37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 203000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 3719 |
| 3 | 20230918 | 202900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 4 | 20230918 | 202800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 5 | 20230918 | 202700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 6 | 20230918 | 202600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 7 | 20230918 | 202500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 8 | 20230918 | 202400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 9 | 20230918 | 202300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 10 | 20230918 | 202200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 11 | 20230918 | 202100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 12 | 20230918 | 202000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 13 | 20230918 | 201900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 14 | 20230918 | 201800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 15 | 20230918 | 201700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 16 | 20230918 | 201600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 17 | 20230918 | 201500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 18 | 20230918 | 201400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 19 | 20230918 | 201300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 20 | 20230918 | 201200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 21 | 20230918 | 201100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 22 | 20230918 | 201000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 23 | 20230918 | 200900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 24 | 20230918 | 200800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 25 | 20230918 | 200700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 26 | 20230918 | 200600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 27 | 20230918 | 200500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 28 | 20230918 | 200400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 29 | 20230918 | 200300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 30 | 20230918 | 200200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 31 | 20230918 | 200100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 32 | 20230918 | 200000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 3719 |
| 33 | 20230918 | 195900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 34 | 20230918 | 195800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 35 | 20230918 | 195700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 36 | 20230918 | 195600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 37 | 20230918 | 195500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 38 | 20230918 | 195400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 39 | 20230918 | 195300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 40 | 20230918 | 195200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 41 | 20230918 | 195100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 42 | 20230918 | 195000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 43 | 20230918 | 194900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 44 | 20230918 | 194800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 45 | 20230918 | 194700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 46 | 20230918 | 194600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 47 | 20230918 | 194500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 48 | 20230918 | 194400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 49 | 20230918 | 194300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 50 | 20230918 | 194200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 51 | 20230918 | 194100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 52 | 20230918 | 194000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 53 | 20230918 | 193900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 54 | 20230918 | 193800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 55 | 20230918 | 193700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 56 | 20230918 | 193600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 57 | 20230918 | 193500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 58 | 20230918 | 193400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 59 | 20230918 | 193300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 60 | 20230918 | 193200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 61 | 20230918 | 193100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 62 | 20230918 | 193000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 3719 |
| 63 | 20230918 | 192900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 64 | 20230918 | 192800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 65 | 20230918 | 192700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 66 | 20230918 | 192600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 67 | 20230918 | 192500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 68 | 20230918 | 192400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 69 | 20230918 | 192300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 70 | 20230918 | 192200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 71 | 20230918 | 192100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 72 | 20230918 | 192000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 73 | 20230918 | 191900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 74 | 20230918 | 191800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 75 | 20230918 | 191700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 76 | 20230918 | 191600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 77 | 20230918 | 191500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 78 | 20230918 | 191400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 79 | 20230918 | 191300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 80 | 20230918 | 191200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 81 | 20230918 | 191100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 82 | 20230918 | 191000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 83 | 20230918 | 190900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 84 | 20230918 | 190800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 85 | 20230918 | 190700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 86 | 20230918 | 190600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 87 | 20230918 | 190500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 88 | 20230918 | 190400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 89 | 20230918 | 190300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 90 | 20230918 | 190200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 91 | 20230918 | 190100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 92 | 20230918 | 190000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 3719 |
| 93 | 20230918 | 185900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 94 | 20230918 | 185800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 95 | 20230918 | 185700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 96 | 20230918 | 185600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 97 | 20230918 | 185500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 98 | 20230918 | 185400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 99 | 20230918 | 185300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 100 | 20230918 | 185200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 101 | 20230918 | 185100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 102 | 20230918 | 185000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 103 | 20230918 | 184900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 104 | 20230918 | 184800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 105 | 20230918 | 184700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 106 | 20230918 | 184600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 107 | 20230918 | 184500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 108 | 20230918 | 184400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 109 | 20230918 | 184300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 110 | 20230918 | 184200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 111 | 20230918 | 184100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 112 | 20230918 | 184000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 113 | 20230918 | 183900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 114 | 20230918 | 183800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 115 | 20230918 | 183700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 116 | 20230918 | 183600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 117 | 20230918 | 183500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 118 | 20230918 | 183400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 119 | 20230918 | 183300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 120 | 20230918 | 183200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 121 | 20230918 | 183100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 122 | 20230918 | 183000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 3719 |
| 123 | 20230918 | 182900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 124 | 20230918 | 182800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 125 | 20230918 | 182700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 126 | 20230918 | 182600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 127 | 20230918 | 182500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 128 | 20230918 | 182400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 129 | 20230918 | 182300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 130 | 20230918 | 182200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 131 | 20230918 | 182100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 132 | 20230918 | 182000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 133 | 20230918 | 181900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 134 | 20230918 | 181800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 135 | 20230918 | 181700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 136 | 20230918 | 181600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 137 | 20230918 | 181500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 138 | 20230918 | 181400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 139 | 20230918 | 181300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 140 | 20230918 | 181200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 141 | 20230918 | 181100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 142 | 20230918 | 181000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 143 | 20230918 | 180900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 144 | 20230918 | 180800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 145 | 20230918 | 180700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 146 | 20230918 | 180600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 147 | 20230918 | 180500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 148 | 20230918 | 180400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 149 | 20230918 | 180300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 150 | 20230918 | 180200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 151 | 20230918 | 180100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 152 | 20230918 | 180000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 3719 |
| 153 | 20230918 | 175900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 154 | 20230918 | 175800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 155 | 20230918 | 175700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 156 | 20230918 | 175600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 157 | 20230918 | 175500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 158 | 20230918 | 175400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 159 | 20230918 | 175300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 160 | 20230918 | 175200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 161 | 20230918 | 175100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 162 | 20230918 | 175000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 163 | 20230918 | 174900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 164 | 20230918 | 174800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 165 | 20230918 | 174700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 166 | 20230918 | 174600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 167 | 20230918 | 174500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 168 | 20230918 | 174400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 169 | 20230918 | 174300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 170 | 20230918 | 174200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 171 | 20230918 | 174100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 172 | 20230918 | 174000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 173 | 20230918 | 173900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 174 | 20230918 | 173800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 175 | 20230918 | 173700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 176 | 20230918 | 173600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 177 | 20230918 | 173500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 178 | 20230918 | 173400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 179 | 20230918 | 173300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 180 | 20230918 | 173200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 181 | 20230918 | 173100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 182 | 20230918 | 173000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 3719 |
| 183 | 20230918 | 172900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 184 | 20230918 | 172800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 185 | 20230918 | 172700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 186 | 20230918 | 172600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 187 | 20230918 | 172500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 188 | 20230918 | 172400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 189 | 20230918 | 172300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 190 | 20230918 | 172200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 191 | 20230918 | 172100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 192 | 20230918 | 172000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 193 | 20230918 | 171900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 194 | 20230918 | 171800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 195 | 20230918 | 171700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 196 | 20230918 | 171600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 197 | 20230918 | 171500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 198 | 20230918 | 171400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 199 | 20230918 | 171300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 200 | 20230918 | 171200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 201 | 20230918 | 171100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 202 | 20230918 | 171000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 203 | 20230918 | 170900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 204 | 20230918 | 170800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 205 | 20230918 | 170700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 206 | 20230918 | 170600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 207 | 20230918 | 170500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 208 | 20230918 | 170400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 209 | 20230918 | 170300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 210 | 20230918 | 170200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 211 | 20230918 | 170100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 212 | 20230918 | 170000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 3719 |
| 213 | 20230918 | 165900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 214 | 20230918 | 165800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 215 | 20230918 | 165700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 216 | 20230918 | 165600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 217 | 20230918 | 165500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 218 | 20230918 | 165400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 219 | 20230918 | 165300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 220 | 20230918 | 165200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 221 | 20230918 | 165100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 222 | 20230918 | 165000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 223 | 20230918 | 164900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 224 | 20230918 | 164800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 225 | 20230918 | 164700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 226 | 20230918 | 164600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 227 | 20230918 | 164500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 228 | 20230918 | 164400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 229 | 20230918 | 164300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 230 | 20230918 | 164200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 231 | 20230918 | 164100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 232 | 20230918 | 164000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 233 | 20230918 | 163900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 234 | 20230918 | 163800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 235 | 20230918 | 163700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 236 | 20230918 | 163600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 237 | 20230918 | 163500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 238 | 20230918 | 163400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 239 | 20230918 | 163300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 240 | 20230918 | 163200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 241 | 20230918 | 163100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 242 | 20230918 | 163000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 3719 |
| 243 | 20230918 | 162900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 244 | 20230918 | 162800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 245 | 20230918 | 162700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 246 | 20230918 | 162600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 247 | 20230918 | 162500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 248 | 20230918 | 162400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 249 | 20230918 | 162300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 250 | 20230918 | 162200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 251 | 20230918 | 162100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 252 | 20230918 | 162000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 253 | 20230918 | 161900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 254 | 20230918 | 161800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 255 | 20230918 | 161700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 256 | 20230918 | 161600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 257 | 20230918 | 161500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 258 | 20230918 | 161400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 259 | 20230918 | 161300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 260 | 20230918 | 161200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 261 | 20230918 | 161100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 262 | 20230918 | 161000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 263 | 20230918 | 160900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 264 | 20230918 | 160800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 265 | 20230918 | 160700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 266 | 20230918 | 160600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 267 | 20230918 | 160500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 268 | 20230918 | 160400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 269 | 20230918 | 160300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 270 | 20230918 | 160200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 271 | 20230918 | 160100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 272 | 20230918 | 160000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 3719 |
| 273 | 20230918 | 155900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 274 | 20230918 | 155800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 275 | 20230918 | 155700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 276 | 20230918 | 155600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 277 | 20230918 | 155500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 278 | 20230918 | 155400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 279 | 20230918 | 155300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 280 | 20230918 | 155200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 281 | 20230918 | 155100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 282 | 20230918 | 155000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 283 | 20230918 | 154900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 284 | 20230918 | 154800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 285 | 20230918 | 154700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 286 | 20230918 | 154600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 287 | 20230918 | 154500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 288 | 20230918 | 154400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 289 | 20230918 | 154300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 290 | 20230918 | 154200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 291 | 20230918 | 154100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 292 | 20230918 | 154000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 293 | 20230918 | 153900 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 294 | 20230918 | 153800 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 295 | 20230918 | 153700 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 296 | 20230918 | 153600 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 297 | 20230918 | 153500 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 298 | 20230918 | 153400 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 299 | 20230918 | 153300 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 300 | 20230918 | 153200 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 301 | 20230918 | 153100 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 302 | 20230918 | 153000 | 11720106400 | 39450 | 39450 | 39450 | 39450 | 7438 |
| 303 | 20230918 | 152900 | 11573391850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 304 | 20230918 | 152800 | 11573391850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 305 | 20230918 | 152700 | 11573391850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 306 | 20230918 | 152600 | 11573391850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 307 | 20230918 | 152500 | 11573391850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 308 | 20230918 | 152400 | 11573391850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 309 | 20230918 | 152300 | 11573391850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 310 | 20230918 | 152200 | 11573391850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 311 | 20230918 | 152100 | 11573391850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 312 | 20230918 | 152000 | 11573391850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 313 | 20230918 | 151900 | 11573391850 | 39500 | 39500 | 39550 | 39500 | 784 |
| 314 | 20230918 | 151800 | 11542419350 | 39500 | 39500 | 39550 | 39500 | 650 |
| 315 | 20230918 | 151700 | 11516742850 | 39550 | 39500 | 39550 | 39500 | 959 |
| 316 | 20230918 | 151600 | 11478855250 | 39550 | 39550 | 39550 | 39500 | 71 |
| 317 | 20230918 | 151500 | 11476049350 | 39500 | 39600 | 39600 | 39500 | 389 |
| 318 | 20230918 | 151400 | 11460673050 | 39600 | 39600 | 39600 | 39500 | 853 |
| 319 | 20230918 | 151300 | 11426926600 | 39600 | 39550 | 39600 | 39550 | 1324 |
| 320 | 20230918 | 151200 | 11374560850 | 39550 | 39550 | 39550 | 39500 | 68 |
| 321 | 20230918 | 151100 | 11371874550 | 39500 | 39550 | 39550 | 39500 | 2015 |
| 322 | 20230918 | 151000 | 11292253250 | 39550 | 39600 | 39600 | 39550 | 310 |
| 323 | 20230918 | 150900 | 11279988400 | 39600 | 39550 | 39600 | 39550 | 226 |
| 324 | 20230918 | 150800 | 11271048350 | 39550 | 39600 | 39650 | 39550 | 1845 |
| 325 | 20230918 | 150700 | 11197964750 | 39600 | 39650 | 39650 | 39600 | 187 |
| 326 | 20230918 | 150600 | 11190555650 | 39650 | 39650 | 39700 | 39600 | 38 |
| 327 | 20230918 | 150500 | 11189050400 | 39650 | 39600 | 39700 | 39600 | 406 |
| 328 | 20230918 | 150400 | 11172965000 | 39600 | 39650 | 39700 | 39600 | 2215 |
| 329 | 20230918 | 150300 | 11085144350 | 39650 | 39650 | 39700 | 39650 | 296 |
| 330 | 20230918 | 150200 | 11073407600 | 39650 | 39750 | 39750 | 39650 | 117 |
| 331 | 20230918 | 150100 | 11068767450 | 39750 | 39700 | 39750 | 39650 | 110 |
| 332 | 20230918 | 150000 | 11064400150 | 39750 | 39700 | 39750 | 39700 | 480 |
| 333 | 20230918 | 145900 | 11045339000 | 39750 | 39700 | 39750 | 39700 | 97 |
| 334 | 20230918 | 145800 | 11041485350 | 39750 | 39700 | 39750 | 39700 | 86 |
| 335 | 20230918 | 145700 | 11038070450 | 39700 | 39700 | 39700 | 39700 | 120 |
| 336 | 20230918 | 145600 | 11033306450 | 39750 | 39750 | 39800 | 39750 | 373 |
| 337 | 20230918 | 145500 | 11018479550 | 39750 | 39750 | 39800 | 39750 | 140 |
| 338 | 20230918 | 145400 | 11012908600 | 39800 | 39800 | 39800 | 39700 | 56 |
| 339 | 20230918 | 145300 | 11010682950 | 39700 | 39650 | 39800 | 39650 | 553 |
| 340 | 20230918 | 145200 | 10988706100 | 39650 | 39750 | 39750 | 39650 | 939 |
| 341 | 20230918 | 145100 | 10951427800 | 39750 | 39700 | 39750 | 39700 | 94 |
| 342 | 20230918 | 145000 | 10947691500 | 39700 | 39650 | 39750 | 39650 | 156 |
| 343 | 20230918 | 144900 | 10941497800 | 39700 | 39650 | 39700 | 39650 | 75 |
| 344 | 20230918 | 144800 | 10938520400 | 39700 | 39700 | 39750 | 39650 | 214 |
| 345 | 20230918 | 144700 | 10930022600 | 39650 | 39700 | 39750 | 39650 | 220 |
| 346 | 20230918 | 144600 | 10921297000 | 39700 | 39700 | 39750 | 39700 | 126 |
| 347 | 20230918 | 144500 | 10916294100 | 39700 | 39750 | 39750 | 39650 | 46 |
| 348 | 20230918 | 144400 | 10914467250 | 39750 | 39750 | 39750 | 39700 | 234 |
| 349 | 20230918 | 144300 | 10905170750 | 39750 | 39700 | 39750 | 39600 | 353 |
| 350 | 20230918 | 144200 | 10891173700 | 39750 | 39700 | 39750 | 39650 | 65 |
| 351 | 20230918 | 144100 | 10888592800 | 39700 | 39650 | 39700 | 39600 | 390 |
| 352 | 20230918 | 144000 | 10873118250 | 39650 | 39700 | 39700 | 39650 | 460 |
| 353 | 20230918 | 143900 | 10854857300 | 39700 | 39750 | 39750 | 39700 | 387 |
| 354 | 20230918 | 143800 | 10839492850 | 39700 | 39650 | 39700 | 39650 | 124 |
| 355 | 20230918 | 143700 | 10834573250 | 39650 | 39650 | 39750 | 39650 | 104 |
| 356 | 20230918 | 143600 | 10830443850 | 39650 | 39700 | 39700 | 39600 | 798 |
| 357 | 20230918 | 143500 | 10798763400 | 39700 | 39700 | 39700 | 39600 | 592 |
| 358 | 20230918 | 143400 | 10775284150 | 39600 | 39650 | 39700 | 39600 | 565 |
| 359 | 20230918 | 143300 | 10752878850 | 39650 | 39700 | 39750 | 39650 | 469 |
| 360 | 20230918 | 143200 | 10734279900 | 39700 | 39700 | 39750 | 39700 | 34 |
| 361 | 20230918 | 143100 | 10732929500 | 39700 | 39750 | 39750 | 39700 | 303 |
| 362 | 20230918 | 143000 | 10720893700 | 39700 | 39650 | 39750 | 39650 | 212 |
| 363 | 20230918 | 142900 | 10712479150 | 39650 | 39700 | 39700 | 39650 | 479 |
| 364 | 20230918 | 142800 | 10693475800 | 39750 | 39700 | 39750 | 39700 | 243 |
| 365 | 20230918 | 142700 | 10683827950 | 39700 | 39750 | 39750 | 39650 | 387 |
| 366 | 20230918 | 142600 | 10668468300 | 39700 | 39700 | 39750 | 39700 | 621 |
| 367 | 20230918 | 142500 | 10643814100 | 39700 | 39700 | 39750 | 39700 | 91 |
| 368 | 20230918 | 142400 | 10640199950 | 39750 | 39750 | 39800 | 39750 | 443 |
| 369 | 20230918 | 142300 | 10622585150 | 39800 | 39850 | 39850 | 39800 | 753 |
| 370 | 20230918 | 142200 | 10592613850 | 39850 | 39850 | 39850 | 39800 | 90 |
| 371 | 20230918 | 142100 | 10589028450 | 39800 | 39800 | 39900 | 39800 | 1728 |
| 372 | 20230918 | 142000 | 10520252300 | 39800 | 39900 | 39900 | 39800 | 210 |
| 373 | 20230918 | 141900 | 10511884000 | 39950 | 39900 | 39950 | 39800 | 1362 |
| 374 | 20230918 | 141800 | 10457600400 | 39900 | 39950 | 39950 | 39900 | 62 |
| 375 | 20230918 | 141700 | 10455126050 | 39900 | 39850 | 39900 | 39850 | 790 |
| 376 | 20230918 | 141600 | 10423609000 | 39850 | 39900 | 39900 | 39850 | 98 |
| 377 | 20230918 | 141500 | 10419701350 | 39850 | 39900 | 39900 | 39850 | 293 |
| 378 | 20230918 | 141400 | 10408019250 | 40000 | 39900 | 40000 | 39850 | 269 |
| 379 | 20230918 | 141300 | 10397290700 | 39900 | 39950 | 40000 | 39900 | 851 |
| 380 | 20230918 | 141200 | 10363321950 | 39950 | 40000 | 40000 | 39950 | 594 |
| 381 | 20230918 | 141100 | 10339588100 | 39950 | 39950 | 40000 | 39950 | 126 |
| 382 | 20230918 | 141000 | 10334553900 | 39950 | 39950 | 40000 | 39950 | 126 |
| 383 | 20230918 | 140900 | 10329517850 | 39950 | 40000 | 40000 | 39950 | 813 |
| 384 | 20230918 | 140800 | 10296997950 | 40000 | 40000 | 40050 | 40000 | 550 |
| 385 | 20230918 | 140700 | 10274997450 | 40000 | 40000 | 40050 | 40000 | 205 |
| 386 | 20230918 | 140600 | 10266797350 | 40050 | 40050 | 40050 | 40000 | 134 |
| 387 | 20230918 | 140500 | 10261432750 | 40050 | 40100 | 40100 | 40000 | 54 |
| 388 | 20230918 | 140400 | 10259268550 | 40000 | 40100 | 40100 | 40000 | 111 |
| 389 | 20230918 | 140300 | 10254823650 | 40100 | 40050 | 40100 | 40050 | 181 |
| 390 | 20230918 | 140200 | 10247567550 | 40050 | 40100 | 40100 | 40050 | 969 |
| 391 | 20230918 | 140100 | 10208727600 | 40050 | 40050 | 40100 | 40050 | 497 |
| 392 | 20230918 | 140000 | 10188812400 | 40050 | 40100 | 40100 | 40050 | 178 |
| 393 | 20230918 | 135900 | 10181675250 | 40100 | 40100 | 40100 | 40050 | 1415 |
| 394 | 20230918 | 135800 | 10124934100 | 40150 | 40050 | 40150 | 40050 | 857 |
| 395 | 20230918 | 135700 | 10090568900 | 40150 | 40100 | 40150 | 40050 | 351 |
| 396 | 20230918 | 135600 | 10076494800 | 40100 | 40100 | 40100 | 40100 | 100 |
| 397 | 20230918 | 135500 | 10072484800 | 40100 | 40100 | 40150 | 40050 | 130 |
| 398 | 20230918 | 135400 | 10067271350 | 40050 | 40100 | 40100 | 40050 | 44 |
| 399 | 20230918 | 135300 | 10065508400 | 40100 | 40100 | 40100 | 40100 | 189 |
| 400 | 20230918 | 135200 | 10057929500 | 40150 | 40050 | 40150 | 40050 | 211 |
| 401 | 20230918 | 135100 | 10049473000 | 40100 | 40050 | 40150 | 40050 | 590 |
| 402 | 20230918 | 135000 | 10025813100 | 40050 | 40050 | 40050 | 40000 | 2000 |
| 403 | 20230918 | 134900 | 9945761950 | 40050 | 40100 | 40150 | 40050 | 364 |
| 404 | 20230918 | 134800 | 9931166550 | 40050 | 40000 | 40150 | 40000 | 280 |
| 405 | 20230918 | 134700 | 9919945750 | 40000 | 40050 | 40150 | 40000 | 554 |
| 406 | 20230918 | 134600 | 9897752200 | 40100 | 40100 | 40150 | 40100 | 983 |
| 407 | 20230918 | 134500 | 9858333850 | 40050 | 40000 | 40100 | 40000 | 253 |
| 408 | 20230918 | 134400 | 9848201550 | 40050 | 40050 | 40050 | 40000 | 179 |
| 409 | 20230918 | 134300 | 9841032650 | 40050 | 40050 | 40050 | 40000 | 377 |
| 410 | 20230918 | 134200 | 9825934650 | 40050 | 40050 | 40100 | 40000 | 129 |
| 411 | 20230918 | 134100 | 9820770200 | 40050 | 40100 | 40150 | 40050 | 187 |
| 412 | 20230918 | 134000 | 9813277500 | 40100 | 40100 | 40150 | 40050 | 279 |
| 413 | 20230918 | 133900 | 9802093700 | 40100 | 40150 | 40150 | 40100 | 571 |
| 414 | 20230918 | 133800 | 9779168200 | 40100 | 40050 | 40150 | 40050 | 1310 |
| 415 | 20230918 | 133700 | 9726662200 | 40050 | 40000 | 40050 | 39950 | 294 |
| 416 | 20230918 | 133600 | 9714901200 | 40000 | 40050 | 40050 | 40000 | 201 |
| 417 | 20230918 | 133500 | 9706855350 | 40100 | 40050 | 40100 | 40000 | 132 |
| 418 | 20230918 | 133400 | 9701569150 | 40000 | 40000 | 40100 | 39950 | 1151 |
| 419 | 20230918 | 133300 | 9655484600 | 40000 | 40000 | 40050 | 39950 | 467 |
| 420 | 20230918 | 133200 | 9636806950 | 40050 | 40000 | 40050 | 40000 | 28 |
| 421 | 20230918 | 133100 | 9635686550 | 40050 | 40000 | 40050 | 40000 | 612 |
| 422 | 20230918 | 133000 | 9611199750 | 40000 | 40050 | 40100 | 40000 | 1494 |
| 423 | 20230918 | 132900 | 9551362850 | 40100 | 40100 | 40150 | 40050 | 130 |
| 424 | 20230918 | 132800 | 9546149850 | 40100 | 40100 | 40150 | 40100 | 440 |
| 425 | 20230918 | 132700 | 9528505500 | 40150 | 40100 | 40150 | 40100 | 285 |
| 426 | 20230918 | 132600 | 9517074150 | 40100 | 40150 | 40150 | 40100 | 551 |
| 427 | 20230918 | 132500 | 9494976950 | 40100 | 40100 | 40150 | 40100 | 105 |
| 428 | 20230918 | 132400 | 9490762350 | 40100 | 40150 | 40150 | 40100 | 383 |
| 429 | 20230918 | 132300 | 9475387050 | 40050 | 40100 | 40150 | 40050 | 384 |
| 430 | 20230918 | 132200 | 9459981550 | 40050 | 40050 | 40200 | 40050 | 201 |
| 431 | 20230918 | 132100 | 9451928600 | 40050 | 40250 | 40250 | 40050 | 1443 |
| 432 | 20230918 | 132000 | 9394013200 | 40250 | 40200 | 40250 | 40200 | 176 |
| 433 | 20230918 | 131900 | 9386937450 | 40200 | 40200 | 40250 | 40200 | 131 |
| 434 | 20230918 | 131800 | 9381668500 | 40200 | 40250 | 40250 | 40150 | 313 |
| 435 | 20230918 | 131700 | 9369082800 | 40200 | 40250 | 40250 | 40200 | 678 |
| 436 | 20230918 | 131600 | 9341817200 | 40250 | 40250 | 40250 | 40250 | 34 |
| 437 | 20230918 | 131500 | 9340448700 | 40250 | 40200 | 40250 | 40200 | 286 |
| 438 | 20230918 | 131400 | 9328946650 | 40250 | 40250 | 40250 | 40200 | 717 |
| 439 | 20230918 | 131300 | 9300105900 | 40250 | 40300 | 40300 | 40250 | 1137 |
| 440 | 20230918 | 131200 | 9254319300 | 40300 | 40300 | 40300 | 40250 | 207 |
| 441 | 20230918 | 131100 | 9245977550 | 40300 | 40300 | 40300 | 40250 | 518 |
| 442 | 20230918 | 131000 | 9225102550 | 40250 | 40300 | 40300 | 40250 | 843 |
| 443 | 20230918 | 130900 | 9191137600 | 40300 | 40300 | 40300 | 40250 | 364 |
| 444 | 20230918 | 130800 | 9176469650 | 40250 | 40300 | 40300 | 40250 | 926 |
| 445 | 20230918 | 130700 | 9139154850 | 40250 | 40250 | 40300 | 40250 | 1908 |
| 446 | 20230918 | 130600 | 9062332550 | 40200 | 40200 | 40200 | 40200 | 1257 |
| 447 | 20230918 | 130500 | 9011801150 | 40150 | 40150 | 40200 | 40150 | 550 |
| 448 | 20230918 | 130400 | 8989702300 | 40150 | 40200 | 40200 | 40150 | 616 |
| 449 | 20230918 | 130300 | 8964958150 | 40150 | 40150 | 40200 | 40150 | 686 |
| 450 | 20230918 | 130200 | 8937387550 | 40150 | 40200 | 40200 | 40150 | 446 |
| 451 | 20230918 | 130100 | 8919466450 | 40200 | 40100 | 40200 | 40100 | 1759 |
| 452 | 20230918 | 130000 | 8848808550 | 40150 | 40150 | 40150 | 40100 | 591 |
| 453 | 20230918 | 125900 | 8825089050 | 40150 | 40150 | 40150 | 40150 | 278 |
| 454 | 20230918 | 125800 | 8813927350 | 40150 | 40150 | 40150 | 40100 | 1005 |
| 455 | 20230918 | 125700 | 8773576850 | 40100 | 40100 | 40100 | 40050 | 1005 |
| 456 | 20230918 | 125600 | 8733276400 | 40100 | 40100 | 40100 | 40100 | 1027 |
| 457 | 20230918 | 125500 | 8692093700 | 40100 | 40000 | 40100 | 40000 | 1448 |
| 458 | 20230918 | 125400 | 8634074700 | 40000 | 39950 | 40000 | 39950 | 467 |
| 459 | 20230918 | 125300 | 8615406500 | 40000 | 40000 | 40050 | 39950 | 689 |
| 460 | 20230918 | 125200 | 8587848300 | 40050 | 40050 | 40100 | 40000 | 1156 |
| 461 | 20230918 | 125100 | 8541568650 | 40050 | 40100 | 40100 | 40050 | 465 |
| 462 | 20230918 | 125000 | 8522937050 | 40100 | 40050 | 40100 | 40000 | 900 |
| 463 | 20230918 | 124900 | 8486882100 | 40050 | 40050 | 40050 | 40000 | 745 |
| 464 | 20230918 | 124800 | 8457045350 | 40050 | 40050 | 40050 | 40050 | 886 |
| 465 | 20230918 | 124700 | 8421561050 | 40050 | 40000 | 40050 | 40000 | 677 |
| 466 | 20230918 | 124600 | 8394478050 | 39950 | 40000 | 40000 | 39900 | 1889 |
| 467 | 20230918 | 124500 | 8318936600 | 39950 | 39950 | 39950 | 39950 | 384 |
| 468 | 20230918 | 124400 | 8303595800 | 39950 | 39950 | 39950 | 39900 | 128 |
| 469 | 20230918 | 124300 | 8298487750 | 39950 | 39850 | 39950 | 39850 | 168 |
| 470 | 20230918 | 124200 | 8291787400 | 39900 | 39950 | 39950 | 39850 | 628 |
| 471 | 20230918 | 124100 | 8266747950 | 39950 | 39950 | 39950 | 39950 | 11 |
| 472 | 20230918 | 124000 | 8266308500 | 39950 | 39900 | 39950 | 39900 | 239 |
| 473 | 20230918 | 123900 | 8256762400 | 39900 | 39900 | 39900 | 39900 | 308 |
| 474 | 20230918 | 123800 | 8244473200 | 39900 | 39850 | 39900 | 39850 | 332 |
| 475 | 20230918 | 123700 | 8231226600 | 39900 | 39900 | 39900 | 39850 | 151 |
| 476 | 20230918 | 123600 | 8225202600 | 39900 | 39850 | 39900 | 39800 | 367 |
| 477 | 20230918 | 123500 | 8210561400 | 39800 | 39900 | 39900 | 39800 | 31 |
| 478 | 20230918 | 123400 | 8209325550 | 39850 | 39850 | 39900 | 39850 | 316 |
| 479 | 20230918 | 123300 | 8196721250 | 39900 | 39850 | 39900 | 39850 | 135 |
| 480 | 20230918 | 123200 | 8191337700 | 39900 | 39800 | 39900 | 39800 | 34 |
| 481 | 20230918 | 123100 | 8189982950 | 39850 | 39850 | 39850 | 39800 | 54 |
| 482 | 20230918 | 123000 | 8187831150 | 39900 | 39850 | 39900 | 39800 | 94 |
| 483 | 20230918 | 122900 | 8184085300 | 39850 | 39800 | 39850 | 39800 | 83 |
| 484 | 20230918 | 122800 | 8180778750 | 39850 | 39850 | 39850 | 39850 | 27 |
| 485 | 20230918 | 122700 | 8179702800 | 39850 | 39850 | 39900 | 39850 | 145 |
| 486 | 20230918 | 122600 | 8173922250 | 39850 | 39850 | 39900 | 39850 | 370 |
| 487 | 20230918 | 122500 | 8159175650 | 39850 | 39850 | 39850 | 39800 | 192 |
| 488 | 20230918 | 122400 | 8151530600 | 39850 | 39850 | 39850 | 39850 | 28 |
| 489 | 20230918 | 122300 | 8150414800 | 39850 | 39850 | 39850 | 39800 | 47 |
| 490 | 20230918 | 122200 | 8148542750 | 39800 | 39800 | 39800 | 39750 | 63 |
| 491 | 20230918 | 122100 | 8146035600 | 39800 | 39800 | 39800 | 39750 | 198 |
| 492 | 20230918 | 122000 | 8138156450 | 39800 | 39800 | 39800 | 39800 | 147 |
| 493 | 20230918 | 121900 | 8132305850 | 39850 | 39850 | 39850 | 39850 | 221 |
| 494 | 20230918 | 121800 | 8123499000 | 39850 | 39850 | 39850 | 39800 | 333 |
| 495 | 20230918 | 121700 | 8110243200 | 39850 | 39850 | 39850 | 39850 | 26 |
| 496 | 20230918 | 121600 | 8109207100 | 39850 | 39900 | 39900 | 39800 | 21 |
| 497 | 20230918 | 121500 | 8108370100 | 39900 | 39900 | 39900 | 39800 | 130 |
| 498 | 20230918 | 121400 | 8103186200 | 39900 | 39900 | 39900 | 39750 | 69 |
| 499 | 20230918 | 121300 | 8100434250 | 39900 | 39800 | 39900 | 39800 | 28 |
| 500 | 20230918 | 121200 | 8099319550 | 39900 | 39750 | 39900 | 39750 | 283 |
| 501 | 20230918 | 121100 | 8088039950 | 39800 | 39800 | 39800 | 39750 | 164 |
| 502 | 20230918 | 121000 | 8081518100 | 39800 | 39750 | 39800 | 39750 | 135 |
| 503 | 20230918 | 120900 | 8076149850 | 39800 | 39800 | 39800 | 39750 | 391 |
| 504 | 20230918 | 120800 | 8060605000 | 39800 | 39800 | 39850 | 39750 | 189 |
| 505 | 20230918 | 120700 | 8053083450 | 39800 | 39800 | 39850 | 39800 | 694 |
| 506 | 20230918 | 120600 | 8025461500 | 39800 | 39850 | 39850 | 39800 | 158 |
| 507 | 20230918 | 120500 | 8019170500 | 39800 | 39800 | 39850 | 39800 | 244 |
| 508 | 20230918 | 120400 | 8009459050 | 39850 | 39850 | 39850 | 39800 | 783 |
| 509 | 20230918 | 120300 | 7978292650 | 39850 | 39950 | 39950 | 39850 | 304 |
| 510 | 20230918 | 120200 | 7966173450 | 39850 | 39950 | 39950 | 39850 | 678 |
| 511 | 20230918 | 120100 | 7939135600 | 39950 | 39900 | 39950 | 39850 | 795 |
| 512 | 20230918 | 120000 | 7907405350 | 39900 | 39950 | 39950 | 39850 | 288 |
| 513 | 20230918 | 115900 | 7895903600 | 39950 | 39900 | 39950 | 39850 | 550 |
| 514 | 20230918 | 115800 | 7873958150 | 39850 | 39850 | 39900 | 39850 | 144 |
| 515 | 20230918 | 115700 | 7868219200 | 39850 | 39850 | 39850 | 39800 | 69 |
| 516 | 20230918 | 115600 | 7865469600 | 39850 | 39850 | 39850 | 39850 | 240 |
| 517 | 20230918 | 115500 | 7855905600 | 39850 | 39800 | 39850 | 39800 | 246 |
| 518 | 20230918 | 115400 | 7846110350 | 39850 | 39850 | 39850 | 39800 | 44 |
| 519 | 20230918 | 115300 | 7844357000 | 39850 | 39800 | 39850 | 39800 | 92 |
| 520 | 20230918 | 115200 | 7840693900 | 39850 | 39850 | 39850 | 39800 | 445 |
| 521 | 20230918 | 115100 | 7822975650 | 39850 | 39850 | 39850 | 39850 | 27 |
| 522 | 20230918 | 115000 | 7821899700 | 39850 | 39850 | 39850 | 39800 | 141 |
| 523 | 20230918 | 114900 | 7816281200 | 39850 | 39850 | 39850 | 39850 | 2 |
| 524 | 20230918 | 114800 | 7816201500 | 39850 | 39800 | 39850 | 39800 | 131 |
| 525 | 20230918 | 114700 | 7810987500 | 39800 | 39850 | 39850 | 39750 | 40 |
| 526 | 20230918 | 114600 | 7809395100 | 39850 | 39700 | 39850 | 39700 | 161 |
| 527 | 20230918 | 114500 | 7802990900 | 39700 | 39750 | 39850 | 39700 | 515 |
| 528 | 20230918 | 114400 | 7782530200 | 39800 | 39750 | 39800 | 39750 | 1061 |
| 529 | 20230918 | 114300 | 7740303600 | 39800 | 39750 | 39800 | 39750 | 114 |
| 530 | 20230918 | 114200 | 7735769250 | 39800 | 39750 | 39800 | 39750 | 158 |
| 531 | 20230918 | 114100 | 7729487750 | 39800 | 39700 | 39800 | 39700 | 916 |
| 532 | 20230918 | 114000 | 7693079750 | 39700 | 39750 | 39750 | 39700 | 157 |
| 533 | 20230918 | 113900 | 7686845200 | 39750 | 39700 | 39750 | 39700 | 205 |
| 534 | 20230918 | 113800 | 7678703700 | 39750 | 39750 | 39750 | 39700 | 574 |
| 535 | 20230918 | 113700 | 7655912250 | 39750 | 39750 | 39800 | 39750 | 605 |
| 536 | 20230918 | 113600 | 7631859750 | 39750 | 39750 | 39800 | 39750 | 434 |
| 537 | 20230918 | 113500 | 7614599150 | 39800 | 39850 | 39850 | 39800 | 130 |
| 538 | 20230918 | 113400 | 7609424200 | 39800 | 39850 | 39850 | 39750 | 576 |
| 539 | 20230918 | 113300 | 7586489650 | 39900 | 39950 | 39950 | 39850 | 348 |
| 540 | 20230918 | 113200 | 7572604250 | 40000 | 39950 | 40000 | 39900 | 304 |
| 541 | 20230918 | 113100 | 7560455550 | 39950 | 40000 | 40000 | 39950 | 344 |
| 542 | 20230918 | 113000 | 7546709750 | 40000 | 40000 | 40000 | 39950 | 572 |
| 543 | 20230918 | 112900 | 7523832100 | 40000 | 39950 | 40050 | 39950 | 942 |
| 544 | 20230918 | 112800 | 7486140300 | 40000 | 40000 | 40050 | 39950 | 1951 |
| 545 | 20230918 | 112700 | 7408101350 | 40000 | 40050 | 40100 | 40000 | 203 |
| 546 | 20230918 | 112600 | 7399972300 | 40050 | 40150 | 40150 | 40000 | 699 |
| 547 | 20230918 | 112500 | 7371980550 | 40100 | 40050 | 40150 | 40000 | 1135 |
| 548 | 20230918 | 112400 | 7326429300 | 40050 | 39950 | 40050 | 39900 | 859 |
| 549 | 20230918 | 112300 | 7292090900 | 40000 | 39950 | 40000 | 39900 | 629 |
| 550 | 20230918 | 112200 | 7266945550 | 40000 | 40200 | 40200 | 39950 | 1149 |
| 551 | 20230918 | 112100 | 7220882900 | 40150 | 39900 | 40150 | 39850 | 8530 |
| 552 | 20230918 | 112000 | 6879650050 | 39900 | 39900 | 39900 | 39900 | 66 |
| 553 | 20230918 | 111900 | 6877016650 | 39950 | 39900 | 39950 | 39900 | 494 |
| 554 | 20230918 | 111800 | 6857303700 | 39950 | 39950 | 39950 | 39900 | 224 |
| 555 | 20230918 | 111700 | 6848361250 | 39950 | 39900 | 39950 | 39900 | 398 |
| 556 | 20230918 | 111600 | 6832466250 | 39950 | 39900 | 39950 | 39900 | 655 |
| 557 | 20230918 | 111500 | 6806330800 | 39900 | 39900 | 39900 | 39800 | 782 |
| 558 | 20230918 | 111400 | 6775135400 | 39900 | 39900 | 39900 | 39850 | 470 |
| 559 | 20230918 | 111300 | 6756402250 | 39900 | 39900 | 39900 | 39850 | 254 |
| 560 | 20230918 | 111200 | 6746268650 | 39850 | 39850 | 39900 | 39850 | 1687 |
| 561 | 20230918 | 111100 | 6678967700 | 39850 | 39800 | 39900 | 39750 | 1556 |
| 562 | 20230918 | 111000 | 6616961200 | 39800 | 39800 | 39800 | 39750 | 1596 |
| 563 | 20230918 | 110900 | 6553442850 | 39750 | 39750 | 39800 | 39700 | 624 |
| 564 | 20230918 | 110800 | 6528638600 | 39800 | 39750 | 39800 | 39750 | 62 |
| 565 | 20230918 | 110700 | 6526173650 | 39750 | 39750 | 39750 | 39700 | 715 |
| 566 | 20230918 | 110600 | 6497755150 | 39750 | 39700 | 39750 | 39700 | 95 |
| 567 | 20230918 | 110500 | 6493982200 | 39750 | 39750 | 39750 | 39750 | 32 |
| 568 | 20230918 | 110400 | 6492710200 | 39750 | 39700 | 39750 | 39700 | 330 |
| 569 | 20230918 | 110300 | 6479601000 | 39650 | 39700 | 39700 | 39650 | 182 |
| 570 | 20230918 | 110200 | 6472377100 | 39650 | 39700 | 39700 | 39650 | 115 |
| 571 | 20230918 | 110100 | 6467815150 | 39650 | 39650 | 39700 | 39650 | 128 |
| 572 | 20230918 | 110000 | 6462733700 | 39700 | 39650 | 39700 | 39650 | 228 |
| 573 | 20230918 | 105900 | 6453690850 | 39700 | 39700 | 39700 | 39650 | 759 |
| 574 | 20230918 | 105800 | 6423580000 | 39750 | 39750 | 39800 | 39700 | 699 |
| 575 | 20230918 | 105700 | 6395799000 | 39750 | 39700 | 39800 | 39700 | 1276 |
| 576 | 20230918 | 105600 | 6345082000 | 39700 | 39650 | 39750 | 39650 | 721 |
| 577 | 20230918 | 105500 | 6316465000 | 39700 | 39650 | 39700 | 39650 | 317 |
| 578 | 20230918 | 105400 | 6303882200 | 39650 | 39600 | 39650 | 39550 | 558 |
| 579 | 20230918 | 105300 | 6281763100 | 39650 | 39550 | 39650 | 39550 | 275 |
| 580 | 20230918 | 105200 | 6270874600 | 39550 | 39600 | 39600 | 39550 | 127 |
| 581 | 20230918 | 105100 | 6265849400 | 39550 | 39550 | 39600 | 39550 | 681 |
| 582 | 20230918 | 105000 | 6238913050 | 39600 | 39600 | 39650 | 39550 | 65 |
| 583 | 20230918 | 104900 | 6236339500 | 39600 | 39600 | 39600 | 39550 | 282 |
| 584 | 20230918 | 104800 | 6225172350 | 39600 | 39550 | 39600 | 39550 | 25 |
| 585 | 20230918 | 104700 | 6224182550 | 39600 | 39550 | 39600 | 39550 | 46 |
| 586 | 20230918 | 104600 | 6222361400 | 39600 | 39600 | 39600 | 39550 | 86 |
| 587 | 20230918 | 104500 | 6218955900 | 39600 | 39600 | 39600 | 39550 | 133 |
| 588 | 20230918 | 104400 | 6213689700 | 39600 | 39600 | 39600 | 39550 | 146 |
| 589 | 20230918 | 104300 | 6207908750 | 39600 | 39550 | 39600 | 39550 | 635 |
| 590 | 20230918 | 104200 | 6182783850 | 39500 | 39500 | 39500 | 39450 | 910 |
| 591 | 20230918 | 104100 | 6146839200 | 39450 | 39400 | 39450 | 39400 | 386 |
| 592 | 20230918 | 104000 | 6131611600 | 39400 | 39400 | 39400 | 39350 | 88 |
| 593 | 20230918 | 103900 | 6128145900 | 39400 | 39400 | 39450 | 39350 | 556 |
| 594 | 20230918 | 103800 | 6106244500 | 39400 | 39300 | 39400 | 39300 | 58 |
| 595 | 20230918 | 103700 | 6103959500 | 39400 | 39400 | 39400 | 39300 | 68 |
| 596 | 20230918 | 103600 | 6101284700 | 39300 | 39350 | 39400 | 39300 | 331 |
| 597 | 20230918 | 103500 | 6088271050 | 39350 | 39350 | 39350 | 39300 | 111 |
| 598 | 20230918 | 103400 | 6083903250 | 39300 | 39350 | 39400 | 39300 | 253 |
| 599 | 20230918 | 103300 | 6073946850 | 39350 | 39350 | 39400 | 39300 | 691 |
| 600 | 20230918 | 103200 | 6046762250 | 39400 | 39400 | 39400 | 39300 | 465 |
| 601 | 20230918 | 103100 | 6028462550 | 39350 | 39400 | 39400 | 39350 | 27 |
| 602 | 20230918 | 103000 | 6027398850 | 39350 | 39350 | 39400 | 39350 | 222 |
| 603 | 20230918 | 102900 | 6018663050 | 39400 | 39350 | 39400 | 39300 | 75 |
| 604 | 20230918 | 102800 | 6015711050 | 39300 | 39350 | 39400 | 39300 | 1305 |
| 605 | 20230918 | 102700 | 5964368100 | 39400 | 39400 | 39400 | 39350 | 228 |
| 606 | 20230918 | 102600 | 5955385400 | 39400 | 39400 | 39450 | 39400 | 113 |
| 607 | 20230918 | 102500 | 5950931550 | 39400 | 39400 | 39450 | 39400 | 389 |
| 608 | 20230918 | 102400 | 5935599900 | 39400 | 39400 | 39400 | 39350 | 265 |
| 609 | 20230918 | 102300 | 5925166950 | 39400 | 39400 | 39400 | 39350 | 1641 |
| 610 | 20230918 | 102200 | 5860570100 | 39400 | 39450 | 39550 | 39400 | 1358 |
| 611 | 20230918 | 102100 | 5807025100 | 39550 | 39500 | 39550 | 39450 | 273 |
| 612 | 20230918 | 102000 | 5796238600 | 39500 | 39600 | 39600 | 39450 | 1880 |
| 613 | 20230918 | 101900 | 5721972100 | 39600 | 39600 | 39600 | 39500 | 255 |
| 614 | 20230918 | 101800 | 5711878600 | 39600 | 39600 | 39600 | 39500 | 234 |
| 615 | 20230918 | 101700 | 5702616200 | 39500 | 39550 | 39600 | 39500 | 146 |
| 616 | 20230918 | 101600 | 5696844400 | 39600 | 39600 | 39650 | 39550 | 108 |
| 617 | 20230918 | 101500 | 5692570550 | 39550 | 39600 | 39600 | 39550 | 430 |
| 618 | 20230918 | 101400 | 5675553300 | 39600 | 39550 | 39600 | 39550 | 112 |
| 619 | 20230918 | 101300 | 5671121800 | 39600 | 39600 | 39600 | 39550 | 151 |
| 620 | 20230918 | 101200 | 5665142300 | 39600 | 39650 | 39650 | 39550 | 365 |
| 621 | 20230918 | 101100 | 5650696750 | 39650 | 39650 | 39650 | 39550 | 110 |
| 622 | 20230918 | 101000 | 5646337350 | 39500 | 39600 | 39650 | 39500 | 388 |
| 623 | 20230918 | 100900 | 5630969200 | 39600 | 39600 | 39650 | 39600 | 109 |
| 624 | 20230918 | 100800 | 5626648800 | 39600 | 39450 | 39650 | 39450 | 176 |
| 625 | 20230918 | 100700 | 5619687850 | 39500 | 39500 | 39550 | 39450 | 1036 |
| 626 | 20230918 | 100600 | 5578787150 | 39550 | 39650 | 39650 | 39500 | 926 |
| 627 | 20230918 | 100500 | 5542121400 | 39650 | 39700 | 39700 | 39600 | 122 |
| 628 | 20230918 | 100400 | 5537278950 | 39650 | 39700 | 39750 | 39650 | 562 |
| 629 | 20230918 | 100300 | 5514971300 | 39750 | 39750 | 39750 | 39700 | 216 |
| 630 | 20230918 | 100200 | 5506393200 | 39750 | 39650 | 39750 | 39650 | 636 |
| 631 | 20230918 | 100100 | 5481132250 | 39650 | 39600 | 39700 | 39550 | 286 |
| 632 | 20230918 | 100000 | 5469797400 | 39550 | 39500 | 39550 | 39450 | 1004 |
| 633 | 20230918 | 095900 | 5430102100 | 39550 | 39500 | 39550 | 39450 | 1250 |
| 634 | 20230918 | 095800 | 5380704750 | 39500 | 39550 | 39600 | 39450 | 347 |
| 635 | 20230918 | 095700 | 5366981750 | 39500 | 39500 | 39600 | 39450 | 2105 |
| 636 | 20230918 | 095600 | 5283750900 | 39500 | 39500 | 39550 | 39450 | 1890 |
| 637 | 20230918 | 095500 | 5209097400 | 39500 | 39600 | 39650 | 39500 | 571 |
| 638 | 20230918 | 095400 | 5186495900 | 39650 | 39750 | 39800 | 39600 | 697 |
| 639 | 20230918 | 095300 | 5158823850 | 39750 | 39750 | 39800 | 39750 | 841 |
| 640 | 20230918 | 095200 | 5125364650 | 39750 | 39750 | 39850 | 39650 | 1386 |
| 641 | 20230918 | 095100 | 5070234250 | 39750 | 39500 | 39750 | 39450 | 3056 |
| 642 | 20230918 | 095000 | 4949325700 | 39550 | 39650 | 39650 | 39550 | 1828 |
| 643 | 20230918 | 094900 | 4876980300 | 39700 | 39700 | 39750 | 39600 | 1295 |
| 644 | 20230918 | 094800 | 4825602050 | 39750 | 39700 | 39750 | 39650 | 1010 |
| 645 | 20230918 | 094700 | 4785493550 | 39750 | 39850 | 39900 | 39700 | 1337 |
| 646 | 20230918 | 094600 | 4732287100 | 39850 | 39900 | 39900 | 39750 | 662 |
| 647 | 20230918 | 094500 | 4705912700 | 39800 | 39800 | 39950 | 39800 | 1382 |
| 648 | 20230918 | 094400 | 4650790950 | 39950 | 39900 | 39950 | 39800 | 851 |
| 649 | 20230918 | 094300 | 4616874450 | 39900 | 39800 | 39900 | 39700 | 1496 |
| 650 | 20230918 | 094200 | 4557384950 | 39850 | 39950 | 40100 | 39750 | 2557 |
| 651 | 20230918 | 094100 | 4455162150 | 39950 | 39900 | 40050 | 39650 | 4876 |
| 652 | 20230918 | 094000 | 4260972200 | 39950 | 40150 | 40200 | 39850 | 5040 |
| 653 | 20230918 | 093900 | 4058914500 | 40150 | 40050 | 40200 | 40050 | 3413 |
| 654 | 20230918 | 093800 | 3921886800 | 40050 | 40100 | 40300 | 40000 | 3718 |
| 655 | 20230918 | 093700 | 3772676000 | 40100 | 40000 | 40350 | 39650 | 10731 |
| 656 | 20230918 | 093600 | 3342631400 | 39950 | 39550 | 40000 | 39550 | 10459 |
| 657 | 20230918 | 093500 | 2925730600 | 39550 | 39300 | 39700 | 39300 | 7594 |
| 658 | 20230918 | 093400 | 2625839950 | 39300 | 39250 | 39300 | 39200 | 1819 |
| 659 | 20230918 | 093300 | 2554456950 | 39250 | 39000 | 39250 | 39000 | 3032 |
| 660 | 20230918 | 093200 | 2435831350 | 39000 | 39050 | 39100 | 39000 | 2247 |
| 661 | 20230918 | 093100 | 2348151800 | 39100 | 38950 | 39100 | 38900 | 4785 |
| 662 | 20230918 | 093000 | 2161459950 | 38950 | 38800 | 38950 | 38800 | 1562 |
| 663 | 20230918 | 092900 | 2100730850 | 38800 | 38800 | 38850 | 38800 | 670 |
| 664 | 20230918 | 092800 | 2074722500 | 38800 | 38700 | 38800 | 38700 | 806 |
| 665 | 20230918 | 092700 | 2043487950 | 38650 | 38650 | 38650 | 38500 | 186 |
| 666 | 20230918 | 092600 | 2036301900 | 38500 | 38600 | 38650 | 38500 | 583 |
| 667 | 20230918 | 092500 | 2013826550 | 38650 | 38750 | 38750 | 38650 | 794 |
| 668 | 20230918 | 092400 | 1983107150 | 38750 | 38700 | 38800 | 38700 | 301 |
| 669 | 20230918 | 092300 | 1971449000 | 38700 | 38750 | 38800 | 38700 | 379 |
| 670 | 20230918 | 092200 | 1956769100 | 38800 | 38750 | 38800 | 38700 | 545 |
| 671 | 20230918 | 092100 | 1935646050 | 38700 | 38700 | 38800 | 38650 | 998 |
| 672 | 20230918 | 092000 | 1896971400 | 38600 | 38550 | 38700 | 38500 | 3744 |
| 673 | 20230918 | 091900 | 1752334350 | 38550 | 38550 | 38550 | 38450 | 163 |
| 674 | 20230918 | 091800 | 1746057350 | 38550 | 38600 | 38600 | 38500 | 482 |
| 675 | 20230918 | 091700 | 1727488050 | 38600 | 38550 | 38600 | 38550 | 325 |
| 676 | 20230918 | 091600 | 1714955750 | 38650 | 38500 | 38700 | 38500 | 554 |
| 677 | 20230918 | 091500 | 1693603250 | 38450 | 38450 | 38450 | 38450 | 901 |
| 678 | 20230918 | 091400 | 1658959800 | 38450 | 38500 | 38750 | 38400 | 219 |
| 679 | 20230918 | 091300 | 1650530150 | 38500 | 38350 | 38800 | 38250 | 3123 |
| 680 | 20230918 | 091200 | 1530336650 | 38300 | 38450 | 38450 | 38300 | 2332 |
| 681 | 20230918 | 091100 | 1440902350 | 38400 | 38550 | 38550 | 38400 | 1825 |
| 682 | 20230918 | 091000 | 1370719950 | 38550 | 38600 | 38700 | 38550 | 1135 |
| 683 | 20230918 | 090900 | 1326888000 | 38600 | 38550 | 38650 | 38500 | 460 |
| 684 | 20230918 | 090800 | 1309147100 | 38500 | 38700 | 38700 | 38450 | 4867 |
| 685 | 20230918 | 090700 | 1121535350 | 38700 | 38800 | 38950 | 38700 | 2674 |
| 686 | 20230918 | 090600 | 1017699100 | 38850 | 38800 | 38850 | 38700 | 559 |
| 687 | 20230918 | 090500 | 996036100 | 38650 | 38650 | 38800 | 38650 | 1259 |
| 688 | 20230918 | 090400 | 947292650 | 38650 | 38850 | 38850 | 38600 | 3172 |
| 689 | 20230918 | 090300 | 824514350 | 38750 | 38850 | 39300 | 38700 | 4864 |
| 690 | 20230918 | 090200 | 635129100 | 38850 | 38700 | 38900 | 38650 | 3718 |
| 691 | 20230918 | 090100 | 491069550 | 38650 | 38550 | 38700 | 38450 | 4739 |
| 692 | 20230918 | 090000 | 308135400 | 38700 | 38550 | 38700 | 38400 | 7901 |