 11309160000 | 43000 | 42950 | 43000 | 42950 | 665 |
| 315 | 20230918 | 144500 | 11280586300 | 42950 | 43000 | 43000 | 42950 | 650 |
| 316 | 20230918 | 144400 | 11252661950 | 43000 | 42950 | 43000 | 42900 | 1177 |
| 317 | 20230918 | 144300 | 11202106050 | 42950 | 42950 | 43000 | 42950 | 1572 |
| 318 | 20230918 | 144200 | 11134575250 | 43050 | 43000 | 43050 | 42950 | 611 |
| 319 | 20230918 | 144100 | 11108298300 | 42950 | 43000 | 43100 | 42950 | 729 |
| 320 | 20230918 | 144000 | 11076944700 | 43000 | 43000 | 43000 | 42950 | 621 |
| 321 | 20230918 | 143900 | 11050263550 | 43000 | 42950 | 43000 | 42900 | 704 |
| 322 | 20230918 | 143800 | 11020025250 | 42950 | 42950 | 43000 | 42950 | 721 |
| 323 | 20230918 | 143700 | 10989051900 | 42950 | 43000 | 43000 | 42900 | 715 |
| 324 | 20230918 | 143600 | 10958341850 | 43000 | 42950 | 43000 | 42900 | 843 |
| 325 | 20230918 | 143500 | 10922160100 | 42950 | 42950 | 42950 | 42900 | 467 |
| 326 | 20230918 | 143400 | 10902113700 | 42950 | 42950 | 43000 | 42900 | 761 |
| 327 | 20230918 | 143300 | 10869441550 | 42900 | 43000 | 43000 | 42900 | 423 |
| 328 | 20230918 | 143200 | 10851291200 | 43000 | 42950 | 43000 | 42950 | 717 |
| 329 | 20230918 | 143100 | 10820495950 | 42950 | 43050 | 43050 | 42950 | 369 |
| 330 | 20230918 | 143000 | 10804638800 | 43050 | 43100 | 43100 | 43000 | 1458 |
| 331 | 20230918 | 142900 | 10741934050 | 43050 | 43050 | 43250 | 43050 | 622 |
| 332 | 20230918 | 142800 | 10715150150 | 43150 | 43050 | 43150 | 43000 | 793 |
| 333 | 20230918 | 142700 | 10681021250 | 43050 | 43000 | 43150 | 42900 | 819 |
| 334 | 20230918 | 142600 | 10645807250 | 43000 | 42950 | 43000 | 42900 | 1111 |
| 335 | 20230918 | 142500 | 10598094150 | 42950 | 42900 | 43000 | 42900 | 976 |
| 336 | 20230918 | 142400 | 10556167400 | 42950 | 42950 | 42950 | 42900 | 576 |
| 337 | 20230918 | 142300 | 10531442350 | 42950 | 42850 | 43050 | 42850 | 591 |
| 338 | 20230918 | 142200 | 10506087100 | 42900 | 42900 | 42900 | 42800 | 1638 |
| 339 | 20230918 | 142100 | 10435911500 | 42850 | 42900 | 42900 | 42850 | 479 |
| 340 | 20230918 | 142000 | 10415377550 | 42900 | 42900 | 42950 | 42850 | 416 |
| 341 | 20230918 | 141900 | 10397544900 | 42900 | 42900 | 43000 | 42800 | 1349 |
| 342 | 20230918 | 141800 | 10339718250 | 42850 | 42900 | 43000 | 42850 | 773 |
| 343 | 20230918 | 141700 | 10306557300 | 42950 | 42900 | 43000 | 42850 | 646 |
| 344 | 20230918 | 141600 | 10278832850 | 42950 | 42900 | 42950 | 42850 | 724 |
| 345 | 20230918 | 141500 | 10247780850 | 42900 | 42850 | 42950 | 42800 | 1201 |
| 346 | 20230918 | 141400 | 10196323300 | 42900 | 42800 | 42900 | 42800 | 835 |
| 347 | 20230918 | 141300 | 10160578750 | 42850 | 42900 | 42950 | 42800 | 748 |
| 348 | 20230918 | 141200 | 10128529400 | 42950 | 42950 | 43000 | 42900 | 681 |
| 349 | 20230918 | 141100 | 10099294350 | 42950 | 43000 | 43050 | 42950 | 1009 |
| 350 | 20230918 | 141000 | 10055906750 | 43050 | 43000 | 43050 | 43000 | 1493 |
| 351 | 20230918 | 140900 | 9991700300 | 43050 | 43050 | 43050 | 43000 | 746 |
| 352 | 20230918 | 140800 | 9959620700 | 43050 | 43050 | 43050 | 43000 | 1622 |
| 353 | 20230918 | 140700 | 9889868300 | 43050 | 43100 | 43100 | 43050 | 789 |
| 354 | 20230918 | 140600 | 9855894000 | 43050 | 43000 | 43100 | 43000 | 2389 |
| 355 | 20230918 | 140500 | 9753037700 | 43050 | 43100 | 43150 | 43050 | 3281 |
| 356 | 20230918 | 140400 | 9611755450 | 43150 | 43150 | 43150 | 43100 | 995 |
| 357 | 20230918 | 140300 | 9568866350 | 43100 | 43100 | 43150 | 43100 | 964 |
| 358 | 20230918 | 140200 | 9527302700 | 43150 | 43200 | 43200 | 43100 | 480 |
| 359 | 20230918 | 140100 | 9506600500 | 43200 | 43150 | 43200 | 43150 | 642 |
| 360 | 20230918 | 140000 | 9478896000 | 43200 | 43200 | 43300 | 43150 | 1571 |
| 361 | 20230918 | 135900 | 9411063650 | 43200 | 43300 | 43300 | 43200 | 748 |
| 362 | 20230918 | 135800 | 9378738050 | 43300 | 43250 | 43300 | 43200 | 523 |
| 363 | 20230918 | 135700 | 9356136600 | 43250 | 43200 | 43250 | 43200 | 789 |
| 364 | 20230918 | 135600 | 9322047500 | 43250 | 43250 | 43250 | 43200 | 635 |
| 365 | 20230918 | 135500 | 9294596650 | 43200 | 43250 | 43300 | 43200 | 1995 |
| 366 | 20230918 | 135400 | 9208356350 | 43250 | 43300 | 43350 | 43250 | 690 |
| 367 | 20230918 | 135300 | 9178485750 | 43300 | 43300 | 43350 | 43300 | 1039 |
| 368 | 20230918 | 135200 | 9133494400 | 43350 | 43300 | 43350 | 43300 | 528 |
| 369 | 20230918 | 135100 | 9110626000 | 43300 | 43300 | 43350 | 43300 | 495 |
| 370 | 20230918 | 135000 | 9089183800 | 43300 | 43300 | 43350 | 43300 | 499 |
| 371 | 20230918 | 134900 | 9067575000 | 43350 | 43350 | 43350 | 43300 | 836 |
| 372 | 20230918 | 134800 | 9031367050 | 43300 | 43300 | 43350 | 43300 | 736 |
| 373 | 20230918 | 134700 | 8999482650 | 43350 | 43250 | 43350 | 43250 | 658 |
| 374 | 20230918 | 134600 | 8970975450 | 43250 | 43250 | 43300 | 43250 | 1090 |
| 375 | 20230918 | 134500 | 8923826700 | 43250 | 43350 | 43350 | 43250 | 1487 |
| 376 | 20230918 | 134400 | 8859465050 | 43300 | 43450 | 43450 | 43300 | 1154 |
| 377 | 20230918 | 134300 | 8809417000 | 43400 | 43500 | 43550 | 43400 | 1552 |
| 378 | 20230918 | 134200 | 8741929900 | 43500 | 43600 | 43600 | 43500 | 829 |
| 379 | 20230918 | 134100 | 8705852150 | 43600 | 43600 | 43600 | 43550 | 524 |
| 380 | 20230918 | 134000 | 8683017700 | 43600 | 43550 | 43700 | 43550 | 476 |
| 381 | 20230918 | 133900 | 8662270500 | 43550 | 43750 | 43750 | 43550 | 4638 |
| 382 | 20230918 | 133800 | 8459847800 | 43750 | 43750 | 43750 | 43700 | 1238 |
| 383 | 20230918 | 133700 | 8405746250 | 43750 | 43750 | 43800 | 43750 | 234 |
| 384 | 20230918 | 133600 | 8395508700 | 43800 | 43750 | 43800 | 43750 | 181 |
| 385 | 20230918 | 133500 | 8387589850 | 43750 | 43750 | 43800 | 43750 | 410 |
| 386 | 20230918 | 133400 | 8369652100 | 43750 | 43800 | 43800 | 43750 | 530 |
| 387 | 20230918 | 133300 | 8346458900 | 43800 | 43800 | 43850 | 43750 | 279 |
| 388 | 20230918 | 133200 | 8334241150 | 43850 | 43750 | 43850 | 43750 | 671 |
| 389 | 20230918 | 133100 | 8304879550 | 43750 | 43800 | 43800 | 43750 | 610 |
| 390 | 20230918 | 133000 | 8278187550 | 43850 | 43800 | 43850 | 43800 | 616 |
| 391 | 20230918 | 132900 | 8251203800 | 43800 | 43800 | 43850 | 43800 | 248 |
| 392 | 20230918 | 132800 | 8240339800 | 43800 | 43850 | 43850 | 43800 | 358 |
| 393 | 20230918 | 132700 | 8224653100 | 43800 | 43800 | 43850 | 43800 | 676 |
| 394 | 20230918 | 132600 | 8195037750 | 43850 | 43900 | 43900 | 43800 | 337 |
| 395 | 20230918 | 132500 | 8180270800 | 43850 | 43900 | 43900 | 43800 | 397 |
| 396 | 20230918 | 132400 | 8162872400 | 43850 | 43800 | 43850 | 43800 | 570 |
| 397 | 20230918 | 132300 | 8137899500 | 43800 | 43800 | 43850 | 43800 | 547 |
| 398 | 20230918 | 132200 | 8113940850 | 43850 | 43800 | 43850 | 43800 | 350 |
| 399 | 20230918 | 132100 | 8098606400 | 43850 | 43900 | 43900 | 43850 | 175 |
| 400 | 20230918 | 132000 | 8090927800 | 44000 | 43800 | 44000 | 43800 | 743 |
| 401 | 20230918 | 131900 | 8058366650 | 43800 | 43800 | 43850 | 43800 | 420 |
| 402 | 20230918 | 131800 | 8039970300 | 43800 | 43800 | 43850 | 43800 | 491 |
| 403 | 20230918 | 131700 | 8018463750 | 43850 | 43800 | 43850 | 43800 | 316 |
| 404 | 20230918 | 131600 | 8004619350 | 43800 | 43850 | 43850 | 43800 | 671 |
| 405 | 20230918 | 131500 | 7975228900 | 43850 | 43850 | 43850 | 43800 | 650 |
| 406 | 20230918 | 131400 | 7946756400 | 43850 | 43800 | 43900 | 43800 | 186 |
| 407 | 20230918 | 131300 | 7938603700 | 43850 | 43850 | 43900 | 43800 | 418 |
| 408 | 20230918 | 131200 | 7920277600 | 43850 | 43800 | 43850 | 43800 | 922 |
| 409 | 20230918 | 131100 | 7879863250 | 43850 | 43900 | 43900 | 43800 | 481 |
| 410 | 20230918 | 131000 | 7858781350 | 43850 | 43850 | 43850 | 43800 | 236 |
| 411 | 20230918 | 130900 | 7848438550 | 43850 | 43800 | 43950 | 43800 | 682 |
| 412 | 20230918 | 130800 | 7818554300 | 43800 | 43800 | 43850 | 43800 | 486 |
| 413 | 20230918 | 130700 | 7797265150 | 43800 | 43800 | 43850 | 43800 | 1623 |
| 414 | 20230918 | 130600 | 7726175750 | 43850 | 43850 | 43900 | 43800 | 204 |
| 415 | 20230918 | 130500 | 7717236650 | 43850 | 43850 | 43850 | 43850 | 481 |
| 416 | 20230918 | 130400 | 7696144800 | 43900 | 43900 | 43900 | 43900 | 446 |
| 417 | 20230918 | 130300 | 7676565400 | 43900 | 43900 | 44000 | 43900 | 207 |
| 418 | 20230918 | 130200 | 7667474300 | 43900 | 43900 | 43900 | 43900 | 293 |
| 419 | 20230918 | 130100 | 7654611600 | 43900 | 43900 | 43900 | 43900 | 536 |
| 420 | 20230918 | 130000 | 7631081200 | 43900 | 44000 | 44050 | 43850 | 755 |
| 421 | 20230918 | 125900 | 7597932200 | 44050 | 43850 | 44100 | 43850 | 469 |
| 422 | 20230918 | 125800 | 7577333900 | 43900 | 43800 | 43950 | 43800 | 1448 |
| 423 | 20230918 | 125700 | 7513831900 | 43800 | 43850 | 43900 | 43800 | 561 |
| 424 | 20230918 | 125600 | 7489242150 | 43800 | 43800 | 43900 | 43800 | 711 |
| 425 | 20230918 | 125500 | 7458065300 | 43800 | 43850 | 43850 | 43800 | 458 |
| 426 | 20230918 | 125400 | 7437986850 | 43850 | 43850 | 43900 | 43800 | 943 |
| 427 | 20230918 | 125300 | 7396634900 | 43850 | 43850 | 43900 | 43800 | 549 |
| 428 | 20230918 | 125200 | 7372572450 | 43800 | 43800 | 43850 | 43800 | 542 |
| 429 | 20230918 | 125100 | 7348829200 | 43800 | 43850 | 43900 | 43800 | 212 |
| 430 | 20230918 | 125000 | 7339539300 | 43850 | 43900 | 43900 | 43800 | 744 |
| 431 | 20230918 | 124900 | 7306931450 | 43900 | 43850 | 43900 | 43850 | 529 |
| 432 | 20230918 | 124800 | 7283720750 | 43850 | 43900 | 43900 | 43850 | 328 |
| 433 | 20230918 | 124700 | 7269337800 | 43850 | 43900 | 43900 | 43850 | 351 |
| 434 | 20230918 | 124600 | 7253944800 | 43850 | 43900 | 43900 | 43850 | 489 |
| 435 | 20230918 | 124500 | 7232501850 | 43850 | 43900 | 44000 | 43850 | 300 |
| 436 | 20230918 | 124400 | 7219333900 | 43900 | 43850 | 44050 | 43850 | 499 |
| 437 | 20230918 | 124300 | 7197432400 | 43800 | 43850 | 43850 | 43800 | 487 |
| 438 | 20230918 | 124200 | 7176094650 | 43850 | 43850 | 43850 | 43800 | 586 |
| 439 | 20230918 | 124100 | 7150416300 | 43850 | 43850 | 43850 | 43800 | 354 |
| 440 | 20230918 | 124000 | 7134908150 | 43850 | 43950 | 43950 | 43800 | 356 |
| 441 | 20230918 | 123900 | 7119299050 | 43900 | 43850 | 43900 | 43800 | 788 |
| 442 | 20230918 | 123800 | 7084744800 | 43850 | 43850 | 43900 | 43850 | 508 |
| 443 | 20230918 | 123700 | 7062466050 | 43900 | 43850 | 43900 | 43850 | 305 |
| 444 | 20230918 | 123600 | 7049088200 | 43850 | 43900 | 43950 | 43850 | 407 |
| 445 | 20230918 | 123500 | 7031220650 | 43900 | 43900 | 44000 | 43850 | 913 |
| 446 | 20230918 | 123400 | 6991117250 | 43950 | 43850 | 43950 | 43850 | 451 |
| 447 | 20230918 | 123300 | 6971332950 | 43850 | 43800 | 43850 | 43800 | 335 |
| 448 | 20230918 | 123200 | 6956651600 | 43800 | 43800 | 43850 | 43800 | 563 |
| 449 | 20230918 | 123100 | 6931991250 | 43800 | 43900 | 43900 | 43800 | 610 |
| 450 | 20230918 | 123000 | 6905265350 | 43850 | 43850 | 43900 | 43850 | 290 |
| 451 | 20230918 | 122900 | 6892542300 | 43850 | 43900 | 43900 | 43850 | 546 |
| 452 | 20230918 | 122800 | 6868599100 | 43900 | 43900 | 43900 | 43850 | 562 |
| 453 | 20230918 | 122700 | 6843938400 | 43900 | 43900 | 43950 | 43900 | 771 |
| 454 | 20230918 | 122600 | 6810083200 | 43900 | 43900 | 43950 | 43900 | 608 |
| 455 | 20230918 | 122500 | 6783391950 | 43900 | 43900 | 43900 | 43900 | 401 |
| 456 | 20230918 | 122400 | 6765788050 | 43900 | 43950 | 44000 | 43900 | 690 |
| 457 | 20230918 | 122300 | 6735460550 | 43950 | 44000 | 44000 | 43950 | 466 |
| 458 | 20230918 | 122200 | 6714979550 | 44000 | 44000 | 44050 | 43950 | 284 |
| 459 | 20230918 | 122100 | 6702491450 | 44000 | 43950 | 44000 | 43950 | 563 |
| 460 | 20230918 | 122000 | 6677742400 | 43950 | 43900 | 44000 | 43900 | 554 |
| 461 | 20230918 | 121900 | 6653400750 | 43900 | 43900 | 43950 | 43900 | 321 |
| 462 | 20230918 | 121800 | 6639306050 | 43950 | 44050 | 44050 | 43950 | 404 |
| 463 | 20230918 | 121700 | 6621535050 | 44000 | 44050 | 44050 | 44000 | 651 |
| 464 | 20230918 | 121600 | 6592890900 | 44000 | 43950 | 44000 | 43900 | 739 |
| 465 | 20230918 | 121500 | 6560391600 | 43950 | 43950 | 43950 | 43950 | 616 |
| 466 | 20230918 | 121400 | 6533318400 | 44000 | 44000 | 44050 | 44000 | 1471 |
| 467 | 20230918 | 121300 | 6468591700 | 44050 | 44050 | 44050 | 44000 | 564 |
| 468 | 20230918 | 121200 | 6443771300 | 44050 | 44050 | 44050 | 44000 | 453 |
| 469 | 20230918 | 121100 | 6423838850 | 44000 | 44000 | 44050 | 44000 | 580 |
| 470 | 20230918 | 121000 | 6398305000 | 44050 | 44000 | 44050 | 44000 | 527 |
| 471 | 20230918 | 120900 | 6375111350 | 44000 | 44000 | 44000 | 44000 | 857 |
| 472 | 20230918 | 120800 | 6337403350 | 44000 | 44050 | 44050 | 44000 | 244 |
| 473 | 20230918 | 120700 | 6326667100 | 44000 | 44000 | 44050 | 44000 | 223 |
| 474 | 20230918 | 120600 | 6316855050 | 44000 | 44000 | 44050 | 44000 | 382 |
| 475 | 20230918 | 120500 | 6300045500 | 44050 | 44050 | 44050 | 44000 | 772 |
| 476 | 20230918 | 120400 | 6266067250 | 44050 | 44050 | 44100 | 44050 | 231 |
| 477 | 20230918 | 120300 | 6255891650 | 44050 | 44050 | 44050 | 44050 | 359 |
| 478 | 20230918 | 120200 | 6240077700 | 44050 | 44100 | 44100 | 44050 | 824 |
| 479 | 20230918 | 120100 | 6203779500 | 44100 | 44100 | 44100 | 44050 | 450 |
| 480 | 20230918 | 120000 | 6183946050 | 44050 | 44100 | 44100 | 44050 | 271 |
| 481 | 20230918 | 115900 | 6172006800 | 44050 | 44100 | 44150 | 44050 | 257 |
| 482 | 20230918 | 115800 | 6160680500 | 44050 | 44100 | 44150 | 44050 | 805 |
| 483 | 20230918 | 115700 | 6125196500 | 44100 | 44100 | 44150 | 44100 | 532 |
| 484 | 20230918 | 115600 | 6101732400 | 44150 | 44100 | 44150 | 44050 | 489 |
| 485 | 20230918 | 115500 | 6080172100 | 44100 | 44050 | 44100 | 44050 | 993 |
| 486 | 20230918 | 115400 | 6036409250 | 44050 | 44050 | 44100 | 44050 | 624 |
| 487 | 20230918 | 115300 | 6008921400 | 44100 | 44100 | 44150 | 44100 | 1653 |
| 488 | 20230918 | 115200 | 5936023600 | 44100 | 44100 | 44150 | 44100 | 305 |
| 489 | 20230918 | 115100 | 5922570300 | 44100 | 44150 | 44200 | 44100 | 1049 |
| 490 | 20230918 | 115000 | 5876263700 | 44150 | 44150 | 44200 | 44150 | 437 |
| 491 | 20230918 | 114900 | 5856970100 | 44150 | 44200 | 44200 | 44150 | 500 |
| 492 | 20230918 | 114800 | 5834895000 | 44200 | 44200 | 44200 | 44150 | 743 |
| 493 | 20230918 | 114700 | 5802063100 | 44200 | 44200 | 44250 | 44200 | 881 |
| 494 | 20230918 | 114600 | 5763122350 | 44200 | 44200 | 44250 | 44200 | 354 |
| 495 | 20230918 | 114500 | 5747473000 | 44200 | 44200 | 44250 | 44200 | 395 |
| 496 | 20230918 | 114400 | 5730011900 | 44200 | 44200 | 44250 | 44200 | 497 |
| 497 | 20230918 | 114300 | 5708040700 | 44200 | 44250 | 44300 | 44200 | 541 |
| 498 | 20230918 | 114200 | 5684104800 | 44300 | 44250 | 44300 | 44200 | 466 |
| 499 | 20230918 | 114100 | 5663476500 | 44250 | 44250 | 44300 | 44250 | 508 |
| 500 | 20230918 | 114000 | 5640995800 | 44250 | 44400 | 44400 | 44250 | 1312 |
| 501 | 20230918 | 113900 | 5582845000 | 44350 | 44350 | 44400 | 44350 | 1213 |
| 502 | 20230918 | 113800 | 5529047850 | 44400 | 44350 | 44400 | 44350 | 137 |
| 503 | 20230918 | 113700 | 5522971150 | 44350 | 44350 | 44400 | 44350 | 352 |
| 504 | 20230918 | 113600 | 5507359250 | 44400 | 44400 | 44400 | 44350 | 649 |
| 505 | 20230918 | 113500 | 5478559200 | 44400 | 44350 | 44450 | 44350 | 528 |
| 506 | 20230918 | 113400 | 5455132550 | 44350 | 44300 | 44400 | 44300 | 640 |
| 507 | 20230918 | 113300 | 5426766200 | 44300 | 44350 | 44350 | 44300 | 658 |
| 508 | 20230918 | 113200 | 5397588250 | 44350 | 44400 | 44400 | 44350 | 551 |
| 509 | 20230918 | 113100 | 5373148400 | 44400 | 44350 | 44500 | 44300 | 277 |
| 510 | 20230918 | 113000 | 5360855500 | 44300 | 44350 | 44350 | 44300 | 621 |
| 511 | 20230918 | 112900 | 5333343950 | 44300 | 44350 | 44400 | 44300 | 649 |
| 512 | 20230918 | 112800 | 5304576150 | 44350 | 44350 | 44400 | 44350 | 286 |
| 513 | 20230918 | 112700 | 5291891900 | 44350 | 44400 | 44450 | 44350 | 2822 |
| 514 | 20230918 | 112600 | 5166641350 | 44450 | 44500 | 44500 | 44400 | 1508 |
| 515 | 20230918 | 112500 | 5099614000 | 44500 | 44500 | 44500 | 44450 | 2128 |
| 516 | 20230918 | 112400 | 5004938400 | 44500 | 44500 | 44550 | 44500 | 661 |
| 517 | 20230918 | 112300 | 4975522500 | 44550 | 44500 | 44550 | 44500 | 277 |
| 518 | 20230918 | 112200 | 4963194350 | 44500 | 44500 | 44550 | 44500 | 294 |
| 519 | 20230918 | 112100 | 4950110300 | 44550 | 44550 | 44550 | 44500 | 561 |
| 520 | 20230918 | 112000 | 4925127050 | 44550 | 44600 | 44600 | 44550 | 357 |
| 521 | 20230918 | 111900 | 4909214600 | 44600 | 44550 | 44600 | 44550 | 188 |
| 522 | 20230918 | 111800 | 4900838400 | 44600 | 44550 | 44600 | 44500 | 440 |
| 523 | 20230918 | 111700 | 4881249300 | 44550 | 44600 | 44600 | 44500 | 611 |
| 524 | 20230918 | 111600 | 4854039650 | 44600 | 44500 | 44600 | 44500 | 413 |
| 525 | 20230918 | 111500 | 4835650500 | 44500 | 44550 | 44600 | 44500 | 2048 |
| 526 | 20230918 | 111400 | 4744411850 | 44600 | 44600 | 44650 | 44600 | 1560 |
| 527 | 20230918 | 111300 | 4674834850 | 44600 | 44650 | 44650 | 44600 | 286 |
| 528 | 20230918 | 111200 | 4662077350 | 44650 | 44600 | 44650 | 44600 | 104 |
| 529 | 20230918 | 111100 | 4657437500 | 44600 | 44600 | 44650 | 44600 | 287 |
| 530 | 20230918 | 111000 | 4644636800 | 44600 | 44600 | 44700 | 44600 | 767 |
| 531 | 20230918 | 110900 | 4610425550 | 44700 | 44650 | 44700 | 44600 | 125 |
| 532 | 20230918 | 110800 | 4604846000 | 44650 | 44650 | 44700 | 44650 | 324 |
| 533 | 20230918 | 110700 | 4590379350 | 44650 | 44650 | 44650 | 44650 | 471 |
| 534 | 20230918 | 110600 | 4569349200 | 44650 | 44700 | 44700 | 44650 | 602 |
| 535 | 20230918 | 110500 | 4542466250 | 44700 | 44650 | 44700 | 44650 | 279 |
| 536 | 20230918 | 110400 | 4530005150 | 44650 | 44700 | 44700 | 44650 | 155 |
| 537 | 20230918 | 110300 | 4523082100 | 44700 | 44750 | 44750 | 44650 | 304 |
| 538 | 20230918 | 110200 | 4509505350 | 44800 | 44650 | 44800 | 44650 | 571 |
| 539 | 20230918 | 110100 | 4483981150 | 44650 | 44650 | 44700 | 44650 | 172 |
| 540 | 20230918 | 110000 | 4476300950 | 44650 | 44700 | 44700 | 44650 | 185 |
| 541 | 20230918 | 105900 | 4468040450 | 44700 | 44650 | 44700 | 44650 | 459 |
| 542 | 20230918 | 105800 | 4447545950 | 44650 | 44700 | 44750 | 44650 | 396 |
| 543 | 20230918 | 105700 | 4429850550 | 44700 | 44700 | 44750 | 44650 | 163 |
| 544 | 20230918 | 105600 | 4422564550 | 44700 | 44700 | 44700 | 44650 | 142 |
| 545 | 20230918 | 105500 | 4416220800 | 44700 | 44750 | 44750 | 44700 | 656 |
| 546 | 20230918 | 105400 | 4386896350 | 44700 | 44750 | 44900 | 44700 | 334 |
| 547 | 20230918 | 105300 | 4371953450 | 44750 | 44700 | 44750 | 44700 | 149 |
| 548 | 20230918 | 105200 | 4365289950 | 44750 | 44700 | 44750 | 44700 | 620 |
| 549 | 20230918 | 105100 | 4337575450 | 44700 | 44700 | 44750 | 44700 | 301 |
| 550 | 20230918 | 105000 | 4324119450 | 44700 | 44650 | 44800 | 44650 | 668 |
| 551 | 20230918 | 104900 | 4294266800 | 44650 | 44700 | 44700 | 44650 | 323 |
| 552 | 20230918 | 104800 | 4279842550 | 44700 | 44750 | 44800 | 44700 | 614 |
| 553 | 20230918 | 104700 | 4252395500 | 44750 | 44700 | 44750 | 44700 | 415 |
| 554 | 20230918 | 104600 | 4233831500 | 44700 | 44650 | 44700 | 44650 | 627 |
| 555 | 20230918 | 104500 | 4205831700 | 44650 | 44650 | 44700 | 44650 | 479 |
| 556 | 20230918 | 104400 | 4184436800 | 44650 | 44700 | 44750 | 44650 | 870 |
| 557 | 20230918 | 104300 | 4145527450 | 44650 | 44650 | 44700 | 44650 | 386 |
| 558 | 20230918 | 104200 | 4128278700 | 44650 | 44700 | 44750 | 44650 | 686 |
| 559 | 20230918 | 104100 | 4097624050 | 44700 | 44800 | 44800 | 44650 | 918 |
| 560 | 20230918 | 104000 | 4056609050 | 44800 | 44650 | 44800 | 44650 | 541 |
| 561 | 20230918 | 103900 | 4032434200 | 44600 | 44650 | 44650 | 44600 | 1695 |
| 562 | 20230918 | 103800 | 3956771200 | 44700 | 44650 | 44750 | 44650 | 338 |
| 563 | 20230918 | 103700 | 3941678200 | 44650 | 44600 | 44850 | 44600 | 1316 |
| 564 | 20230918 | 103600 | 3882867400 | 44600 | 44550 | 44600 | 44550 | 728 |
| 565 | 20230918 | 103500 | 3850408250 | 44550 | 44600 | 44650 | 44550 | 689 |
| 566 | 20230918 | 103400 | 3819683650 | 44600 | 44600 | 44650 | 44600 | 369 |
| 567 | 20230918 | 103300 | 3803222650 | 44650 | 44650 | 44700 | 44600 | 1081 |
| 568 | 20230918 | 103200 | 3755006600 | 44650 | 44800 | 44800 | 44600 | 2250 |
| 569 | 20230918 | 103100 | 3654497600 | 44900 | 44750 | 44900 | 44700 | 398 |
| 570 | 20230918 | 103000 | 3636699450 | 44750 | 44750 | 44750 | 44700 | 1068 |
| 571 | 20230918 | 102900 | 3588937900 | 44750 | 44850 | 44850 | 44750 | 677 |
| 572 | 20230918 | 102800 | 3558641400 | 44850 | 44800 | 44850 | 44750 | 314 |
| 573 | 20230918 | 102700 | 3544583000 | 44800 | 44850 | 44900 | 44750 | 2693 |
| 574 | 20230918 | 102600 | 3423894200 | 44850 | 44900 | 44950 | 44850 | 1193 |
| 575 | 20230918 | 102500 | 3370331650 | 44950 | 44950 | 44950 | 44900 | 343 |
| 576 | 20230918 | 102400 | 3354927700 | 44950 | 44950 | 45000 | 44900 | 279 |
| 577 | 20230918 | 102300 | 3342396300 | 44950 | 44900 | 44950 | 44850 | 912 |
| 578 | 20230918 | 102200 | 3301461750 | 44900 | 44950 | 45000 | 44900 | 1121 |
| 579 | 20230918 | 102100 | 3251108500 | 44950 | 44950 | 45000 | 44950 | 148 |
| 580 | 20230918 | 102000 | 3244455700 | 44950 | 45000 | 45000 | 44950 | 369 |
| 581 | 20230918 | 101900 | 3227868550 | 45000 | 45000 | 45050 | 45000 | 384 |
| 582 | 20230918 | 101800 | 3210582150 | 45000 | 45050 | 45150 | 45000 | 848 |
| 583 | 20230918 | 101700 | 3172383750 | 45050 | 45100 | 45100 | 45000 | 518 |
| 584 | 20230918 | 101600 | 3149048250 | 45050 | 45050 | 45150 | 45000 | 333 |
| 585 | 20230918 | 101500 | 3134040450 | 45000 | 45000 | 45100 | 44900 | 1199 |
| 586 | 20230918 | 101400 | 3080120050 | 45050 | 45000 | 45050 | 45000 | 1029 |
| 587 | 20230918 | 101300 | 3033807100 | 45050 | 45300 | 45300 | 45000 | 3615 |
| 588 | 20230918 | 101200 | 2870654250 | 45350 | 45400 | 45400 | 45250 | 3446 |
| 589 | 20230918 | 101100 | 2714426150 | 45350 | 45400 | 45400 | 45350 | 1032 |
| 590 | 20230918 | 101000 | 2667624700 | 45350 | 45400 | 45500 | 45350 | 2735 |
| 591 | 20230918 | 100900 | 2543590000 | 45400 | 45300 | 45750 | 45300 | 1122 |
| 592 | 20230918 | 100800 | 2492635500 | 45300 | 45300 | 45350 | 45300 | 207 |
| 593 | 20230918 | 100700 | 2483257950 | 45350 | 45450 | 45550 | 45300 | 2886 |
| 594 | 20230918 | 100600 | 2352210750 | 45400 | 45550 | 45800 | 45400 | 2247 |
| 595 | 20230918 | 100500 | 2250025450 | 45550 | 45500 | 45600 | 45500 | 529 |
| 596 | 20230918 | 100400 | 2225943000 | 45450 | 45450 | 45500 | 45400 | 1076 |
| 597 | 20230918 | 100300 | 2177048200 | 45450 | 45450 | 45500 | 45450 | 495 |
| 598 | 20230918 | 100200 | 2154532650 | 45450 | 45450 | 45500 | 45450 | 148 |
| 599 | 20230918 | 100100 | 2147806000 | 45500 | 45550 | 45550 | 45450 | 507 |
| 600 | 20230918 | 100000 | 2124746400 | 45500 | 45550 | 45650 | 45500 | 833 |
| 601 | 20230918 | 095900 | 2086840650 | 45500 | 45550 | 45600 | 45500 | 449 |
| 602 | 20230918 | 095800 | 2066398950 | 45600 | 45550 | 45600 | 45550 | 116 |
| 603 | 20230918 | 095700 | 2061114950 | 45550 | 45550 | 45550 | 45550 | 175 |
| 604 | 20230918 | 095600 | 2053143700 | 45550 | 45650 | 45650 | 45550 | 762 |
| 605 | 20230918 | 095500 | 2018416800 | 45650 | 45750 | 45750 | 45600 | 993 |
| 606 | 20230918 | 095400 | 1973109100 | 45750 | 45750 | 45750 | 45650 | 452 |
| 607 | 20230918 | 095300 | 1952454850 | 45750 | 45750 | 45800 | 45700 | 274 |
| 608 | 20230918 | 095200 | 1939927800 | 45800 | 45900 | 45900 | 45750 | 183 |
| 609 | 20230918 | 095100 | 1931548850 | 45800 | 45900 | 45900 | 45800 | 430 |
| 610 | 20230918 | 095000 | 1911852050 | 45800 | 45850 | 45900 | 45800 | 344 |
| 611 | 20230918 | 094900 | 1896094550 | 45850 | 45850 | 45850 | 45800 | 1025 |
| 612 | 20230918 | 094800 | 1849127550 | 45850 | 45850 | 45850 | 45800 | 25 |
| 613 | 20230918 | 094700 | 1847982400 | 45800 | 45900 | 45950 | 45800 | 355 |
| 614 | 20230918 | 094600 | 1831711550 | 45900 | 45700 | 45900 | 45700 | 454 |
| 615 | 20230918 | 094500 | 1810939550 | 45700 | 45750 | 45800 | 45650 | 732 |
| 616 | 20230918 | 094400 | 1777474100 | 45750 | 45750 | 45750 | 45700 | 280 |
| 617 | 20230918 | 094300 | 1764670100 | 45800 | 45650 | 45800 | 45650 | 129 |
| 618 | 20230918 | 094200 | 1758772500 | 45650 | 45700 | 45700 | 45650 | 332 |
| 619 | 20230918 | 094100 | 1743605650 | 45700 | 45700 | 45750 | 45600 | 1403 |
| 620 | 20230918 | 094000 | 1679483450 | 45750 | 45850 | 45850 | 45700 | 354 |
| 621 | 20230918 | 093900 | 1663293000 | 45750 | 45800 | 45850 | 45650 | 1345 |
| 622 | 20230918 | 093800 | 1601753650 | 45800 | 45900 | 45950 | 45800 | 1573 |
| 623 | 20230918 | 093700 | 1529616550 | 45950 | 45950 | 46050 | 45900 | 528 |
| 624 | 20230918 | 093600 | 1505346400 | 45900 | 45900 | 45950 | 45900 | 367 |
| 625 | 20230918 | 093500 | 1488499050 | 46000 | 45850 | 46000 | 45850 | 254 |
| 626 | 20230918 | 093400 | 1476850400 | 45850 | 46100 | 46200 | 45850 | 4653 |
| 627 | 20230918 | 093300 | 1262760150 | 46100 | 46150 | 46200 | 46100 | 417 |
| 628 | 20230918 | 093200 | 1243519900 | 46100 | 46200 | 46200 | 46100 | 478 |
| 629 | 20230918 | 093100 | 1221459700 | 46200 | 46050 | 46200 | 46050 | 514 |
| 630 | 20230918 | 093000 | 1197761850 | 46100 | 46150 | 46150 | 46050 | 986 |
| 631 | 20230918 | 092900 | 1152318200 | 46200 | 46100 | 46200 | 46050 | 1146 |
| 632 | 20230918 | 092800 | 1099481600 | 46150 | 46300 | 46300 | 46150 | 1099 |
| 633 | 20230918 | 092700 | 1048749950 | 46250 | 46250 | 46300 | 46200 | 955 |
| 634 | 20230918 | 092600 | 1004585350 | 46250 | 46250 | 46250 | 46200 | 647 |
| 635 | 20230918 | 092500 | 974680600 | 46200 | 46400 | 46400 | 46200 | 640 |
| 636 | 20230918 | 092400 | 945074750 | 46350 | 46400 | 46400 | 46300 | 449 |
| 637 | 20230918 | 092300 | 924271650 | 46400 | 46450 | 46500 | 46350 | 699 |
| 638 | 20230918 | 092200 | 891819050 | 46450 | 46450 | 46450 | 46350 | 197 |
| 639 | 20230918 | 092100 | 882678300 | 46350 | 46300 | 46450 | 46300 | 400 |
| 640 | 20230918 | 092000 | 864143750 | 46250 | 46400 | 46400 | 46250 | 603 |
| 641 | 20230918 | 091900 | 836204350 | 46400 | 46500 | 46500 | 46400 | 524 |
| 642 | 20230918 | 091800 | 811876650 | 46550 | 46350 | 46550 | 46350 | 559 |
| 643 | 20230918 | 091700 | 785907200 | 46400 | 46400 | 46500 | 46350 | 674 |
| 644 | 20230918 | 091600 | 754624350 | 46350 | 46650 | 46650 | 46050 | 3853 |
| 645 | 20230918 | 091500 | 575766650 | 46700 | 46850 | 46850 | 46700 | 1212 |
| 646 | 20230918 | 091400 | 519092650 | 46850 | 46900 | 47000 | 46850 | 2013 |
| 647 | 20230918 | 091300 | 424739550 | 47000 | 47000 | 47000 | 46950 | 54 |
| 648 | 20230918 | 091200 | 422204100 | 47000 | 47100 | 47100 | 46900 | 1003 |
| 649 | 20230918 | 091100 | 375106750 | 47100 | 47000 | 47250 | 47000 | 407 |
| 650 | 20230918 | 091000 | 355927150 | 46900 | 47000 | 47000 | 46900 | 844 |
| 651 | 20230918 | 090900 | 316294100 | 47000 | 47000 | 47300 | 47000 | 474 |
| 652 | 20230918 | 090800 | 293955300 | 47000 | 47100 | 47200 | 47000 | 541 |
| 653 | 20230918 | 090700 | 268490450 | 47100 | 47050 | 47200 | 47000 | 449 |
| 654 | 20230918 | 090600 | 247345700 | 47050 | 46900 | 47150 | 46850 | 420 |
| 655 | 20230918 | 090500 | 227605700 | 46900 | 46950 | 46950 | 46850 | 363 |
| 656 | 20230918 | 090400 | 210577450 | 46950 | 46950 | 47050 | 46850 | 1021 |
| 657 | 20230918 | 090300 | 162651050 | 46950 | 46950 | 47050 | 46950 | 516 |
| 658 | 20230918 | 090200 | 138399600 | 46950 | 46950 | 47000 | 46850 | 940 |
| 659 | 20230918 | 090100 | 94282600 | 46950 | 46850 | 46950 | 46800 | 546 |
| 660 | 20230918 | 090000 | 68677900 | 46800 | 46900 | 46900 | 46800 | 1465 |