38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 205100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 24495 |
| 3 | 20230918 | 205000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 4 | 20230918 | 204900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 5 | 20230918 | 204800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 6 | 20230918 | 204700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 7 | 20230918 | 204600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 8 | 20230918 | 204500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 9 | 20230918 | 204400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 10 | 20230918 | 204300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 11 | 20230918 | 204200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 12 | 20230918 | 204100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 13 | 20230918 | 204000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 14 | 20230918 | 203900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 15 | 20230918 | 203800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 16 | 20230918 | 203700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 17 | 20230918 | 203600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 18 | 20230918 | 203500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 19 | 20230918 | 203400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 20 | 20230918 | 203300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 21 | 20230918 | 203200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 22 | 20230918 | 203100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 23 | 20230918 | 203000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 24 | 20230918 | 202900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 25 | 20230918 | 202800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 26 | 20230918 | 202700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 27 | 20230918 | 202600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 28 | 20230918 | 202500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 29 | 20230918 | 202400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 30 | 20230918 | 202300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 31 | 20230918 | 202200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 32 | 20230918 | 202100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 24495 |
| 33 | 20230918 | 202000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 34 | 20230918 | 201900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 35 | 20230918 | 201800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 36 | 20230918 | 201700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 37 | 20230918 | 201600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 38 | 20230918 | 201500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 39 | 20230918 | 201400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 40 | 20230918 | 201300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 41 | 20230918 | 201200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 42 | 20230918 | 201100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 43 | 20230918 | 201000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 44 | 20230918 | 200900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 45 | 20230918 | 200800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 46 | 20230918 | 200700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 47 | 20230918 | 200600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 48 | 20230918 | 200500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 49 | 20230918 | 200400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 50 | 20230918 | 200300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 51 | 20230918 | 200200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 52 | 20230918 | 200100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 53 | 20230918 | 200000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 54 | 20230918 | 195900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 55 | 20230918 | 195800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 56 | 20230918 | 195700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 57 | 20230918 | 195600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 58 | 20230918 | 195500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 59 | 20230918 | 195400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 60 | 20230918 | 195300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 61 | 20230918 | 195200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 62 | 20230918 | 195100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 24495 |
| 63 | 20230918 | 195000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 64 | 20230918 | 194900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 65 | 20230918 | 194800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 66 | 20230918 | 194700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 67 | 20230918 | 194600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 68 | 20230918 | 194500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 69 | 20230918 | 194400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 70 | 20230918 | 194300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 71 | 20230918 | 194200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 72 | 20230918 | 194100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 73 | 20230918 | 194000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 74 | 20230918 | 193900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 75 | 20230918 | 193800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 76 | 20230918 | 193700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 77 | 20230918 | 193600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 78 | 20230918 | 193500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 79 | 20230918 | 193400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 80 | 20230918 | 193300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 81 | 20230918 | 193200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 82 | 20230918 | 193100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 83 | 20230918 | 193000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 84 | 20230918 | 192900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 85 | 20230918 | 192800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 86 | 20230918 | 192700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 87 | 20230918 | 192600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 88 | 20230918 | 192500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 89 | 20230918 | 192400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 90 | 20230918 | 192300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 91 | 20230918 | 192200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 92 | 20230918 | 192100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 24495 |
| 93 | 20230918 | 192000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 94 | 20230918 | 191900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 95 | 20230918 | 191800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 96 | 20230918 | 191700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 97 | 20230918 | 191600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 98 | 20230918 | 191500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 99 | 20230918 | 191400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 100 | 20230918 | 191300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 101 | 20230918 | 191200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 102 | 20230918 | 191100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 103 | 20230918 | 191000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 104 | 20230918 | 190900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 105 | 20230918 | 190800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 106 | 20230918 | 190700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 107 | 20230918 | 190600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 108 | 20230918 | 190500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 109 | 20230918 | 190400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 110 | 20230918 | 190300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 111 | 20230918 | 190200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 112 | 20230918 | 190100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 113 | 20230918 | 190000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 114 | 20230918 | 185900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 115 | 20230918 | 185800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 116 | 20230918 | 185700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 117 | 20230918 | 185600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 118 | 20230918 | 185500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 119 | 20230918 | 185400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 120 | 20230918 | 185300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 121 | 20230918 | 185200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 122 | 20230918 | 185100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 24495 |
| 123 | 20230918 | 185000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 124 | 20230918 | 184900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 125 | 20230918 | 184800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 126 | 20230918 | 184700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 127 | 20230918 | 184600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 128 | 20230918 | 184500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 129 | 20230918 | 184400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 130 | 20230918 | 184300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 131 | 20230918 | 184200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 132 | 20230918 | 184100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 133 | 20230918 | 184000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 134 | 20230918 | 183900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 135 | 20230918 | 183800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 136 | 20230918 | 183700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 137 | 20230918 | 183600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 138 | 20230918 | 183500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 139 | 20230918 | 183400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 140 | 20230918 | 183300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 141 | 20230918 | 183200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 142 | 20230918 | 183100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 143 | 20230918 | 183000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 144 | 20230918 | 182900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 145 | 20230918 | 182800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 146 | 20230918 | 182700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 147 | 20230918 | 182600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 148 | 20230918 | 182500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 149 | 20230918 | 182400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 150 | 20230918 | 182300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 151 | 20230918 | 182200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 152 | 20230918 | 182100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 24495 |
| 153 | 20230918 | 182000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 154 | 20230918 | 181900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 155 | 20230918 | 181800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 156 | 20230918 | 181700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 157 | 20230918 | 181600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 158 | 20230918 | 181500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 159 | 20230918 | 181400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 160 | 20230918 | 181300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 161 | 20230918 | 181200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 162 | 20230918 | 181100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 163 | 20230918 | 181000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 164 | 20230918 | 180900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 165 | 20230918 | 180800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 166 | 20230918 | 180700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 167 | 20230918 | 180600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 168 | 20230918 | 180500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 169 | 20230918 | 180400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 170 | 20230918 | 180300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 171 | 20230918 | 180200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 172 | 20230918 | 180100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 173 | 20230918 | 180000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 174 | 20230918 | 175900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 175 | 20230918 | 175800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 176 | 20230918 | 175700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 177 | 20230918 | 175600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 178 | 20230918 | 175500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 179 | 20230918 | 175400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 180 | 20230918 | 175300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 181 | 20230918 | 175200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 182 | 20230918 | 175100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 24495 |
| 183 | 20230918 | 175000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 184 | 20230918 | 174900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 185 | 20230918 | 174800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 186 | 20230918 | 174700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 187 | 20230918 | 174600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 188 | 20230918 | 174500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 189 | 20230918 | 174400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 190 | 20230918 | 174300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 191 | 20230918 | 174200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 192 | 20230918 | 174100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 193 | 20230918 | 174000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 194 | 20230918 | 173900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 195 | 20230918 | 173800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 196 | 20230918 | 173700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 197 | 20230918 | 173600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 198 | 20230918 | 173500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 199 | 20230918 | 173400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 200 | 20230918 | 173300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 201 | 20230918 | 173200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 202 | 20230918 | 173100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 203 | 20230918 | 173000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 204 | 20230918 | 172900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 205 | 20230918 | 172800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 206 | 20230918 | 172700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 207 | 20230918 | 172600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 208 | 20230918 | 172500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 209 | 20230918 | 172400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 210 | 20230918 | 172300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 211 | 20230918 | 172200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 212 | 20230918 | 172100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 24495 |
| 213 | 20230918 | 172000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 214 | 20230918 | 171900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 215 | 20230918 | 171800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 216 | 20230918 | 171700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 217 | 20230918 | 171600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 218 | 20230918 | 171500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 219 | 20230918 | 171400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 220 | 20230918 | 171300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 221 | 20230918 | 171200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 222 | 20230918 | 171100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 223 | 20230918 | 171000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 224 | 20230918 | 170900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 225 | 20230918 | 170800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 226 | 20230918 | 170700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 227 | 20230918 | 170600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 228 | 20230918 | 170500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 229 | 20230918 | 170400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 230 | 20230918 | 170300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 231 | 20230918 | 170200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 232 | 20230918 | 170100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 233 | 20230918 | 170000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 234 | 20230918 | 165900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 235 | 20230918 | 165800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 236 | 20230918 | 165700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 237 | 20230918 | 165600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 238 | 20230918 | 165500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 239 | 20230918 | 165400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 240 | 20230918 | 165300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 241 | 20230918 | 165200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 242 | 20230918 | 165100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 24495 |
| 243 | 20230918 | 165000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 244 | 20230918 | 164900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 245 | 20230918 | 164800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 246 | 20230918 | 164700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 247 | 20230918 | 164600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 248 | 20230918 | 164500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 249 | 20230918 | 164400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 250 | 20230918 | 164300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 251 | 20230918 | 164200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 252 | 20230918 | 164100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 253 | 20230918 | 164000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 254 | 20230918 | 163900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 255 | 20230918 | 163800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 256 | 20230918 | 163700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 257 | 20230918 | 163600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 258 | 20230918 | 163500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 259 | 20230918 | 163400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 260 | 20230918 | 163300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 261 | 20230918 | 163200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 262 | 20230918 | 163100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 263 | 20230918 | 163000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 264 | 20230918 | 162900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 265 | 20230918 | 162800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 266 | 20230918 | 162700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 267 | 20230918 | 162600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 268 | 20230918 | 162500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 269 | 20230918 | 162400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 270 | 20230918 | 162300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 271 | 20230918 | 162200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 272 | 20230918 | 162100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 24495 |
| 273 | 20230918 | 162000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 274 | 20230918 | 161900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 275 | 20230918 | 161800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 276 | 20230918 | 161700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 277 | 20230918 | 161600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 278 | 20230918 | 161500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 279 | 20230918 | 161400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 280 | 20230918 | 161300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 281 | 20230918 | 161200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 282 | 20230918 | 161100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 283 | 20230918 | 161000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 284 | 20230918 | 160900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 285 | 20230918 | 160800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 286 | 20230918 | 160700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 287 | 20230918 | 160600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 288 | 20230918 | 160500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 289 | 20230918 | 160400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 290 | 20230918 | 160300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 291 | 20230918 | 160200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 292 | 20230918 | 160100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 293 | 20230918 | 160000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 294 | 20230918 | 155900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 295 | 20230918 | 155800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 296 | 20230918 | 155700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 297 | 20230918 | 155600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 298 | 20230918 | 155500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 299 | 20230918 | 155400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 300 | 20230918 | 155300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 301 | 20230918 | 155200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 302 | 20230918 | 155100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 24495 |
| 303 | 20230918 | 155000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 304 | 20230918 | 154900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 305 | 20230918 | 154800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 306 | 20230918 | 154700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 307 | 20230918 | 154600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 308 | 20230918 | 154500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 309 | 20230918 | 154400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 310 | 20230918 | 154300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 311 | 20230918 | 154200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 312 | 20230918 | 154100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 313 | 20230918 | 154000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 314 | 20230918 | 153900 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 315 | 20230918 | 153800 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 316 | 20230918 | 153700 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 317 | 20230918 | 153600 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 318 | 20230918 | 153500 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 319 | 20230918 | 153400 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 320 | 20230918 | 153300 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 321 | 20230918 | 153200 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 322 | 20230918 | 153100 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 323 | 20230918 | 153000 | 10858319900 | 41750 | 41750 | 41750 | 41750 | 24495 |
| 324 | 20230918 | 152900 | 9835653650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 325 | 20230918 | 152800 | 9835653650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 326 | 20230918 | 152700 | 9835653650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 327 | 20230918 | 152600 | 9835653650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 328 | 20230918 | 152500 | 9835653650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 329 | 20230918 | 152400 | 9835653650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 330 | 20230918 | 152300 | 9835653650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 331 | 20230918 | 152200 | 9835653650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 332 | 20230918 | 152100 | 9835653650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 333 | 20230918 | 152000 | 9835653650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 334 | 20230918 | 151900 | 9835653650 | 41750 | 41750 | 41750 | 41700 | 839 |
| 335 | 20230918 | 151800 | 9800632250 | 41750 | 41750 | 41750 | 41750 | 105 |
| 336 | 20230918 | 151700 | 9796248500 | 41750 | 41750 | 41750 | 41750 | 325 |
| 337 | 20230918 | 151600 | 9782679750 | 41700 | 41700 | 41750 | 41650 | 349 |
| 338 | 20230918 | 151500 | 9768123950 | 41700 | 41700 | 41700 | 41650 | 927 |
| 339 | 20230918 | 151400 | 9729469600 | 41700 | 41750 | 41750 | 41650 | 2282 |
| 340 | 20230918 | 151300 | 9634308850 | 41750 | 41750 | 41750 | 41700 | 198 |
| 341 | 20230918 | 151200 | 9626042400 | 41750 | 41750 | 41750 | 41700 | 176 |
| 342 | 20230918 | 151100 | 9618695900 | 41750 | 41750 | 41750 | 41700 | 128 |
| 343 | 20230918 | 151000 | 9613352000 | 41750 | 41750 | 41750 | 41700 | 175 |
| 344 | 20230918 | 150900 | 9606052150 | 41750 | 41700 | 41750 | 41700 | 41 |
| 345 | 20230918 | 150800 | 9604340500 | 41750 | 41750 | 41750 | 41750 | 53 |
| 346 | 20230918 | 150700 | 9602127750 | 41750 | 41750 | 41750 | 41750 | 5 |
| 347 | 20230918 | 150600 | 9601919000 | 41750 | 41750 | 41750 | 41700 | 7 |
| 348 | 20230918 | 150500 | 9601626800 | 41750 | 41700 | 41750 | 41650 | 997 |
| 349 | 20230918 | 150400 | 9560041850 | 41700 | 41700 | 41700 | 41650 | 811 |
| 350 | 20230918 | 150300 | 9526253150 | 41700 | 41700 | 41750 | 41650 | 1209 |
| 351 | 20230918 | 150200 | 9475866000 | 41700 | 41750 | 41750 | 41700 | 1426 |
| 352 | 20230918 | 150100 | 9416401450 | 41750 | 41750 | 41750 | 41700 | 5 |
| 353 | 20230918 | 150000 | 9416192750 | 41750 | 41700 | 41750 | 41700 | 272 |
| 354 | 20230918 | 145900 | 9404846700 | 41750 | 41700 | 41750 | 41700 | 84 |
| 355 | 20230918 | 145800 | 9401343300 | 41700 | 41750 | 41750 | 41700 | 1696 |
| 356 | 20230918 | 145700 | 9330544900 | 41750 | 41700 | 41750 | 41700 | 401 |
| 357 | 20230918 | 145600 | 9313807750 | 41750 | 41700 | 41750 | 41700 | 213 |
| 358 | 20230918 | 145500 | 9304925000 | 41700 | 41700 | 41750 | 41700 | 181 |
| 359 | 20230918 | 145400 | 9297376800 | 41700 | 41750 | 41750 | 41700 | 199 |
| 360 | 20230918 | 145300 | 9289078050 | 41700 | 41700 | 41750 | 41700 | 261 |
| 361 | 20230918 | 145200 | 9278194100 | 41700 | 41750 | 41750 | 41700 | 1707 |
| 362 | 20230918 | 145100 | 9206984850 | 41750 | 41800 | 41800 | 41700 | 889 |
| 363 | 20230918 | 145000 | 9169868950 | 41750 | 41750 | 41750 | 41700 | 1479 |
| 364 | 20230918 | 144900 | 9108120800 | 41750 | 41700 | 41750 | 41700 | 3172 |
| 365 | 20230918 | 144800 | 8975760000 | 41750 | 41700 | 41750 | 41700 | 356 |
| 366 | 20230918 | 144700 | 8960906600 | 41700 | 41700 | 41750 | 41700 | 173 |
| 367 | 20230918 | 144600 | 8953692300 | 41750 | 41700 | 41750 | 41700 | 519 |
| 368 | 20230918 | 144500 | 8932049350 | 41700 | 41700 | 41750 | 41700 | 188 |
| 369 | 20230918 | 144400 | 8924209350 | 41750 | 41750 | 41750 | 41700 | 203 |
| 370 | 20230918 | 144300 | 8915743650 | 41700 | 41700 | 41750 | 41700 | 77 |
| 371 | 20230918 | 144200 | 8912532400 | 41700 | 41750 | 41750 | 41700 | 199 |
| 372 | 20230918 | 144100 | 8904233600 | 41700 | 41700 | 41750 | 41700 | 944 |
| 373 | 20230918 | 144000 | 8864868600 | 41750 | 41750 | 41750 | 41700 | 64 |
| 374 | 20230918 | 143900 | 8862196700 | 41700 | 41700 | 41750 | 41700 | 306 |
| 375 | 20230918 | 143800 | 8849436250 | 41750 | 41750 | 41750 | 41700 | 12 |
| 376 | 20230918 | 143700 | 8848935300 | 41750 | 41700 | 41750 | 41700 | 313 |
| 377 | 20230918 | 143600 | 8835880500 | 41750 | 41800 | 41800 | 41700 | 3137 |
| 378 | 20230918 | 143500 | 8704910700 | 41750 | 41750 | 41800 | 41750 | 149 |
| 379 | 20230918 | 143400 | 8698686500 | 41800 | 41750 | 41800 | 41750 | 235 |
| 380 | 20230918 | 143300 | 8688873000 | 41800 | 41850 | 41900 | 41750 | 3447 |
| 381 | 20230918 | 143200 | 8544651900 | 41850 | 41850 | 41900 | 41850 | 537 |
| 382 | 20230918 | 143100 | 8522170600 | 41900 | 41900 | 41900 | 41850 | 788 |
| 383 | 20230918 | 143000 | 8489164500 | 41850 | 41800 | 41900 | 41800 | 758 |
| 384 | 20230918 | 142900 | 8457425150 | 41850 | 41800 | 41850 | 41800 | 264 |
| 385 | 20230918 | 142800 | 8446389850 | 41800 | 41750 | 41850 | 41750 | 2514 |
| 386 | 20230918 | 142700 | 8341284050 | 41800 | 41750 | 41800 | 41750 | 265 |
| 387 | 20230918 | 142600 | 8330220100 | 41800 | 41750 | 41800 | 41750 | 49 |
| 388 | 20230918 | 142500 | 8328172350 | 41750 | 41800 | 41800 | 41750 | 320 |
| 389 | 20230918 | 142400 | 8314810650 | 41800 | 41750 | 41800 | 41750 | 304 |
| 390 | 20230918 | 142300 | 8302113200 | 41800 | 41800 | 41850 | 41800 | 293 |
| 391 | 20230918 | 142200 | 8289865750 | 41850 | 41800 | 41850 | 41800 | 1633 |
| 392 | 20230918 | 142100 | 8221606100 | 41750 | 41800 | 41800 | 41750 | 877 |
| 393 | 20230918 | 142000 | 8184991200 | 41800 | 41750 | 41800 | 41750 | 248 |
| 394 | 20230918 | 141900 | 8174634500 | 41750 | 41750 | 41800 | 41750 | 316 |
| 395 | 20230918 | 141800 | 8161438800 | 41800 | 41800 | 41800 | 41750 | 86 |
| 396 | 20230918 | 141700 | 8157844250 | 41800 | 41750 | 41800 | 41750 | 303 |
| 397 | 20230918 | 141600 | 8145191950 | 41800 | 41800 | 41800 | 41750 | 102 |
| 398 | 20230918 | 141500 | 8140928400 | 41750 | 41750 | 41800 | 41750 | 272 |
| 399 | 20230918 | 141400 | 8129571950 | 41800 | 41800 | 41800 | 41750 | 1053 |
| 400 | 20230918 | 141300 | 8085556600 | 41750 | 41750 | 41800 | 41750 | 292 |
| 401 | 20230918 | 141200 | 8073364100 | 41800 | 41750 | 41800 | 41750 | 223 |
| 402 | 20230918 | 141100 | 8064052350 | 41800 | 41750 | 41800 | 41750 | 123 |
| 403 | 20230918 | 141000 | 8058914400 | 41750 | 41800 | 41800 | 41750 | 206 |
| 404 | 20230918 | 140900 | 8050313300 | 41800 | 41750 | 41800 | 41750 | 81 |
| 405 | 20230918 | 140800 | 8046930900 | 41750 | 41800 | 41800 | 41750 | 196 |
| 406 | 20230918 | 140700 | 8038747800 | 41750 | 41750 | 41800 | 41750 | 266 |
| 407 | 20230918 | 140600 | 8027642200 | 41800 | 41750 | 41800 | 41750 | 8 |
| 408 | 20230918 | 140500 | 8027308000 | 41800 | 41750 | 41850 | 41750 | 2928 |
| 409 | 20230918 | 140400 | 7904943900 | 41750 | 41750 | 41800 | 41750 | 27 |
| 410 | 20230918 | 140300 | 7903815400 | 41800 | 41750 | 41800 | 41750 | 312 |
| 411 | 20230918 | 140200 | 7890786850 | 41750 | 41750 | 41800 | 41750 | 4 |
| 412 | 20230918 | 140100 | 7890619750 | 41750 | 41750 | 41800 | 41750 | 321 |
| 413 | 20230918 | 140000 | 7877216200 | 41750 | 41750 | 41800 | 41750 | 198 |
| 414 | 20230918 | 135900 | 7868949550 | 41750 | 41700 | 41800 | 41700 | 1314 |
| 415 | 20230918 | 135800 | 7814100550 | 41750 | 41700 | 41750 | 41700 | 241 |
| 416 | 20230918 | 135700 | 7804048600 | 41700 | 41700 | 41750 | 41700 | 1029 |
| 417 | 20230918 | 135600 | 7761092050 | 41750 | 41800 | 41800 | 41750 | 154 |
| 418 | 20230918 | 135500 | 7754661700 | 41750 | 41750 | 41800 | 41750 | 728 |
| 419 | 20230918 | 135400 | 7724267550 | 41800 | 41800 | 41800 | 41750 | 1514 |
| 420 | 20230918 | 135300 | 7661057500 | 41800 | 41750 | 41800 | 41750 | 313 |
| 421 | 20230918 | 135200 | 7647986950 | 41800 | 41800 | 41800 | 41750 | 119 |
| 422 | 20230918 | 135100 | 7643015350 | 41800 | 41750 | 41800 | 41750 | 428 |
| 423 | 20230918 | 135000 | 7625144900 | 41800 | 41750 | 41800 | 41750 | 273 |
| 424 | 20230918 | 134900 | 7613747000 | 41800 | 41750 | 41800 | 41750 | 79 |
| 425 | 20230918 | 134800 | 7610448350 | 41800 | 41750 | 41800 | 41750 | 191 |
| 426 | 20230918 | 134700 | 7602474050 | 41800 | 41750 | 41800 | 41750 | 89 |
| 427 | 20230918 | 134600 | 7598757300 | 41750 | 41800 | 41800 | 41750 | 271 |
| 428 | 20230918 | 134500 | 7587442950 | 41800 | 41750 | 41800 | 41750 | 79 |
| 429 | 20230918 | 134400 | 7584144300 | 41750 | 41850 | 41850 | 41750 | 795 |
| 430 | 20230918 | 134300 | 7550922700 | 41850 | 41800 | 41850 | 41800 | 382 |
| 431 | 20230918 | 134200 | 7534954200 | 41800 | 41850 | 41850 | 41800 | 5 |
| 432 | 20230918 | 134100 | 7534745050 | 41800 | 41800 | 41850 | 41800 | 272 |
| 433 | 20230918 | 134000 | 7523375300 | 41800 | 41850 | 41850 | 41800 | 14 |
| 434 | 20230918 | 133900 | 7522789600 | 41800 | 41850 | 41850 | 41800 | 2497 |
| 435 | 20230918 | 133800 | 7418317750 | 41900 | 41850 | 41900 | 41850 | 206 |
| 436 | 20230918 | 133700 | 7409695850 | 41900 | 41850 | 41900 | 41850 | 138 |
| 437 | 20230918 | 133600 | 7403918000 | 41850 | 41850 | 41900 | 41800 | 2835 |
| 438 | 20230918 | 133500 | 7285281500 | 41850 | 41850 | 41850 | 41800 | 71 |
| 439 | 20230918 | 133400 | 7282313550 | 41850 | 41800 | 41850 | 41800 | 230 |
| 440 | 20230918 | 133300 | 7272697650 | 41850 | 41800 | 41850 | 41800 | 80 |
| 441 | 20230918 | 133200 | 7269353500 | 41800 | 41850 | 41850 | 41800 | 214 |
| 442 | 20230918 | 133100 | 7260407200 | 41800 | 41800 | 41850 | 41800 | 467 |
| 443 | 20230918 | 133000 | 7240885900 | 41800 | 41850 | 41850 | 41800 | 3 |
| 444 | 20230918 | 132900 | 7240760400 | 41800 | 41850 | 41900 | 41800 | 312 |
| 445 | 20230918 | 132800 | 7227703200 | 41900 | 41900 | 41900 | 41850 | 35 |
| 446 | 20230918 | 132700 | 7226238200 | 41850 | 41850 | 41900 | 41850 | 269 |
| 447 | 20230918 | 132600 | 7214980050 | 41900 | 41900 | 41900 | 41850 | 194 |
| 448 | 20230918 | 132500 | 7206860950 | 41900 | 41850 | 41900 | 41800 | 182 |
| 449 | 20230918 | 132400 | 7199241900 | 41900 | 41900 | 41900 | 41850 | 103 |
| 450 | 20230918 | 132300 | 7194926250 | 41900 | 41800 | 41900 | 41800 | 731 |
| 451 | 20230918 | 132200 | 7164328650 | 41850 | 41900 | 41950 | 41850 | 1030 |
| 452 | 20230918 | 132100 | 7121181850 | 41950 | 41750 | 41950 | 41750 | 5601 |
| 453 | 20230918 | 132000 | 6886827600 | 41800 | 41800 | 41800 | 41750 | 14 |
| 454 | 20230918 | 131900 | 6886242450 | 41750 | 41750 | 41800 | 41750 | 257 |
| 455 | 20230918 | 131800 | 6875512650 | 41750 | 41800 | 41800 | 41750 | 33 |
| 456 | 20230918 | 131700 | 6874134150 | 41750 | 41800 | 41800 | 41750 | 703 |
| 457 | 20230918 | 131600 | 6844770950 | 41800 | 41800 | 41800 | 41750 | 56 |
| 458 | 20230918 | 131500 | 6842430200 | 41750 | 41750 | 41800 | 41750 | 303 |
| 459 | 20230918 | 131400 | 6829777550 | 41800 | 41800 | 41800 | 41750 | 332 |
| 460 | 20230918 | 131300 | 6815916300 | 41800 | 41750 | 41800 | 41750 | 101 |
| 461 | 20230918 | 131200 | 6811697900 | 41800 | 41800 | 41800 | 41750 | 519 |
| 462 | 20230918 | 131100 | 6790028250 | 41800 | 41750 | 41800 | 41750 | 108 |
| 463 | 20230918 | 131000 | 6785517250 | 41800 | 41800 | 41800 | 41750 | 191 |
| 464 | 20230918 | 130900 | 6777542850 | 41800 | 41750 | 41800 | 41750 | 417 |
| 465 | 20230918 | 130800 | 6760132500 | 41800 | 41750 | 41800 | 41750 | 11 |
| 466 | 20230918 | 130700 | 6759673200 | 41800 | 41750 | 41800 | 41750 | 271 |
| 467 | 20230918 | 130600 | 6748358150 | 41750 | 41750 | 41800 | 41750 | 170 |
| 468 | 20230918 | 130500 | 6741259550 | 41800 | 41800 | 41850 | 41750 | 1580 |
| 469 | 20230918 | 130400 | 6675219300 | 41850 | 41800 | 41850 | 41800 | 108 |
| 470 | 20230918 | 130300 | 6670704500 | 41800 | 41800 | 41850 | 41800 | 259 |
| 471 | 20230918 | 130200 | 6659878100 | 41850 | 41800 | 41850 | 41800 | 207 |
| 472 | 20230918 | 130100 | 6651224550 | 41850 | 41900 | 41900 | 41800 | 1450 |
| 473 | 20230918 | 130000 | 6590542050 | 41850 | 41900 | 41900 | 41850 | 247 |
| 474 | 20230918 | 125900 | 6580204500 | 41850 | 41850 | 41900 | 41850 | 83 |
| 475 | 20230918 | 125800 | 6576730850 | 41850 | 41900 | 41900 | 41850 | 270 |
| 476 | 20230918 | 125700 | 6565429250 | 41900 | 41850 | 41900 | 41850 | 298 |
| 477 | 20230918 | 125600 | 6552957800 | 41900 | 41900 | 41900 | 41900 | 6 |
| 478 | 20230918 | 125500 | 6552706400 | 41900 | 41850 | 41900 | 41850 | 370 |
| 479 | 20230918 | 125400 | 6537221550 | 41900 | 41900 | 41900 | 41850 | 38 |
| 480 | 20230918 | 125300 | 6535631100 | 41900 | 41850 | 41900 | 41850 | 331 |
| 481 | 20230918 | 125200 | 6521777950 | 41900 | 41900 | 41950 | 41850 | 81 |
| 482 | 20230918 | 125100 | 6518384100 | 41900 | 41900 | 41950 | 41900 | 277 |
| 483 | 20230918 | 125000 | 6506777300 | 41950 | 41900 | 41950 | 41900 | 230 |
| 484 | 20230918 | 124900 | 6497139950 | 41950 | 41900 | 41950 | 41900 | 106 |
| 485 | 20230918 | 124800 | 6492698500 | 41950 | 41900 | 41950 | 41900 | 999 |
| 486 | 20230918 | 124700 | 6450839800 | 41850 | 41750 | 41850 | 41750 | 1759 |
| 487 | 20230918 | 124600 | 6377305550 | 41750 | 41800 | 41800 | 41750 | 200 |
| 488 | 20230918 | 124500 | 6368954950 | 41800 | 41750 | 41800 | 41750 | 259 |
| 489 | 20230918 | 124400 | 6358141550 | 41800 | 41750 | 41800 | 41750 | 22 |
| 490 | 20230918 | 124300 | 6357222400 | 41800 | 41750 | 41800 | 41750 | 259 |
| 491 | 20230918 | 124200 | 6346409050 | 41800 | 41800 | 41800 | 41750 | 65 |
| 492 | 20230918 | 124100 | 6343693550 | 41800 | 41750 | 41800 | 41750 | 261 |
| 493 | 20230918 | 124000 | 6332796600 | 41800 | 41700 | 41800 | 41700 | 835 |
| 494 | 20230918 | 123900 | 6297942000 | 41800 | 41750 | 41800 | 41750 | 578 |
| 495 | 20230918 | 123800 | 6273808550 | 41800 | 41800 | 41800 | 41750 | 194 |
| 496 | 20230918 | 123700 | 6265708750 | 41750 | 41800 | 41800 | 41750 | 216 |
| 497 | 20230918 | 123600 | 6256682950 | 41850 | 41850 | 41850 | 41800 | 405 |
| 498 | 20230918 | 123500 | 6239753850 | 41850 | 41850 | 41900 | 41850 | 168 |
| 499 | 20230918 | 123400 | 6232722300 | 41900 | 41950 | 41950 | 41900 | 1547 |
| 500 | 20230918 | 123300 | 6167902850 | 41950 | 41900 | 41950 | 41900 | 288 |
| 501 | 20230918 | 123200 | 6155834000 | 41950 | 41950 | 41950 | 41950 | 55 |
| 502 | 20230918 | 123100 | 6153526750 | 41950 | 41950 | 41950 | 41900 | 535 |
| 503 | 20230918 | 123000 | 6131109950 | 41950 | 41900 | 41950 | 41900 | 1046 |
| 504 | 20230918 | 122900 | 6087279900 | 41900 | 41850 | 41900 | 41850 | 283 |
| 505 | 20230918 | 122800 | 6075434950 | 41900 | 41850 | 41900 | 41850 | 225 |
| 506 | 20230918 | 122700 | 6066016850 | 41900 | 41850 | 41900 | 41850 | 94 |
| 507 | 20230918 | 122600 | 6062081600 | 41900 | 41900 | 41900 | 41850 | 228 |
| 508 | 20230918 | 122500 | 6052537850 | 41900 | 41850 | 41900 | 41850 | 1134 |
| 509 | 20230918 | 122400 | 6005026650 | 41850 | 41900 | 41900 | 41850 | 274 |
| 510 | 20230918 | 122300 | 5993555450 | 41900 | 41850 | 41900 | 41850 | 69 |
| 511 | 20230918 | 122200 | 5990667700 | 41850 | 41900 | 41900 | 41850 | 191 |
| 512 | 20230918 | 122100 | 5982674200 | 41900 | 41850 | 41900 | 41850 | 268 |
| 513 | 20230918 | 122000 | 5971457800 | 41900 | 41850 | 41900 | 41850 | 815 |
| 514 | 20230918 | 121900 | 5937348400 | 41850 | 41800 | 41850 | 41800 | 271 |
| 515 | 20230918 | 121800 | 5926019800 | 41850 | 41850 | 41850 | 41850 | 1 |
| 516 | 20230918 | 121700 | 5925977950 | 41800 | 41850 | 41850 | 41800 | 581 |
| 517 | 20230918 | 121600 | 5901691400 | 41850 | 41850 | 41850 | 41800 | 349 |
| 518 | 20230918 | 121500 | 5887103000 | 41850 | 41800 | 41850 | 41800 | 78 |
| 519 | 20230918 | 121400 | 5883842100 | 41850 | 41850 | 41900 | 41850 | 260 |
| 520 | 20230918 | 121300 | 5872961050 | 41850 | 41900 | 41900 | 41850 | 994 |
| 521 | 20230918 | 121200 | 5831357000 | 41900 | 41900 | 41900 | 41850 | 215 |
| 522 | 20230918 | 121100 | 5822358250 | 41900 | 41850 | 41900 | 41850 | 256 |
| 523 | 20230918 | 121000 | 5811644600 | 41900 | 41800 | 41900 | 41800 | 1335 |
| 524 | 20230918 | 120900 | 5755809050 | 41800 | 41800 | 41850 | 41750 | 750 |
| 525 | 20230918 | 120800 | 5724459500 | 41800 | 41850 | 41850 | 41800 | 14 |
| 526 | 20230918 | 120700 | 5723873700 | 41800 | 41800 | 41850 | 41800 | 258 |
| 527 | 20230918 | 120600 | 5713089150 | 41850 | 41850 | 41850 | 41850 | 47 |
| 528 | 20230918 | 120500 | 5711122200 | 41850 | 41900 | 41950 | 41850 | 1073 |
| 529 | 20230918 | 120400 | 5666178550 | 41900 | 41950 | 41950 | 41900 | 1141 |
| 530 | 20230918 | 120300 | 5618370600 | 41950 | 41900 | 41950 | 41900 | 82 |
| 531 | 20230918 | 120200 | 5614934100 | 41950 | 41950 | 41950 | 41900 | 190 |
| 532 | 20230918 | 120100 | 5606973000 | 41950 | 41900 | 41950 | 41900 | 219 |
| 533 | 20230918 | 120000 | 5597796300 | 41950 | 41850 | 41950 | 41850 | 1525 |
| 534 | 20230918 | 115900 | 5533901000 | 41900 | 41850 | 41900 | 41850 | 394 |
| 535 | 20230918 | 115800 | 5517405150 | 41900 | 41900 | 41900 | 41850 | 88 |
| 536 | 20230918 | 115700 | 5513718800 | 41850 | 41850 | 41900 | 41850 | 309 |
| 537 | 20230918 | 115600 | 5500786400 | 41900 | 41900 | 41900 | 41900 | 25 |
| 538 | 20230918 | 115500 | 5499738900 | 41850 | 41850 | 41900 | 41850 | 311 |
| 539 | 20230918 | 115400 | 5486720800 | 41900 | 41900 | 41900 | 41900 | 17 |
| 540 | 20230918 | 115300 | 5486008500 | 41850 | 41850 | 41900 | 41850 | 301 |
| 541 | 20230918 | 115200 | 5473409400 | 41900 | 41900 | 41900 | 41850 | 224 |
| 542 | 20230918 | 115100 | 5464033250 | 41900 | 41850 | 41900 | 41850 | 71 |
| 543 | 20230918 | 115000 | 5461061700 | 41900 | 41850 | 41900 | 41850 | 1015 |
| 544 | 20230918 | 114900 | 5418582450 | 41850 | 41800 | 41850 | 41800 | 70 |
| 545 | 20230918 | 114800 | 5415656300 | 41850 | 41850 | 41850 | 41800 | 229 |
| 546 | 20230918 | 114700 | 5406082050 | 41850 | 41850 | 41850 | 41850 | 73 |
| 547 | 20230918 | 114600 | 5403027000 | 41900 | 41900 | 41900 | 41900 | 2 |
| 548 | 20230918 | 114500 | 5402943200 | 41900 | 41850 | 41900 | 41850 | 270 |
| 549 | 20230918 | 114400 | 5391642950 | 41900 | 41850 | 41900 | 41850 | 427 |
| 550 | 20230918 | 114300 | 5373763400 | 41850 | 41900 | 41900 | 41850 | 110 |
| 551 | 20230918 | 114200 | 5369158550 | 41900 | 41900 | 41950 | 41900 | 393 |
| 552 | 20230918 | 114100 | 5352691800 | 41950 | 41800 | 41950 | 41800 | 84 |
| 553 | 20230918 | 114000 | 5349178200 | 41900 | 41800 | 41900 | 41800 | 1439 |
| 554 | 20230918 | 113900 | 5289013550 | 41800 | 41850 | 41850 | 41750 | 77 |
| 555 | 20230918 | 113800 | 5285798000 | 41800 | 41850 | 41850 | 41800 | 273 |
| 556 | 20230918 | 113700 | 5274386450 | 41850 | 41800 | 41850 | 41800 | 71 |
| 557 | 20230918 | 113600 | 5271418450 | 41850 | 41850 | 41850 | 41800 | 1234 |
| 558 | 20230918 | 113500 | 5219834950 | 41850 | 41850 | 41900 | 41850 | 172 |
| 559 | 20230918 | 113400 | 5212636700 | 41900 | 41900 | 41900 | 41850 | 16 |
| 560 | 20230918 | 113300 | 5211966550 | 41900 | 41850 | 41900 | 41850 | 257 |
| 561 | 20230918 | 113200 | 5201211050 | 41900 | 41850 | 41900 | 41850 | 24 |
| 562 | 20230918 | 113100 | 5200205950 | 41850 | 41850 | 41900 | 41850 | 257 |
| 563 | 20230918 | 113000 | 5189450400 | 41900 | 41750 | 41900 | 41750 | 1635 |
| 564 | 20230918 | 112900 | 5121116450 | 41800 | 41750 | 41800 | 41750 | 98 |
| 565 | 20230918 | 112800 | 5117023450 | 41800 | 41800 | 41800 | 41800 | 4 |
| 566 | 20230918 | 112700 | 5116856250 | 41850 | 41800 | 41850 | 41800 | 98 |
| 567 | 20230918 | 112600 | 5112758900 | 41850 | 41850 | 41900 | 41850 | 292 |
| 568 | 20230918 | 112500 | 5100538650 | 41900 | 41850 | 41900 | 41850 | 178 |
| 569 | 20230918 | 112400 | 5093084000 | 41850 | 41900 | 41900 | 41850 | 197 |
| 570 | 20230918 | 112300 | 5084839150 | 41850 | 41850 | 41900 | 41850 | 266 |
| 571 | 20230918 | 112200 | 5073706500 | 41900 | 41900 | 41900 | 41900 | 5 |
| 572 | 20230918 | 112100 | 5073497000 | 41850 | 41900 | 41900 | 41850 | 461 |
| 573 | 20230918 | 112000 | 5054191850 | 41950 | 41850 | 41950 | 41850 | 1685 |
| 574 | 20230918 | 111900 | 4983670550 | 41850 | 41800 | 41850 | 41800 | 593 |
| 575 | 20230918 | 111800 | 4958876550 | 41850 | 41800 | 41850 | 41800 | 220 |
| 576 | 20230918 | 111700 | 4949680450 | 41850 | 41800 | 41850 | 41800 | 70 |
| 577 | 20230918 | 111600 | 4946754300 | 41800 | 41850 | 41850 | 41800 | 486 |
| 578 | 20230918 | 111500 | 4926439300 | 41800 | 41650 | 41800 | 41650 | 416 |
| 579 | 20230918 | 111400 | 4909060550 | 41800 | 41900 | 41900 | 41650 | 254 |
| 580 | 20230918 | 111300 | 4898449700 | 41850 | 41900 | 41900 | 41650 | 999 |
| 581 | 20230918 | 111200 | 4856714800 | 41900 | 41900 | 41900 | 41900 | 3 |
| 582 | 20230918 | 111100 | 4856589100 | 41900 | 41950 | 41950 | 41900 | 145 |
| 583 | 20230918 | 111000 | 4850506700 | 41900 | 42050 | 42050 | 41900 | 3108 |
| 584 | 20230918 | 110900 | 4719987900 | 42050 | 42000 | 42050 | 42000 | 1667 |
| 585 | 20230918 | 110800 | 4649903350 | 42150 | 42000 | 42150 | 42000 | 4425 |
| 586 | 20230918 | 110700 | 4463649400 | 42000 | 41950 | 42050 | 41950 | 582 |
| 587 | 20230918 | 110600 | 4439204500 | 42050 | 42050 | 42050 | 42000 | 387 |
| 588 | 20230918 | 110500 | 4422946550 | 42050 | 42000 | 42050 | 42000 | 1365 |
| 589 | 20230918 | 110400 | 4365552650 | 42050 | 41950 | 42050 | 41950 | 838 |
| 590 | 20230918 | 110300 | 4330361450 | 42000 | 41950 | 42000 | 41950 | 124 |
| 591 | 20230918 | 110200 | 4325157000 | 42000 | 41900 | 42000 | 41900 | 1521 |
| 592 | 20230918 | 110100 | 4261362650 | 41900 | 41900 | 41950 | 41900 | 379 |
| 593 | 20230918 | 110000 | 4245480000 | 41950 | 41850 | 41950 | 41800 | 1257 |
| 594 | 20230918 | 105900 | 4192839500 | 41850 | 41700 | 41850 | 41700 | 249 |
| 595 | 20230918 | 105800 | 4182428950 | 41850 | 41850 | 41850 | 41650 | 1168 |
| 596 | 20230918 | 105700 | 4133694850 | 41800 | 41600 | 41800 | 41600 | 3930 |
| 597 | 20230918 | 105600 | 3970003900 | 41650 | 41650 | 41650 | 41600 | 200 |
| 598 | 20230918 | 105500 | 3961681000 | 41600 | 41600 | 41650 | 41600 | 313 |
| 599 | 20230918 | 105400 | 3948657400 | 41650 | 41600 | 41650 | 41600 | 435 |
| 600 | 20230918 | 105300 | 3930557000 | 41650 | 41600 | 41650 | 41600 | 198 |
| 601 | 20230918 | 105200 | 3922316300 | 41650 | 41650 | 41650 | 41600 | 480 |
| 602 | 20230918 | 105100 | 3902340850 | 41600 | 41600 | 41650 | 41600 | 523 |
| 603 | 20230918 | 105000 | 3880578700 | 41600 | 41650 | 41650 | 41600 | 272 |
| 604 | 20230918 | 104900 | 3869260850 | 41650 | 41600 | 41650 | 41600 | 433 |
| 605 | 20230918 | 104800 | 3851246400 | 41600 | 41600 | 41650 | 41600 | 63 |
| 606 | 20230918 | 104700 | 3848622550 | 41650 | 41600 | 41650 | 41600 | 435 |
| 607 | 20230918 | 104600 | 3830524950 | 41600 | 41650 | 41650 | 41600 | 174 |
| 608 | 20230918 | 104500 | 3823286200 | 41600 | 41600 | 41650 | 41600 | 416 |
| 609 | 20230918 | 104400 | 3805980050 | 41600 | 41650 | 41650 | 41600 | 1504 |
| 610 | 20230918 | 104300 | 3743413400 | 41600 | 41650 | 41650 | 41600 | 414 |
| 611 | 20230918 | 104200 | 3726190600 | 41600 | 41650 | 41650 | 41600 | 536 |
| 612 | 20230918 | 104100 | 3703892800 | 41650 | 41650 | 41650 | 41600 | 380 |
| 613 | 20230918 | 104000 | 3688084300 | 41650 | 41650 | 41650 | 41600 | 742 |
| 614 | 20230918 | 103900 | 3657204250 | 41650 | 41650 | 41650 | 41600 | 330 |
| 615 | 20230918 | 103800 | 3643470700 | 41600 | 41650 | 41650 | 41600 | 348 |
| 616 | 20230918 | 103700 | 3628993300 | 41600 | 41600 | 41650 | 41600 | 590 |
| 617 | 20230918 | 103600 | 3604447550 | 41600 | 41600 | 41650 | 41600 | 185 |
| 618 | 20230918 | 103500 | 3596749950 | 41650 | 41600 | 41650 | 41600 | 441 |
| 619 | 20230918 | 103400 | 3578402100 | 41600 | 41600 | 41650 | 41600 | 15 |
| 620 | 20230918 | 103300 | 3577777700 | 41650 | 41600 | 41650 | 41600 | 415 |
| 621 | 20230918 | 103200 | 3560513300 | 41650 | 41600 | 41650 | 41600 | 228 |
| 622 | 20230918 | 103100 | 3551026550 | 41650 | 41600 | 41650 | 41600 | 252 |
| 623 | 20230918 | 103000 | 3540541300 | 41600 | 41700 | 41700 | 41600 | 377 |
| 624 | 20230918 | 102900 | 3524840300 | 41650 | 41700 | 41700 | 41650 | 352 |
| 625 | 20230918 | 102800 | 3510178950 | 41700 | 41700 | 41700 | 41650 | 871 |
| 626 | 20230918 | 102700 | 3473899900 | 41650 | 41750 | 41750 | 41650 | 363 |
| 627 | 20230918 | 102600 | 3458780400 | 41750 | 41750 | 41750 | 41700 | 882 |
| 628 | 20230918 | 102500 | 3422000600 | 41750 | 41800 | 41800 | 41700 | 877 |
| 629 | 20230918 | 102400 | 3385390500 | 41800 | 41750 | 41800 | 41750 | 348 |
| 630 | 20230918 | 102300 | 3370859850 | 41800 | 41800 | 41800 | 41750 | 350 |
| 631 | 20230918 | 102200 | 3356246850 | 41800 | 41800 | 41850 | 41750 | 304 |
| 632 | 20230918 | 102100 | 3343543350 | 41750 | 41750 | 41800 | 41700 | 982 |
| 633 | 20230918 | 102000 | 3302545700 | 41800 | 41800 | 41800 | 41750 | 667 |
| 634 | 20230918 | 101900 | 3274695450 | 41800 | 41800 | 41850 | 41750 | 222 |
| 635 | 20230918 | 101800 | 3265419200 | 41800 | 41750 | 41850 | 41750 | 2618 |
| 636 | 20230918 | 101700 | 3156000950 | 41800 | 41800 | 41850 | 41750 | 1373 |
| 637 | 20230918 | 101600 | 3098615350 | 41800 | 41800 | 41850 | 41800 | 229 |
| 638 | 20230918 | 101500 | 3089041200 | 41850 | 41850 | 41900 | 41850 | 543 |
| 639 | 20230918 | 101400 | 3066315150 | 41900 | 41950 | 41950 | 41850 | 163 |
| 640 | 20230918 | 101300 | 3059485900 | 41900 | 41950 | 41950 | 41850 | 1134 |
| 641 | 20230918 | 101200 | 3011969550 | 41950 | 41950 | 41950 | 41900 | 544 |
| 642 | 20230918 | 101100 | 2989148800 | 41950 | 41850 | 41950 | 41850 | 1802 |
| 643 | 20230918 | 101000 | 2913642950 | 41900 | 41850 | 41900 | 41850 | 345 |
| 644 | 20230918 | 100900 | 2899200350 | 41850 | 41800 | 41900 | 41800 | 1656 |
| 645 | 20230918 | 100800 | 2829894400 | 41850 | 41850 | 41850 | 41800 | 564 |
| 646 | 20230918 | 100700 | 2806309200 | 41800 | 41800 | 41850 | 41800 | 126 |
| 647 | 20230918 | 100600 | 2801039600 | 41850 | 41850 | 41850 | 41800 | 418 |
| 648 | 20230918 | 100500 | 2783563200 | 41850 | 41700 | 41850 | 41700 | 896 |
| 649 | 20230918 | 100400 | 2746114950 | 41650 | 41600 | 41700 | 41600 | 1279 |
| 650 | 20230918 | 100300 | 2692828350 | 41600 | 41550 | 41600 | 41550 | 788 |
| 651 | 20230918 | 100200 | 2660060450 | 41550 | 41650 | 41650 | 41550 | 372 |
| 652 | 20230918 | 100100 | 2644592600 | 41650 | 41600 | 41650 | 41600 | 2058 |
| 653 | 20230918 | 100000 | 2558960100 | 41650 | 41600 | 41700 | 41600 | 1317 |
| 654 | 20230918 | 095900 | 2504159900 | 41650 | 41600 | 41650 | 41600 | 1130 |
| 655 | 20230918 | 095800 | 2457137400 | 41650 | 41650 | 41650 | 41600 | 636 |
| 656 | 20230918 | 095700 | 2430656400 | 41650 | 41700 | 41750 | 41650 | 4719 |
| 657 | 20230918 | 095600 | 2234014100 | 41750 | 41700 | 41750 | 41700 | 369 |
| 658 | 20230918 | 095500 | 2218626300 | 41700 | 41750 | 41750 | 41700 | 310 |
| 659 | 20230918 | 095400 | 2205690600 | 41800 | 41750 | 41800 | 41750 | 1447 |
| 660 | 20230918 | 095300 | 2145276300 | 41750 | 41800 | 41800 | 41750 | 592 |
| 661 | 20230918 | 095200 | 2120534400 | 41750 | 41800 | 41800 | 41750 | 579 |
| 662 | 20230918 | 095100 | 2096348800 | 41800 | 41800 | 41850 | 41750 | 487 |
| 663 | 20230918 | 095000 | 2075992800 | 41850 | 41850 | 41850 | 41800 | 1494 |
| 664 | 20230918 | 094900 | 2013527150 | 41850 | 41850 | 41900 | 41800 | 2043 |
| 665 | 20230918 | 094800 | 1928027600 | 41900 | 41900 | 41900 | 41850 | 142 |
| 666 | 20230918 | 094700 | 1922084500 | 41900 | 41800 | 41900 | 41800 | 769 |
| 667 | 20230918 | 094600 | 1889914350 | 41850 | 41900 | 41900 | 41850 | 261 |
| 668 | 20230918 | 094500 | 1878988850 | 41900 | 41850 | 42000 | 41850 | 3269 |
| 669 | 20230918 | 094400 | 1741922150 | 41900 | 41850 | 41900 | 41800 | 629 |
| 670 | 20230918 | 094300 | 1715600550 | 41850 | 41750 | 41850 | 41700 | 1394 |
| 671 | 20230918 | 094200 | 1657407700 | 41750 | 41650 | 41750 | 41650 | 770 |
| 672 | 20230918 | 094100 | 1625296150 | 41650 | 41650 | 41700 | 41650 | 428 |
| 673 | 20230918 | 094000 | 1607469200 | 41700 | 41650 | 41750 | 41650 | 1609 |
| 674 | 20230918 | 093900 | 1540363900 | 41700 | 41600 | 41700 | 41600 | 832 |
| 675 | 20230918 | 093800 | 1505727050 | 41600 | 41750 | 41750 | 41600 | 2929 |
| 676 | 20230918 | 093700 | 1383579250 | 41750 | 41800 | 41850 | 41750 | 2957 |
| 677 | 20230918 | 093600 | 1259958500 | 41850 | 41850 | 41850 | 41800 | 235 |
| 678 | 20230918 | 093500 | 1250131650 | 41850 | 41850 | 41900 | 41800 | 347 |
| 679 | 20230918 | 093400 | 1235610250 | 41900 | 42000 | 42000 | 41850 | 3586 |
| 680 | 20230918 | 093300 | 1085148650 | 42000 | 41950 | 42000 | 41950 | 776 |
| 681 | 20230918 | 093200 | 1052567350 | 42000 | 42000 | 42000 | 41950 | 452 |
| 682 | 20230918 | 093100 | 1033600350 | 41950 | 41950 | 42000 | 41950 | 154 |
| 683 | 20230918 | 093000 | 1027139850 | 42000 | 41950 | 42000 | 41900 | 305 |
| 684 | 20230918 | 092900 | 1014346300 | 41950 | 42000 | 42000 | 41900 | 2249 |
| 685 | 20230918 | 092800 | 919938650 | 42000 | 42000 | 42050 | 42000 | 315 |
| 686 | 20230918 | 092700 | 906708200 | 42050 | 42050 | 42100 | 42050 | 1721 |
| 687 | 20230918 | 092600 | 834340050 | 42050 | 42100 | 42100 | 42050 | 133 |
| 688 | 20230918 | 092500 | 828745500 | 42100 | 42150 | 42150 | 42100 | 516 |
| 689 | 20230918 | 092400 | 807021300 | 42150 | 42100 | 42150 | 42100 | 184 |
| 690 | 20230918 | 092300 | 799274450 | 42100 | 42200 | 42200 | 42100 | 333 |
| 691 | 20230918 | 092200 | 785235000 | 42150 | 42200 | 42200 | 42150 | 430 |
| 692 | 20230918 | 092100 | 767110450 | 42150 | 42150 | 42200 | 42150 | 303 |
| 693 | 20230918 | 092000 | 754336450 | 42150 | 42200 | 42200 | 42150 | 191 |
| 694 | 20230918 | 091900 | 746285750 | 42200 | 42250 | 42250 | 42200 | 236 |
| 695 | 20230918 | 091800 | 736315100 | 42250 | 42250 | 42250 | 42050 | 639 |
| 696 | 20230918 | 091700 | 709356250 | 42200 | 42100 | 42200 | 42050 | 375 |
| 697 | 20230918 | 091600 | 693551650 | 42150 | 42150 | 42200 | 42050 | 1919 |
| 698 | 20230918 | 091500 | 612689750 | 42200 | 42150 | 42250 | 42150 | 329 |
| 699 | 20230918 | 091400 | 598807200 | 42150 | 42200 | 42250 | 42100 | 798 |
| 700 | 20230918 | 091300 | 565163300 | 42250 | 42250 | 42250 | 42150 | 632 |
| 701 | 20230918 | 091200 | 538472650 | 42250 | 42200 | 42400 | 42200 | 1061 |
| 702 | 20230918 | 091100 | 493612100 | 42150 | 42150 | 42250 | 42150 | 666 |
| 703 | 20230918 | 091000 | 465512050 | 42150 | 42200 | 42200 | 42150 | 27 |
| 704 | 20230918 | 090900 | 464372850 | 42200 | 42200 | 42200 | 42150 | 174 |
| 705 | 20230918 | 090800 | 457037950 | 42200 | 42200 | 42300 | 42150 | 1333 |
| 706 | 20230918 | 090700 | 400713600 | 42150 | 42150 | 42200 | 42150 | 485 |
| 707 | 20230918 | 090600 | 380260250 | 42100 | 42300 | 42300 | 42100 | 1725 |
| 708 | 20230918 | 090500 | 307529950 | 42300 | 42250 | 42300 | 42100 | 193 |
| 709 | 20230918 | 090400 | 299371800 | 42250 | 42250 | 42250 | 42000 | 827 |
| 710 | 20230918 | 090300 | 264460150 | 42250 | 41950 | 42400 | 41950 | 2941 |
| 711 | 20230918 | 090200 | 140489850 | 41950 | 41950 | 42000 | 41950 | 462 |
| 712 | 20230918 | 090100 | 121096650 | 41900 | 42100 | 42100 | 41900 | 246 |
| 713 | 20230918 | 090000 | 110753550 | 42100 | 42250 | 42250 | 41500 | 2630 |