36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 202100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 1306 |
| 3 | 20230918 | 202000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20230918 | 201900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20230918 | 201800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20230918 | 201700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20230918 | 201600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20230918 | 201500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20230918 | 201400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20230918 | 201300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20230918 | 201200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20230918 | 201100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20230918 | 201000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20230918 | 200900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20230918 | 200800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20230918 | 200700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20230918 | 200600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20230918 | 200500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20230918 | 200400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20230918 | 200300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20230918 | 200200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20230918 | 200100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20230918 | 200000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20230918 | 195900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20230918 | 195800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20230918 | 195700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20230918 | 195600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20230918 | 195500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20230918 | 195400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20230918 | 195300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20230918 | 195200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20230918 | 195100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 1306 |
| 33 | 20230918 | 195000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20230918 | 194900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20230918 | 194800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20230918 | 194700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20230918 | 194600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20230918 | 194500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20230918 | 194400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20230918 | 194300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20230918 | 194200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20230918 | 194100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20230918 | 194000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20230918 | 193900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20230918 | 193800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20230918 | 193700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20230918 | 193600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20230918 | 193500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20230918 | 193400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20230918 | 193300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20230918 | 193200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20230918 | 193100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20230918 | 193000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20230918 | 192900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20230918 | 192800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20230918 | 192700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20230918 | 192600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20230918 | 192500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20230918 | 192400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20230918 | 192300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20230918 | 192200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20230918 | 192100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 1306 |
| 63 | 20230918 | 192000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20230918 | 191900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20230918 | 191800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20230918 | 191700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20230918 | 191600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20230918 | 191500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20230918 | 191400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20230918 | 191300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20230918 | 191200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20230918 | 191100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20230918 | 191000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20230918 | 190900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20230918 | 190800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20230918 | 190700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20230918 | 190600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20230918 | 190500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20230918 | 190400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20230918 | 190300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20230918 | 190200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20230918 | 190100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20230918 | 190000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20230918 | 185900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20230918 | 185800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20230918 | 185700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20230918 | 185600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20230918 | 185500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20230918 | 185400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20230918 | 185300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20230918 | 185200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20230918 | 185100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 1306 |
| 93 | 20230918 | 185000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20230918 | 184900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20230918 | 184800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20230918 | 184700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20230918 | 184600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20230918 | 184500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20230918 | 184400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20230918 | 184300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20230918 | 184200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20230918 | 184100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20230918 | 184000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20230918 | 183900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20230918 | 183800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20230918 | 183700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20230918 | 183600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20230918 | 183500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20230918 | 183400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20230918 | 183300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20230918 | 183200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20230918 | 183100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20230918 | 183000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20230918 | 182900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20230918 | 182800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20230918 | 182700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20230918 | 182600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20230918 | 182500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20230918 | 182400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20230918 | 182300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20230918 | 182200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20230918 | 182100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 1306 |
| 123 | 20230918 | 182000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20230918 | 181900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20230918 | 181800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20230918 | 181700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20230918 | 181600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20230918 | 181500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20230918 | 181400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20230918 | 181300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20230918 | 181200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20230918 | 181100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20230918 | 181000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20230918 | 180900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20230918 | 180800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20230918 | 180700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20230918 | 180600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20230918 | 180500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20230918 | 180400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20230918 | 180300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20230918 | 180200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20230918 | 180100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20230918 | 180000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20230918 | 175900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20230918 | 175800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20230918 | 175700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20230918 | 175600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20230918 | 175500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20230918 | 175400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20230918 | 175300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20230918 | 175200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20230918 | 175100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 1306 |
| 153 | 20230918 | 175000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20230918 | 174900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20230918 | 174800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20230918 | 174700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20230918 | 174600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20230918 | 174500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20230918 | 174400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20230918 | 174300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20230918 | 174200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20230918 | 174100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20230918 | 174000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20230918 | 173900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20230918 | 173800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20230918 | 173700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20230918 | 173600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20230918 | 173500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20230918 | 173400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20230918 | 173300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20230918 | 173200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20230918 | 173100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20230918 | 173000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20230918 | 172900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20230918 | 172800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20230918 | 172700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20230918 | 172600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20230918 | 172500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20230918 | 172400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20230918 | 172300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20230918 | 172200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20230918 | 172100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 1306 |
| 183 | 20230918 | 172000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20230918 | 171900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20230918 | 171800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20230918 | 171700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20230918 | 171600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20230918 | 171500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20230918 | 171400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20230918 | 171300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20230918 | 171200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20230918 | 171100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20230918 | 171000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20230918 | 170900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20230918 | 170800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20230918 | 170700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20230918 | 170600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20230918 | 170500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20230918 | 170400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20230918 | 170300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20230918 | 170200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20230918 | 170100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20230918 | 170000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20230918 | 165900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20230918 | 165800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20230918 | 165700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20230918 | 165600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20230918 | 165500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20230918 | 165400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20230918 | 165300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20230918 | 165200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20230918 | 165100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 1306 |
| 213 | 20230918 | 165000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20230918 | 164900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20230918 | 164800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20230918 | 164700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20230918 | 164600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20230918 | 164500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20230918 | 164400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20230918 | 164300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20230918 | 164200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20230918 | 164100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20230918 | 164000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20230918 | 163900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20230918 | 163800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20230918 | 163700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20230918 | 163600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20230918 | 163500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20230918 | 163400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20230918 | 163300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20230918 | 163200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20230918 | 163100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20230918 | 163000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20230918 | 162900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20230918 | 162800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20230918 | 162700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20230918 | 162600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20230918 | 162500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20230918 | 162400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20230918 | 162300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20230918 | 162200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20230918 | 162100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 1306 |
| 243 | 20230918 | 162000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20230918 | 161900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20230918 | 161800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20230918 | 161700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20230918 | 161600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20230918 | 161500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20230918 | 161400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20230918 | 161300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20230918 | 161200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20230918 | 161100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20230918 | 161000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 254 | 20230918 | 160900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 255 | 20230918 | 160800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 256 | 20230918 | 160700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 257 | 20230918 | 160600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 258 | 20230918 | 160500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 259 | 20230918 | 160400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 260 | 20230918 | 160300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 261 | 20230918 | 160200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 262 | 20230918 | 160100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 263 | 20230918 | 160000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 264 | 20230918 | 155900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 265 | 20230918 | 155800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 266 | 20230918 | 155700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 267 | 20230918 | 155600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 268 | 20230918 | 155500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 269 | 20230918 | 155400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 270 | 20230918 | 155300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 271 | 20230918 | 155200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 272 | 20230918 | 155100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 1306 |
| 273 | 20230918 | 155000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 274 | 20230918 | 154900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 275 | 20230918 | 154800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 276 | 20230918 | 154700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 277 | 20230918 | 154600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 278 | 20230918 | 154500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 279 | 20230918 | 154400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 280 | 20230918 | 154300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 281 | 20230918 | 154200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 282 | 20230918 | 154100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 283 | 20230918 | 154000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 284 | 20230918 | 153900 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 285 | 20230918 | 153800 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 286 | 20230918 | 153700 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 287 | 20230918 | 153600 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 288 | 20230918 | 153500 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 289 | 20230918 | 153400 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 290 | 20230918 | 153300 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 291 | 20230918 | 153200 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 292 | 20230918 | 153100 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 293 | 20230918 | 153000 | 5264163850 | 21800 | 21800 | 21800 | 21800 | 1306 |
| 294 | 20230918 | 152900 | 5235693050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 295 | 20230918 | 152800 | 5235693050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 296 | 20230918 | 152700 | 5235693050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 297 | 20230918 | 152600 | 5235693050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 298 | 20230918 | 152500 | 5235693050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 299 | 20230918 | 152400 | 5235693050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 300 | 20230918 | 152300 | 5235693050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 301 | 20230918 | 152200 | 5235693050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 302 | 20230918 | 152100 | 5235693050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 303 | 20230918 | 152000 | 5235693050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 304 | 20230918 | 151900 | 5235693050 | 21850 | 21750 | 21850 | 21750 | 478 |
| 305 | 20230918 | 151800 | 5225280050 | 21750 | 21800 | 21850 | 21750 | 1216 |
| 306 | 20230918 | 151700 | 5198763850 | 21800 | 21850 | 21850 | 21800 | 103 |
| 307 | 20230918 | 151600 | 5196514950 | 21850 | 21800 | 21850 | 21800 | 671 |
| 308 | 20230918 | 151500 | 5181868350 | 21800 | 21800 | 21800 | 21800 | 18 |
| 309 | 20230918 | 151400 | 5181475950 | 21850 | 21800 | 21850 | 21750 | 438 |
| 310 | 20230918 | 151300 | 5171921750 | 21800 | 21750 | 21800 | 21750 | 607 |
| 311 | 20230918 | 151200 | 5158689400 | 21750 | 21750 | 21800 | 21750 | 167 |
| 312 | 20230918 | 151100 | 5155055250 | 21750 | 21700 | 21800 | 21700 | 97 |
| 313 | 20230918 | 151000 | 5152946500 | 21700 | 21750 | 21800 | 21700 | 257 |
| 314 | 20230918 | 150900 | 5147359900 | 21800 | 21800 | 21850 | 21750 | 1145 |
| 315 | 20230918 | 150800 | 5122419650 | 21850 | 21850 | 21850 | 21800 | 800 |
| 316 | 20230918 | 150700 | 5104940850 | 21850 | 21800 | 21850 | 21800 | 866 |
| 317 | 20230918 | 150600 | 5086020850 | 21800 | 21800 | 21850 | 21750 | 106 |
| 318 | 20230918 | 150500 | 5083709150 | 21800 | 21800 | 21800 | 21800 | 197 |
| 319 | 20230918 | 150400 | 5079414550 | 21800 | 21850 | 21850 | 21800 | 69 |
| 320 | 20230918 | 150300 | 5077909500 | 21850 | 21800 | 21850 | 21750 | 1153 |
| 321 | 20230918 | 150200 | 5052786000 | 21800 | 21700 | 21800 | 21700 | 1074 |
| 322 | 20230918 | 150100 | 5029387100 | 21750 | 21750 | 21800 | 21750 | 1109 |
| 323 | 20230918 | 150000 | 5005254700 | 21750 | 21700 | 21800 | 21700 | 418 |
| 324 | 20230918 | 145900 | 4996158850 | 21750 | 21800 | 21800 | 21700 | 352 |
| 325 | 20230918 | 145800 | 4988496050 | 21700 | 21700 | 21800 | 21700 | 25 |
| 326 | 20230918 | 145700 | 4987951900 | 21750 | 21700 | 21800 | 21700 | 442 |
| 327 | 20230918 | 145600 | 4978324700 | 21700 | 21750 | 21750 | 21700 | 15 |
| 328 | 20230918 | 145500 | 4977998750 | 21800 | 21800 | 21800 | 21700 | 641 |
| 329 | 20230918 | 145400 | 4964030100 | 21700 | 21700 | 21700 | 21700 | 2 |
| 330 | 20230918 | 145300 | 4963986700 | 21750 | 21750 | 21800 | 21750 | 281 |
| 331 | 20230918 | 145200 | 4957874650 | 21750 | 21800 | 21800 | 21750 | 880 |
| 332 | 20230918 | 145100 | 4938731450 | 21800 | 21800 | 21850 | 21750 | 615 |
| 333 | 20230918 | 145000 | 4925306750 | 21800 | 21850 | 21850 | 21750 | 502 |
| 334 | 20230918 | 144900 | 4914356950 | 21750 | 21750 | 21800 | 21750 | 108 |
| 335 | 20230918 | 144800 | 4912006450 | 21800 | 21750 | 21800 | 21750 | 534 |
| 336 | 20230918 | 144700 | 4900367750 | 21700 | 21800 | 21800 | 21700 | 559 |
| 337 | 20230918 | 144600 | 4888200100 | 21800 | 21850 | 21850 | 21800 | 61 |
| 338 | 20230918 | 144500 | 4886867600 | 21800 | 21850 | 21850 | 21800 | 599 |
| 339 | 20230918 | 144400 | 4873781750 | 21850 | 21800 | 21900 | 21800 | 923 |
| 340 | 20230918 | 144300 | 4853611050 | 21800 | 21850 | 21850 | 21800 | 10 |
| 341 | 20230918 | 144200 | 4853392850 | 21800 | 21850 | 21900 | 21750 | 412 |
| 342 | 20230918 | 144100 | 4844390100 | 21750 | 21850 | 21900 | 21750 | 328 |
| 343 | 20230918 | 144000 | 4837234650 | 21900 | 21800 | 21900 | 21800 | 259 |
| 344 | 20230918 | 143900 | 4831577950 | 21850 | 21900 | 21900 | 21850 | 387 |
| 345 | 20230918 | 143800 | 4823121600 | 21900 | 21750 | 21900 | 21750 | 528 |
| 346 | 20230918 | 143700 | 4811585950 | 21800 | 21800 | 21850 | 21800 | 300 |
| 347 | 20230918 | 143600 | 4805045150 | 21850 | 21850 | 21850 | 21800 | 258 |
| 348 | 20230918 | 143500 | 4799417150 | 21850 | 21850 | 21900 | 21800 | 525 |
| 349 | 20230918 | 143400 | 4787935800 | 21850 | 21900 | 21900 | 21850 | 757 |
| 350 | 20230918 | 143300 | 4771391150 | 21900 | 21850 | 21900 | 21800 | 346 |
| 351 | 20230918 | 143200 | 4763830600 | 21850 | 21800 | 21900 | 21800 | 803 |
| 352 | 20230918 | 143100 | 4746301700 | 21850 | 21900 | 21900 | 21850 | 957 |
| 353 | 20230918 | 143000 | 4725362400 | 21900 | 21850 | 21900 | 21850 | 1737 |
| 354 | 20230918 | 142900 | 4687327850 | 21900 | 21800 | 21900 | 21750 | 1443 |
| 355 | 20230918 | 142800 | 4655784900 | 21750 | 21800 | 21900 | 21750 | 502 |
| 356 | 20230918 | 142700 | 4644830500 | 21800 | 21900 | 21900 | 21800 | 4572 |
| 357 | 20230918 | 142600 | 4545135400 | 21900 | 21850 | 21900 | 21850 | 377 |
| 358 | 20230918 | 142500 | 4536880250 | 21850 | 21850 | 21900 | 21800 | 234 |
| 359 | 20230918 | 142400 | 4531762600 | 21850 | 21750 | 21850 | 21750 | 173 |
| 360 | 20230918 | 142300 | 4527991100 | 21750 | 21800 | 21850 | 21750 | 476 |
| 361 | 20230918 | 142200 | 4517599600 | 21800 | 21800 | 21850 | 21800 | 65 |
| 362 | 20230918 | 142100 | 4516180750 | 21800 | 21750 | 21850 | 21750 | 444 |
| 363 | 20230918 | 142000 | 4506483000 | 21750 | 21800 | 21900 | 21750 | 604 |
| 364 | 20230918 | 141900 | 4493286150 | 21850 | 21900 | 21900 | 21800 | 1319 |
| 365 | 20230918 | 141800 | 4464506950 | 21900 | 21900 | 21950 | 21800 | 1498 |
| 366 | 20230918 | 141700 | 4431693600 | 21950 | 21950 | 21950 | 21850 | 1016 |
| 367 | 20230918 | 141600 | 4409411350 | 21950 | 21900 | 21950 | 21850 | 824 |
| 368 | 20230918 | 141500 | 4391331800 | 21900 | 21850 | 21950 | 21800 | 523 |
| 369 | 20230918 | 141400 | 4379880650 | 21800 | 21800 | 21900 | 21800 | 386 |
| 370 | 20230918 | 141300 | 4371431650 | 21800 | 21900 | 21900 | 21800 | 653 |
| 371 | 20230918 | 141200 | 4357145750 | 21900 | 21850 | 21900 | 21850 | 2273 |
| 372 | 20230918 | 141100 | 4307381800 | 21850 | 21900 | 21900 | 21800 | 260 |
| 373 | 20230918 | 141000 | 4301699000 | 21850 | 21800 | 21850 | 21750 | 1543 |
| 374 | 20230918 | 140900 | 4268037550 | 21800 | 21800 | 21800 | 21750 | 288 |
| 375 | 20230918 | 140800 | 4261759200 | 21800 | 21700 | 21800 | 21650 | 891 |
| 376 | 20230918 | 140700 | 4242375700 | 21650 | 21700 | 21750 | 21650 | 205 |
| 377 | 20230918 | 140600 | 4237925150 | 21750 | 21750 | 21750 | 21700 | 55 |
| 378 | 20230918 | 140500 | 4236729650 | 21800 | 21800 | 21800 | 21750 | 1133 |
| 379 | 20230918 | 140400 | 4212043150 | 21850 | 21800 | 21850 | 21800 | 351 |
| 380 | 20230918 | 140300 | 4204385750 | 21800 | 21750 | 21800 | 21750 | 18 |
| 381 | 20230918 | 140200 | 4203993400 | 21800 | 21800 | 21850 | 21750 | 497 |
| 382 | 20230918 | 140100 | 4193156600 | 21800 | 21750 | 21800 | 21650 | 209 |
| 383 | 20230918 | 140000 | 4188613000 | 21650 | 21800 | 21800 | 21650 | 601 |
| 384 | 20230918 | 135900 | 4175583500 | 21800 | 21850 | 21850 | 21700 | 411 |
| 385 | 20230918 | 135800 | 4166609000 | 21700 | 21800 | 21850 | 21700 | 588 |
| 386 | 20230918 | 135700 | 4153787100 | 21800 | 21750 | 21850 | 21750 | 334 |
| 387 | 20230918 | 135600 | 4146504950 | 21800 | 21750 | 21800 | 21750 | 811 |
| 388 | 20230918 | 135500 | 4128830050 | 21800 | 21750 | 21800 | 21700 | 613 |
| 389 | 20230918 | 135400 | 4115482400 | 21750 | 21700 | 21750 | 21650 | 414 |
| 390 | 20230918 | 135300 | 4106493750 | 21700 | 21700 | 21700 | 21650 | 66 |
| 391 | 20230918 | 135200 | 4105061700 | 21700 | 21700 | 21700 | 21650 | 22 |
| 392 | 20230918 | 135100 | 4104584750 | 21700 | 21850 | 21850 | 21700 | 4868 |
| 393 | 20230918 | 135000 | 3998685000 | 21850 | 21850 | 21850 | 21850 | 304 |
| 394 | 20230918 | 134900 | 3992042600 | 21850 | 21850 | 21850 | 21800 | 117 |
| 395 | 20230918 | 134800 | 3989486350 | 21850 | 21850 | 21850 | 21800 | 1237 |
| 396 | 20230918 | 134700 | 3962507950 | 21800 | 21800 | 21850 | 21800 | 520 |
| 397 | 20230918 | 134600 | 3951165950 | 21800 | 21750 | 21800 | 21700 | 614 |
| 398 | 20230918 | 134500 | 3937799850 | 21750 | 21800 | 21800 | 21750 | 187 |
| 399 | 20230918 | 134400 | 3933728250 | 21800 | 21750 | 21800 | 21750 | 151 |
| 400 | 20230918 | 134300 | 3930437050 | 21700 | 21750 | 21750 | 21700 | 1108 |
| 401 | 20230918 | 134200 | 3906353400 | 21750 | 21700 | 21750 | 21700 | 54 |
| 402 | 20230918 | 134100 | 3905179050 | 21750 | 21800 | 21800 | 21700 | 132 |
| 403 | 20230918 | 134000 | 3902304950 | 21800 | 21800 | 21850 | 21750 | 479 |
| 404 | 20230918 | 133900 | 3891850950 | 21800 | 21800 | 21850 | 21750 | 448 |
| 405 | 20230918 | 133800 | 3882082550 | 21800 | 21700 | 21800 | 21700 | 75 |
| 406 | 20230918 | 133700 | 3880448550 | 21700 | 21750 | 21850 | 21700 | 924 |
| 407 | 20230918 | 133600 | 3860308750 | 21800 | 21750 | 21800 | 21750 | 117 |
| 408 | 20230918 | 133500 | 3857761700 | 21800 | 21700 | 21800 | 21700 | 463 |
| 409 | 20230918 | 133400 | 3847691200 | 21800 | 21600 | 21800 | 21600 | 929 |
| 410 | 20230918 | 133300 | 3827485300 | 21650 | 21650 | 21750 | 21600 | 551 |
| 411 | 20230918 | 133200 | 3815555550 | 21700 | 21650 | 21700 | 21600 | 1337 |
| 412 | 20230918 | 133100 | 3786615700 | 21650 | 21700 | 21750 | 21650 | 593 |
| 413 | 20230918 | 133000 | 3773743550 | 21700 | 21750 | 21750 | 21650 | 118 |
| 414 | 20230918 | 132900 | 3771178100 | 21700 | 21750 | 21800 | 21650 | 277 |
| 415 | 20230918 | 132800 | 3765159100 | 21850 | 21750 | 21850 | 21700 | 394 |
| 416 | 20230918 | 132700 | 3756564250 | 21700 | 21750 | 21800 | 21700 | 544 |
| 417 | 20230918 | 132600 | 3744727250 | 21800 | 21800 | 21800 | 21750 | 544 |
| 418 | 20230918 | 132500 | 3732877850 | 21800 | 21800 | 21850 | 21700 | 691 |
| 419 | 20230918 | 132400 | 3717839150 | 21800 | 21900 | 21900 | 21800 | 411 |
| 420 | 20230918 | 132300 | 3708864750 | 21900 | 21900 | 21900 | 21850 | 735 |
| 421 | 20230918 | 132200 | 3692768400 | 21900 | 21900 | 21900 | 21850 | 3900 |
| 422 | 20230918 | 132100 | 3607361000 | 21900 | 21850 | 21900 | 21700 | 7499 |
| 423 | 20230918 | 132000 | 3443387100 | 21850 | 21750 | 21850 | 21700 | 3770 |
| 424 | 20230918 | 131900 | 3361207950 | 21750 | 21750 | 21800 | 21750 | 2736 |
| 425 | 20230918 | 131800 | 3301695500 | 21750 | 21750 | 21800 | 21750 | 3420 |
| 426 | 20230918 | 131700 | 3227301050 | 21750 | 21750 | 21750 | 21700 | 522 |
| 427 | 20230918 | 131600 | 3215947600 | 21750 | 21650 | 21750 | 21650 | 4343 |
| 428 | 20230918 | 131500 | 3121643200 | 21550 | 21600 | 21650 | 21550 | 350 |
| 429 | 20230918 | 131400 | 3114076900 | 21600 | 21600 | 21600 | 21550 | 196 |
| 430 | 20230918 | 131300 | 3109843350 | 21600 | 21600 | 21650 | 21600 | 952 |
| 431 | 20230918 | 131200 | 3089279150 | 21650 | 21600 | 21650 | 21600 | 504 |
| 432 | 20230918 | 131100 | 3078367800 | 21650 | 21650 | 21650 | 21600 | 112 |
| 433 | 20230918 | 131000 | 3075943100 | 21650 | 21650 | 21650 | 21600 | 679 |
| 434 | 20230918 | 130900 | 3061248900 | 21650 | 21650 | 21650 | 21600 | 416 |
| 435 | 20230918 | 130800 | 3052242600 | 21650 | 21600 | 21650 | 21600 | 175 |
| 436 | 20230918 | 130700 | 3048454000 | 21650 | 21650 | 21700 | 21650 | 483 |
| 437 | 20230918 | 130600 | 3037992550 | 21650 | 21600 | 21650 | 21600 | 361 |
| 438 | 20230918 | 130500 | 3030178500 | 21650 | 21600 | 21650 | 21600 | 493 |
| 439 | 20230918 | 130400 | 3019505600 | 21600 | 21650 | 21650 | 21600 | 497 |
| 440 | 20230918 | 130300 | 3008752900 | 21650 | 21600 | 21650 | 21600 | 557 |
| 441 | 20230918 | 130200 | 2996716650 | 21600 | 21650 | 21650 | 21600 | 289 |
| 442 | 20230918 | 130100 | 2990470500 | 21650 | 21650 | 21650 | 21600 | 208 |
| 443 | 20230918 | 130000 | 2985967700 | 21650 | 21700 | 21700 | 21650 | 697 |
| 444 | 20230918 | 125900 | 2970877050 | 21650 | 21700 | 21700 | 21650 | 472 |
| 445 | 20230918 | 125800 | 2960634700 | 21700 | 21700 | 21700 | 21700 | 148 |
| 446 | 20230918 | 125700 | 2957423100 | 21700 | 21700 | 21700 | 21650 | 118 |
| 447 | 20230918 | 125600 | 2954862550 | 21650 | 21700 | 21700 | 21650 | 104 |
| 448 | 20230918 | 125500 | 2952606100 | 21700 | 21700 | 21700 | 21650 | 248 |
| 449 | 20230918 | 125400 | 2947224550 | 21650 | 21600 | 21650 | 21600 | 395 |
| 450 | 20230918 | 125300 | 2938672900 | 21650 | 21650 | 21700 | 21650 | 201 |
| 451 | 20230918 | 125200 | 2934318150 | 21650 | 21600 | 21650 | 21500 | 988 |
| 452 | 20230918 | 125100 | 2912989250 | 21600 | 21650 | 21650 | 21550 | 610 |
| 453 | 20230918 | 125000 | 2899813200 | 21700 | 21700 | 21700 | 21650 | 232 |
| 454 | 20230918 | 124900 | 2894779400 | 21700 | 21650 | 21700 | 21650 | 429 |
| 455 | 20230918 | 124800 | 2885476650 | 21650 | 21650 | 21650 | 21600 | 282 |
| 456 | 20230918 | 124700 | 2879376450 | 21650 | 21700 | 21750 | 21650 | 202 |
| 457 | 20230918 | 124600 | 2874994800 | 21750 | 21700 | 21750 | 21700 | 349 |
| 458 | 20230918 | 124500 | 2867415250 | 21750 | 21750 | 21750 | 21700 | 150 |
| 459 | 20230918 | 124400 | 2864155200 | 21750 | 21700 | 21750 | 21700 | 703 |
| 460 | 20230918 | 124300 | 2848869100 | 21700 | 21650 | 21700 | 21650 | 224 |
| 461 | 20230918 | 124200 | 2844009300 | 21700 | 21700 | 21700 | 21650 | 105 |
| 462 | 20230918 | 124100 | 2841731300 | 21700 | 21700 | 21700 | 21700 | 62 |
| 463 | 20230918 | 124000 | 2840385900 | 21700 | 21700 | 21700 | 21650 | 370 |
| 464 | 20230918 | 123900 | 2832361550 | 21700 | 21700 | 21700 | 21650 | 963 |
| 465 | 20230918 | 123800 | 2811465450 | 21700 | 21700 | 21700 | 21650 | 47 |
| 466 | 20230918 | 123700 | 2810446900 | 21700 | 21650 | 21700 | 21600 | 127 |
| 467 | 20230918 | 123600 | 2807697300 | 21650 | 21550 | 21650 | 21550 | 551 |
| 468 | 20230918 | 123500 | 2795771800 | 21600 | 21650 | 21650 | 21600 | 97 |
| 469 | 20230918 | 123400 | 2793674200 | 21600 | 21650 | 21700 | 21600 | 534 |
| 470 | 20230918 | 123300 | 2782111300 | 21650 | 21550 | 21650 | 21550 | 227 |
| 471 | 20230918 | 123200 | 2777201950 | 21550 | 21600 | 21600 | 21550 | 94 |
| 472 | 20230918 | 123100 | 2775174150 | 21600 | 21600 | 21600 | 21600 | 119 |
| 473 | 20230918 | 123000 | 2772603750 | 21600 | 21550 | 21600 | 21550 | 482 |
| 474 | 20230918 | 122900 | 2762193050 | 21550 | 21600 | 21600 | 21550 | 483 |
| 475 | 20230918 | 122800 | 2751761500 | 21600 | 21600 | 21600 | 21550 | 199 |
| 476 | 20230918 | 122700 | 2747463900 | 21600 | 21650 | 21650 | 21600 | 1438 |
| 477 | 20230918 | 122600 | 2716390850 | 21700 | 21700 | 21700 | 21700 | 282 |
| 478 | 20230918 | 122500 | 2710271450 | 21700 | 21650 | 21700 | 21650 | 15 |
| 479 | 20230918 | 122400 | 2709946000 | 21700 | 21700 | 21700 | 21650 | 971 |
| 480 | 20230918 | 122300 | 2688900350 | 21700 | 21700 | 21700 | 21650 | 184 |
| 481 | 20230918 | 122200 | 2684907850 | 21700 | 21700 | 21700 | 21700 | 116 |
| 482 | 20230918 | 122100 | 2682390650 | 21700 | 21700 | 21700 | 21650 | 756 |
| 483 | 20230918 | 122000 | 2665989150 | 21700 | 21750 | 21750 | 21650 | 256 |
| 484 | 20230918 | 121900 | 2660423450 | 21600 | 21650 | 21750 | 21600 | 377 |
| 485 | 20230918 | 121800 | 2652232200 | 21750 | 21650 | 21750 | 21650 | 242 |
| 486 | 20230918 | 121700 | 2646982600 | 21750 | 21650 | 21750 | 21650 | 414 |
| 487 | 20230918 | 121600 | 2638007000 | 21700 | 21750 | 21800 | 21700 | 1418 |
| 488 | 20230918 | 121500 | 2607204600 | 21750 | 21750 | 21800 | 21700 | 318 |
| 489 | 20230918 | 121400 | 2600285150 | 21750 | 21800 | 21800 | 21700 | 3948 |
| 490 | 20230918 | 121300 | 2514550200 | 21800 | 21800 | 21800 | 21750 | 732 |
| 491 | 20230918 | 121200 | 2498614550 | 21800 | 21800 | 21800 | 21750 | 458 |
| 492 | 20230918 | 121100 | 2488631400 | 21800 | 21800 | 21800 | 21750 | 808 |
| 493 | 20230918 | 121000 | 2471019550 | 21750 | 21700 | 21750 | 21700 | 545 |
| 494 | 20230918 | 120900 | 2459166100 | 21750 | 21700 | 21800 | 21700 | 2781 |
| 495 | 20230918 | 120800 | 2398686050 | 21750 | 21750 | 21750 | 21700 | 483 |
| 496 | 20230918 | 120700 | 2388184550 | 21700 | 21650 | 21750 | 21650 | 1218 |
| 497 | 20230918 | 120600 | 2361758800 | 21700 | 21700 | 21700 | 21650 | 831 |
| 498 | 20230918 | 120500 | 2343734250 | 21700 | 21600 | 21700 | 21600 | 256 |
| 499 | 20230918 | 120400 | 2338185900 | 21650 | 21600 | 21700 | 21600 | 933 |
| 500 | 20230918 | 120300 | 2317985500 | 21650 | 21500 | 21650 | 21500 | 358 |
| 501 | 20230918 | 120200 | 2310246750 | 21600 | 21600 | 21600 | 21550 | 186 |
| 502 | 20230918 | 120100 | 2306230800 | 21600 | 21650 | 21650 | 21600 | 358 |
| 503 | 20230918 | 120000 | 2298489500 | 21650 | 21650 | 21650 | 21600 | 147 |
| 504 | 20230918 | 115900 | 2295307250 | 21650 | 21650 | 21650 | 21600 | 601 |
| 505 | 20230918 | 115800 | 2282296850 | 21600 | 21600 | 21600 | 21550 | 208 |
| 506 | 20230918 | 115700 | 2277804100 | 21550 | 21600 | 21600 | 21550 | 217 |
| 507 | 20230918 | 115600 | 2273117150 | 21600 | 21550 | 21650 | 21500 | 5916 |
| 508 | 20230918 | 115500 | 2145450450 | 21500 | 21500 | 21550 | 21500 | 2735 |
| 509 | 20230918 | 115400 | 2086647450 | 21500 | 21500 | 21500 | 21500 | 86 |
| 510 | 20230918 | 115300 | 2084798450 | 21500 | 21500 | 21500 | 21450 | 1086 |
| 511 | 20230918 | 115200 | 2061449500 | 21500 | 21450 | 21500 | 21450 | 212 |
| 512 | 20230918 | 115100 | 2056897750 | 21500 | 21500 | 21500 | 21450 | 168 |
| 513 | 20230918 | 115000 | 2053286900 | 21500 | 21500 | 21500 | 21500 | 406 |
| 514 | 20230918 | 114900 | 2044557900 | 21500 | 21500 | 21500 | 21500 | 509 |
| 515 | 20230918 | 114800 | 2033614400 | 21500 | 21500 | 21500 | 21450 | 167 |
| 516 | 20230918 | 114700 | 2030025050 | 21500 | 21500 | 21500 | 21500 | 71 |
| 517 | 20230918 | 114600 | 2028498550 | 21450 | 21500 | 21500 | 21450 | 491 |
| 518 | 20230918 | 114500 | 2017957650 | 21500 | 21500 | 21500 | 21500 | 186 |
| 519 | 20230918 | 114400 | 2013958650 | 21500 | 21500 | 21500 | 21450 | 445 |
| 520 | 20230918 | 114300 | 2004392250 | 21500 | 21500 | 21500 | 21450 | 171 |
| 521 | 20230918 | 114200 | 2000715800 | 21500 | 21500 | 21500 | 21500 | 229 |
| 522 | 20230918 | 114100 | 1995792300 | 21500 | 21450 | 21500 | 21450 | 59 |
| 523 | 20230918 | 114000 | 1994525750 | 21500 | 21500 | 21500 | 21450 | 411 |
| 524 | 20230918 | 113900 | 1985691500 | 21450 | 21500 | 21500 | 21450 | 477 |
| 525 | 20230918 | 113800 | 1975436200 | 21500 | 21500 | 21500 | 21450 | 111 |
| 526 | 20230918 | 113700 | 1973049850 | 21400 | 21400 | 21500 | 21400 | 82 |
| 527 | 20230918 | 113600 | 1971290950 | 21450 | 21450 | 21500 | 21450 | 644 |
| 528 | 20230918 | 113500 | 1957460900 | 21500 | 21450 | 21500 | 21400 | 371 |
| 529 | 20230918 | 113400 | 1949504450 | 21450 | 21450 | 21500 | 21450 | 170 |
| 530 | 20230918 | 113300 | 1945856250 | 21450 | 21450 | 21450 | 21450 | 107 |
| 531 | 20230918 | 113200 | 1943561100 | 21450 | 21350 | 21500 | 21350 | 283 |
| 532 | 20230918 | 113100 | 1937494650 | 21450 | 21450 | 21500 | 21400 | 358 |
| 533 | 20230918 | 113000 | 1929815950 | 21500 | 21350 | 21500 | 21350 | 236 |
| 534 | 20230918 | 112900 | 1924759100 | 21400 | 21400 | 21450 | 21400 | 336 |
| 535 | 20230918 | 112800 | 1917559550 | 21450 | 21450 | 21450 | 21400 | 14 |
| 536 | 20230918 | 112700 | 1917259300 | 21450 | 21450 | 21450 | 21350 | 150 |
| 537 | 20230918 | 112600 | 1914046050 | 21450 | 21400 | 21450 | 21400 | 149 |
| 538 | 20230918 | 112500 | 1910850050 | 21450 | 21400 | 21450 | 21400 | 420 |
| 539 | 20230918 | 112400 | 1901856250 | 21400 | 21400 | 21400 | 21400 | 106 |
| 540 | 20230918 | 112300 | 1899587850 | 21450 | 21500 | 21550 | 21400 | 1653 |
| 541 | 20230918 | 112200 | 1864066100 | 21450 | 21450 | 21500 | 21450 | 206 |
| 542 | 20230918 | 112100 | 1859646500 | 21450 | 21400 | 21450 | 21400 | 407 |
| 543 | 20230918 | 112000 | 1850930600 | 21400 | 21450 | 21450 | 21400 | 500 |
| 544 | 20230918 | 111900 | 1840223600 | 21500 | 21500 | 21500 | 21500 | 114 |
| 545 | 20230918 | 111800 | 1837772600 | 21450 | 21400 | 21450 | 21400 | 269 |
| 546 | 20230918 | 111700 | 1832006250 | 21450 | 21450 | 21500 | 21400 | 181 |
| 547 | 20230918 | 111600 | 1828120650 | 21500 | 21500 | 21500 | 21450 | 95 |
| 548 | 20230918 | 111500 | 1826079150 | 21500 | 21500 | 21500 | 21450 | 694 |
| 549 | 20230918 | 111400 | 1811164700 | 21500 | 21400 | 21500 | 21400 | 996 |
| 550 | 20230918 | 111300 | 1789795600 | 21450 | 21450 | 21450 | 21400 | 453 |
| 551 | 20230918 | 111200 | 1780079050 | 21400 | 21400 | 21450 | 21400 | 284 |
| 552 | 20230918 | 111100 | 1773995700 | 21400 | 21450 | 21450 | 21400 | 263 |
| 553 | 20230918 | 111000 | 1768355400 | 21450 | 21400 | 21450 | 21400 | 555 |
| 554 | 20230918 | 110900 | 1756464100 | 21400 | 21400 | 21400 | 21400 | 87 |
| 555 | 20230918 | 110800 | 1754602300 | 21350 | 21400 | 21450 | 21350 | 503 |
| 556 | 20230918 | 110700 | 1743838050 | 21450 | 21450 | 21450 | 21400 | 271 |
| 557 | 20230918 | 110600 | 1738026550 | 21400 | 21450 | 21450 | 21400 | 25 |
| 558 | 20230918 | 110500 | 1737490350 | 21450 | 21450 | 21450 | 21400 | 322 |
| 559 | 20230918 | 110400 | 1730588250 | 21450 | 21400 | 21450 | 21350 | 360 |
| 560 | 20230918 | 110300 | 1722883750 | 21400 | 21400 | 21400 | 21350 | 380 |
| 561 | 20230918 | 110200 | 1714765650 | 21400 | 21400 | 21400 | 21350 | 180 |
| 562 | 20230918 | 110100 | 1710915300 | 21400 | 21350 | 21400 | 21350 | 283 |
| 563 | 20230918 | 110000 | 1704866950 | 21350 | 21350 | 21400 | 21350 | 206 |
| 564 | 20230918 | 105900 | 1700464350 | 21350 | 21350 | 21350 | 21300 | 188 |
| 565 | 20230918 | 105800 | 1696450850 | 21350 | 21350 | 21350 | 21300 | 486 |
| 566 | 20230918 | 105700 | 1686082000 | 21350 | 21300 | 21350 | 21300 | 218 |
| 567 | 20230918 | 105600 | 1681434950 | 21300 | 21250 | 21300 | 21250 | 273 |
| 568 | 20230918 | 105500 | 1675632500 | 21300 | 21250 | 21350 | 21250 | 269 |
| 569 | 20230918 | 105400 | 1669905150 | 21200 | 21250 | 21250 | 21200 | 239 |
| 570 | 20230918 | 105300 | 1664835350 | 21150 | 21250 | 21250 | 21150 | 351 |
| 571 | 20230918 | 105200 | 1657397850 | 21200 | 21200 | 21200 | 21150 | 162 |
| 572 | 20230918 | 105100 | 1653965850 | 21200 | 21200 | 21200 | 21150 | 169 |
| 573 | 20230918 | 105000 | 1650383100 | 21250 | 21250 | 21250 | 21200 | 107 |
| 574 | 20230918 | 104900 | 1648110800 | 21250 | 21200 | 21250 | 21100 | 633 |
| 575 | 20230918 | 104800 | 1634736350 | 21200 | 21200 | 21250 | 21150 | 405 |
| 576 | 20230918 | 104700 | 1626155700 | 21250 | 21250 | 21250 | 21200 | 130 |
| 577 | 20230918 | 104600 | 1623396450 | 21200 | 21200 | 21250 | 21100 | 1804 |
| 578 | 20230918 | 104500 | 1585219750 | 21200 | 21300 | 21300 | 21200 | 780 |
| 579 | 20230918 | 104400 | 1568658350 | 21300 | 21300 | 21300 | 21250 | 49 |
| 580 | 20230918 | 104300 | 1567614700 | 21350 | 21200 | 21350 | 21200 | 209 |
| 581 | 20230918 | 104200 | 1563170750 | 21250 | 21300 | 21400 | 21250 | 752 |
| 582 | 20230918 | 104100 | 1547183050 | 21300 | 21300 | 21300 | 21250 | 155 |
| 583 | 20230918 | 104000 | 1543887050 | 21250 | 21250 | 21400 | 21250 | 57 |
| 584 | 20230918 | 103900 | 1542673250 | 21400 | 21250 | 21400 | 21200 | 762 |
| 585 | 20230918 | 103800 | 1526477100 | 21300 | 21200 | 21400 | 21200 | 197 |
| 586 | 20230918 | 103700 | 1522269000 | 21200 | 21350 | 21400 | 21200 | 2064 |
| 587 | 20230918 | 103600 | 1478403700 | 21300 | 21400 | 21400 | 21300 | 310 |
| 588 | 20230918 | 103500 | 1471787100 | 21400 | 21350 | 21400 | 21350 | 236 |
| 589 | 20230918 | 103400 | 1466747650 | 21300 | 21350 | 21400 | 21300 | 383 |
| 590 | 20230918 | 103300 | 1458557000 | 21400 | 21400 | 21400 | 21350 | 88 |
| 591 | 20230918 | 103200 | 1456674550 | 21400 | 21300 | 21400 | 21300 | 230 |
| 592 | 20230918 | 103100 | 1451762250 | 21300 | 21300 | 21350 | 21300 | 187 |
| 593 | 20230918 | 103000 | 1447774650 | 21300 | 21300 | 21300 | 21250 | 86 |
| 594 | 20230918 | 102900 | 1445942900 | 21300 | 21350 | 21350 | 21300 | 235 |
| 595 | 20230918 | 102800 | 1440936350 | 21350 | 21350 | 21350 | 21300 | 256 |
| 596 | 20230918 | 102700 | 1435474350 | 21300 | 21300 | 21350 | 21300 | 716 |
| 597 | 20230918 | 102600 | 1420222700 | 21300 | 21450 | 21450 | 21300 | 603 |
| 598 | 20230918 | 102500 | 1407346400 | 21450 | 21350 | 21450 | 21300 | 533 |
| 599 | 20230918 | 102400 | 1395967000 | 21350 | 21400 | 21450 | 21350 | 1439 |
| 600 | 20230918 | 102300 | 1365205450 | 21450 | 21400 | 21450 | 21400 | 45 |
| 601 | 20230918 | 102200 | 1364241850 | 21450 | 21450 | 21450 | 21400 | 309 |
| 602 | 20230918 | 102100 | 1357625600 | 21400 | 21450 | 21450 | 21400 | 259 |
| 603 | 20230918 | 102000 | 1352075900 | 21450 | 21450 | 21450 | 21400 | 172 |
| 604 | 20230918 | 101900 | 1348387250 | 21400 | 21400 | 21450 | 21400 | 181 |
| 605 | 20230918 | 101800 | 1344511750 | 21450 | 21450 | 21450 | 21400 | 197 |
| 606 | 20230918 | 101700 | 1340287350 | 21400 | 21450 | 21450 | 21400 | 533 |
| 607 | 20230918 | 101600 | 1328861350 | 21500 | 21350 | 21500 | 21350 | 2802 |
| 608 | 20230918 | 101500 | 1268869550 | 21350 | 21400 | 21400 | 21250 | 3724 |
| 609 | 20230918 | 101400 | 1189560250 | 21350 | 21400 | 21450 | 21350 | 2206 |
| 610 | 20230918 | 101300 | 1142372200 | 21400 | 21550 | 21600 | 21400 | 1724 |
| 611 | 20230918 | 101200 | 1105329050 | 21600 | 21650 | 21650 | 21550 | 510 |
| 612 | 20230918 | 101100 | 1094313100 | 21650 | 21750 | 21750 | 21650 | 1268 |
| 613 | 20230918 | 101000 | 1066798000 | 21700 | 21600 | 21700 | 21600 | 2592 |
| 614 | 20230918 | 100900 | 1010656500 | 21450 | 21550 | 21650 | 21450 | 3812 |
| 615 | 20230918 | 100800 | 928351500 | 21600 | 21550 | 21600 | 21400 | 1939 |
| 616 | 20230918 | 100700 | 886599550 | 21600 | 21350 | 21600 | 21300 | 8198 |
| 617 | 20230918 | 100600 | 710543850 | 21350 | 21300 | 21350 | 21150 | 311 |
| 618 | 20230918 | 100500 | 703908700 | 21150 | 21250 | 21300 | 21150 | 1843 |
| 619 | 20230918 | 100400 | 664664050 | 21250 | 21300 | 21300 | 21150 | 569 |
| 620 | 20230918 | 100300 | 652566600 | 21350 | 21150 | 21400 | 21150 | 4683 |
| 621 | 20230918 | 100200 | 552807650 | 21150 | 21150 | 21150 | 21150 | 304 |
| 622 | 20230918 | 100100 | 546378050 | 21100 | 21050 | 21100 | 21050 | 754 |
| 623 | 20230918 | 100000 | 530487300 | 21050 | 21050 | 21100 | 21000 | 680 |
| 624 | 20230918 | 095900 | 516175550 | 21050 | 21000 | 21050 | 21000 | 2002 |
| 625 | 20230918 | 095800 | 474131700 | 21000 | 20900 | 21000 | 20900 | 1061 |
| 626 | 20230918 | 095700 | 451932400 | 20900 | 20900 | 20900 | 20900 | 19 |
| 627 | 20230918 | 095600 | 451535300 | 20900 | 20900 | 20900 | 20900 | 89 |
| 628 | 20230918 | 095500 | 449675200 | 20900 | 20900 | 20950 | 20900 | 155 |
| 629 | 20230918 | 095400 | 446434950 | 20950 | 20950 | 20950 | 20900 | 168 |
| 630 | 20230918 | 095300 | 442920350 | 20950 | 20900 | 20950 | 20850 | 225 |
| 631 | 20230918 | 095200 | 438221250 | 20900 | 20900 | 20950 | 20900 | 69 |
| 632 | 20230918 | 095100 | 436778800 | 20900 | 20900 | 20900 | 20900 | 130 |
| 633 | 20230918 | 095000 | 434061800 | 20900 | 20950 | 20950 | 20900 | 86 |
| 634 | 20230918 | 094900 | 432262150 | 20950 | 20900 | 20950 | 20850 | 148 |
| 635 | 20230918 | 094800 | 429170800 | 20900 | 20900 | 20900 | 20800 | 381 |
| 636 | 20230918 | 094700 | 421210500 | 20800 | 20900 | 20900 | 20800 | 321 |
| 637 | 20230918 | 094600 | 414520450 | 20900 | 20800 | 20900 | 20800 | 282 |
| 638 | 20230918 | 094500 | 408648950 | 20800 | 20800 | 20850 | 20800 | 73 |
| 639 | 20230918 | 094400 | 407129150 | 20800 | 20850 | 20850 | 20800 | 105 |
| 640 | 20230918 | 094300 | 404941250 | 20850 | 20850 | 20900 | 20850 | 50 |
| 641 | 20230918 | 094200 | 403898150 | 20900 | 20800 | 20900 | 20800 | 149 |
| 642 | 20230918 | 094100 | 400788950 | 20800 | 20850 | 20950 | 20800 | 1056 |
| 643 | 20230918 | 094000 | 378781750 | 20900 | 20900 | 20950 | 20900 | 1015 |
| 644 | 20230918 | 093900 | 357567400 | 20950 | 21000 | 21000 | 20950 | 155 |
| 645 | 20230918 | 093800 | 354319550 | 20950 | 21000 | 21000 | 20950 | 121 |
| 646 | 20230918 | 093700 | 351782250 | 21000 | 21000 | 21000 | 21000 | 140 |
| 647 | 20230918 | 093600 | 348842250 | 20950 | 20900 | 20950 | 20900 | 317 |
| 648 | 20230918 | 093500 | 342209650 | 20900 | 20950 | 20950 | 20900 | 181 |
| 649 | 20230918 | 093400 | 338421000 | 20950 | 20900 | 20950 | 20900 | 1258 |
| 650 | 20230918 | 093300 | 312072850 | 20900 | 20900 | 20900 | 20850 | 285 |
| 651 | 20230918 | 093200 | 306116750 | 20900 | 20900 | 20900 | 20900 | 39 |
| 652 | 20230918 | 093100 | 305301650 | 20900 | 20900 | 20900 | 20900 | 1090 |
| 653 | 20230918 | 093000 | 282520650 | 20900 | 20900 | 20900 | 20850 | 42 |
| 654 | 20230918 | 092900 | 281643150 | 20850 | 20900 | 20900 | 20850 | 142 |
| 655 | 20230918 | 092800 | 278680450 | 20900 | 20900 | 20900 | 20850 | 1247 |
| 656 | 20230918 | 092700 | 252670900 | 20900 | 20800 | 20950 | 20800 | 651 |
| 657 | 20230918 | 092600 | 239079600 | 20850 | 20850 | 20850 | 20850 | 98 |
| 658 | 20230918 | 092500 | 237036300 | 20850 | 20850 | 20850 | 20850 | 16 |
| 659 | 20230918 | 092400 | 236702700 | 20850 | 20750 | 20850 | 20750 | 541 |
| 660 | 20230918 | 092300 | 225437150 | 20800 | 20800 | 20850 | 20800 | 114 |
| 661 | 20230918 | 092200 | 223064750 | 20800 | 20800 | 20800 | 20800 | 290 |
| 662 | 20230918 | 092100 | 217032750 | 20800 | 20500 | 20800 | 20500 | 1291 |
| 663 | 20230918 | 092000 | 190328150 | 20500 | 20450 | 20500 | 20400 | 104 |
| 664 | 20230918 | 091900 | 188201550 | 20450 | 20500 | 20500 | 20450 | 203 |
| 665 | 20230918 | 091800 | 184046300 | 20500 | 20500 | 20550 | 20500 | 1257 |
| 666 | 20230918 | 091700 | 158277450 | 20550 | 20550 | 20550 | 20550 | 308 |
| 667 | 20230918 | 091600 | 151948050 | 20500 | 20600 | 20600 | 20500 | 8 |
| 668 | 20230918 | 091500 | 151783850 | 20650 | 20650 | 20650 | 20600 | 1162 |
| 669 | 20230918 | 091400 | 127846150 | 20650 | 20650 | 20650 | 20650 | 55 |
| 670 | 20230918 | 091300 | 126710400 | 20650 | 20600 | 20650 | 20600 | 93 |
| 671 | 20230918 | 091200 | 124793550 | 20600 | 20550 | 20600 | 20500 | 376 |
| 672 | 20230918 | 091100 | 117068850 | 20650 | 20550 | 20650 | 20550 | 82 |
| 673 | 20230918 | 091000 | 115382750 | 20550 | 20550 | 20550 | 20550 | 79 |
| 674 | 20230918 | 090900 | 113759300 | 20550 | 20550 | 20550 | 20500 | 54 |
| 675 | 20230918 | 090800 | 112649800 | 20550 | 20550 | 20550 | 20550 | 28 |
| 676 | 20230918 | 090700 | 112074400 | 20550 | 20650 | 20650 | 20500 | 2345 |
| 677 | 20230918 | 090600 | 63811750 | 20550 | 20600 | 20600 | 20550 | 221 |
| 678 | 20230918 | 090500 | 59266800 | 20600 | 20650 | 20650 | 20600 | 200 |
| 679 | 20230918 | 090400 | 55140050 | 20650 | 20600 | 20650 | 20600 | 103 |
| 680 | 20230918 | 090300 | 53017250 | 20650 | 20700 | 20800 | 20650 | 34 |
| 681 | 20230918 | 090200 | 52314150 | 20700 | 20550 | 20700 | 20550 | 6 |
| 682 | 20230918 | 090100 | 52190700 | 20550 | 20650 | 20650 | 20550 | 818 |
| 683 | 20230918 | 090000 | 35338150 | 20650 | 20750 | 20850 | 20650 | 1703 |