36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 201900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 4701 |
| 3 | 20230918 | 201800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20230918 | 201700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20230918 | 201600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20230918 | 201500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20230918 | 201400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20230918 | 201300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20230918 | 201200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20230918 | 201100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20230918 | 201000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20230918 | 200900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20230918 | 200800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20230918 | 200700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20230918 | 200600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20230918 | 200500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20230918 | 200400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20230918 | 200300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20230918 | 200200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20230918 | 200100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20230918 | 200000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20230918 | 195900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20230918 | 195800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20230918 | 195700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20230918 | 195600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20230918 | 195500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20230918 | 195400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20230918 | 195300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20230918 | 195200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20230918 | 195100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20230918 | 195000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20230918 | 194900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 4701 |
| 33 | 20230918 | 194800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20230918 | 194700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20230918 | 194600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20230918 | 194500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20230918 | 194400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20230918 | 194300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20230918 | 194200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20230918 | 194100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20230918 | 194000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20230918 | 193900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20230918 | 193800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20230918 | 193700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20230918 | 193600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20230918 | 193500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20230918 | 193400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20230918 | 193300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20230918 | 193200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20230918 | 193100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20230918 | 193000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20230918 | 192900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20230918 | 192800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20230918 | 192700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20230918 | 192600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20230918 | 192500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20230918 | 192400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20230918 | 192300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20230918 | 192200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20230918 | 192100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20230918 | 192000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20230918 | 191900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 4701 |
| 63 | 20230918 | 191800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20230918 | 191700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20230918 | 191600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20230918 | 191500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20230918 | 191400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20230918 | 191300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20230918 | 191200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20230918 | 191100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20230918 | 191000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20230918 | 190900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20230918 | 190800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20230918 | 190700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20230918 | 190600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20230918 | 190500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20230918 | 190400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20230918 | 190300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20230918 | 190200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20230918 | 190100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20230918 | 190000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20230918 | 185900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20230918 | 185800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20230918 | 185700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20230918 | 185600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20230918 | 185500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20230918 | 185400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20230918 | 185300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20230918 | 185200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20230918 | 185100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20230918 | 185000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20230918 | 184900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 4701 |
| 93 | 20230918 | 184800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20230918 | 184700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20230918 | 184600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20230918 | 184500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20230918 | 184400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20230918 | 184300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20230918 | 184200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20230918 | 184100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20230918 | 184000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20230918 | 183900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20230918 | 183800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20230918 | 183700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20230918 | 183600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20230918 | 183500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20230918 | 183400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20230918 | 183300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20230918 | 183200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20230918 | 183100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20230918 | 183000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20230918 | 182900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20230918 | 182800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20230918 | 182700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20230918 | 182600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20230918 | 182500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20230918 | 182400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20230918 | 182300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20230918 | 182200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20230918 | 182100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20230918 | 182000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20230918 | 181900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 4701 |
| 123 | 20230918 | 181800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20230918 | 181700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20230918 | 181600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20230918 | 181500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20230918 | 181400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20230918 | 181300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20230918 | 181200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20230918 | 181100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20230918 | 181000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20230918 | 180900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20230918 | 180800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20230918 | 180700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20230918 | 180600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20230918 | 180500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20230918 | 180400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20230918 | 180300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20230918 | 180200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20230918 | 180100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20230918 | 180000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20230918 | 175900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20230918 | 175800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20230918 | 175700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20230918 | 175600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20230918 | 175500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20230918 | 175400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20230918 | 175300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20230918 | 175200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20230918 | 175100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20230918 | 175000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20230918 | 174900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 4701 |
| 153 | 20230918 | 174800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20230918 | 174700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20230918 | 174600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20230918 | 174500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20230918 | 174400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20230918 | 174300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20230918 | 174200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20230918 | 174100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20230918 | 174000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20230918 | 173900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20230918 | 173800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20230918 | 173700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20230918 | 173600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20230918 | 173500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20230918 | 173400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20230918 | 173300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20230918 | 173200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20230918 | 173100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20230918 | 173000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20230918 | 172900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20230918 | 172800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20230918 | 172700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20230918 | 172600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20230918 | 172500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20230918 | 172400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20230918 | 172300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20230918 | 172200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20230918 | 172100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20230918 | 172000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20230918 | 171900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 4701 |
| 183 | 20230918 | 171800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20230918 | 171700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20230918 | 171600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20230918 | 171500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20230918 | 171400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20230918 | 171300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20230918 | 171200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20230918 | 171100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20230918 | 171000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20230918 | 170900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20230918 | 170800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20230918 | 170700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20230918 | 170600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20230918 | 170500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20230918 | 170400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20230918 | 170300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20230918 | 170200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20230918 | 170100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20230918 | 170000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20230918 | 165900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20230918 | 165800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20230918 | 165700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20230918 | 165600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20230918 | 165500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20230918 | 165400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20230918 | 165300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20230918 | 165200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20230918 | 165100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20230918 | 165000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20230918 | 164900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 4701 |
| 213 | 20230918 | 164800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20230918 | 164700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20230918 | 164600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20230918 | 164500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20230918 | 164400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20230918 | 164300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20230918 | 164200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20230918 | 164100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20230918 | 164000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20230918 | 163900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20230918 | 163800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 224 | 20230918 | 163700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 225 | 20230918 | 163600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 226 | 20230918 | 163500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 227 | 20230918 | 163400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20230918 | 163300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20230918 | 163200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 230 | 20230918 | 163100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 231 | 20230918 | 163000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 232 | 20230918 | 162900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 233 | 20230918 | 162800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 234 | 20230918 | 162700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 235 | 20230918 | 162600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 236 | 20230918 | 162500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 237 | 20230918 | 162400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 238 | 20230918 | 162300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 239 | 20230918 | 162200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 240 | 20230918 | 162100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 241 | 20230918 | 162000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 242 | 20230918 | 161900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 4701 |
| 243 | 20230918 | 161800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 244 | 20230918 | 161700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 245 | 20230918 | 161600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 246 | 20230918 | 161500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 247 | 20230918 | 161400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 248 | 20230918 | 161300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 249 | 20230918 | 161200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 250 | 20230918 | 161100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 251 | 20230918 | 161000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 252 | 20230918 | 160900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 253 | 20230918 | 160800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 254 | 20230918 | 160700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 255 | 20230918 | 160600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 256 | 20230918 | 160500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 257 | 20230918 | 160400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 258 | 20230918 | 160300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 259 | 20230918 | 160200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 260 | 20230918 | 160100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 261 | 20230918 | 160000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 262 | 20230918 | 155900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 263 | 20230918 | 155800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 264 | 20230918 | 155700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 265 | 20230918 | 155600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 266 | 20230918 | 155500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 267 | 20230918 | 155400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 268 | 20230918 | 155300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 269 | 20230918 | 155200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 270 | 20230918 | 155100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 271 | 20230918 | 155000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 272 | 20230918 | 154900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 4701 |
| 273 | 20230918 | 154800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 274 | 20230918 | 154700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 275 | 20230918 | 154600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 276 | 20230918 | 154500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 277 | 20230918 | 154400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 278 | 20230918 | 154300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 279 | 20230918 | 154200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 280 | 20230918 | 154100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 281 | 20230918 | 154000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 282 | 20230918 | 153900 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 283 | 20230918 | 153800 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 284 | 20230918 | 153700 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 285 | 20230918 | 153600 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 286 | 20230918 | 153500 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 287 | 20230918 | 153400 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 288 | 20230918 | 153300 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 289 | 20230918 | 153200 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 290 | 20230918 | 153100 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 291 | 20230918 | 153000 | 5750823150 | 22550 | 22550 | 22550 | 22550 | 4701 |
| 292 | 20230918 | 152900 | 5644815600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 293 | 20230918 | 152800 | 5644815600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 294 | 20230918 | 152700 | 5644815600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 295 | 20230918 | 152600 | 5644815600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 296 | 20230918 | 152500 | 5644815600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 297 | 20230918 | 152400 | 5644815600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 298 | 20230918 | 152300 | 5644815600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 299 | 20230918 | 152200 | 5644815600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 300 | 20230918 | 152100 | 5644815600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 301 | 20230918 | 152000 | 5644815600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 302 | 20230918 | 151900 | 5644815600 | 22650 | 22700 | 22700 | 22650 | 67 |
| 303 | 20230918 | 151800 | 5643295650 | 22700 | 22650 | 22700 | 22650 | 151 |
| 304 | 20230918 | 151700 | 5639873950 | 22650 | 22700 | 22700 | 22650 | 48 |
| 305 | 20230918 | 151600 | 5638785450 | 22650 | 22700 | 22700 | 22650 | 170 |
| 306 | 20230918 | 151500 | 5634931450 | 22700 | 22700 | 22700 | 22700 | 50 |
| 307 | 20230918 | 151400 | 5633796450 | 22700 | 22650 | 22700 | 22650 | 538 |
| 308 | 20230918 | 151300 | 5621584950 | 22650 | 22600 | 22650 | 22600 | 609 |
| 309 | 20230918 | 151200 | 5607810450 | 22600 | 22600 | 22600 | 22600 | 5313 |
| 310 | 20230918 | 151100 | 5487736650 | 22650 | 22650 | 22650 | 22650 | 38 |
| 311 | 20230918 | 151000 | 5486875950 | 22600 | 22650 | 22650 | 22600 | 423 |
| 312 | 20230918 | 150900 | 5477313700 | 22650 | 22650 | 22650 | 22600 | 452 |
| 313 | 20230918 | 150800 | 5467087700 | 22650 | 22650 | 22650 | 22650 | 286 |
| 314 | 20230918 | 150700 | 5460609800 | 22650 | 22650 | 22700 | 22650 | 165 |
| 315 | 20230918 | 150600 | 5456872350 | 22650 | 22650 | 22700 | 22650 | 990 |
| 316 | 20230918 | 150500 | 5434448500 | 22700 | 22650 | 22700 | 22650 | 294 |
| 317 | 20230918 | 150400 | 5427789300 | 22650 | 22650 | 22700 | 22650 | 179 |
| 318 | 20230918 | 150300 | 5423734850 | 22650 | 22700 | 22700 | 22650 | 492 |
| 319 | 20230918 | 150200 | 5412590800 | 22700 | 22700 | 22700 | 22650 | 457 |
| 320 | 20230918 | 150100 | 5402239200 | 22700 | 22650 | 22700 | 22650 | 424 |
| 321 | 20230918 | 150000 | 5392633950 | 22700 | 22650 | 22700 | 22650 | 157 |
| 322 | 20230918 | 145900 | 5389073250 | 22650 | 22700 | 22700 | 22650 | 201 |
| 323 | 20230918 | 145800 | 5384518100 | 22700 | 22700 | 22700 | 22700 | 2577 |
| 324 | 20230918 | 145700 | 5326020200 | 22700 | 22700 | 22750 | 22700 | 305 |
| 325 | 20230918 | 145600 | 5319096600 | 22750 | 22700 | 22750 | 22700 | 714 |
| 326 | 20230918 | 145500 | 5302866800 | 22700 | 22700 | 22750 | 22700 | 195 |
| 327 | 20230918 | 145400 | 5298440100 | 22700 | 22700 | 22750 | 22700 | 189 |
| 328 | 20230918 | 145300 | 5294149750 | 22700 | 22700 | 22700 | 22700 | 260 |
| 329 | 20230918 | 145200 | 5288247750 | 22750 | 22700 | 22750 | 22700 | 435 |
| 330 | 20230918 | 145100 | 5278372950 | 22700 | 22700 | 22750 | 22700 | 137 |
| 331 | 20230918 | 145000 | 5275262550 | 22700 | 22700 | 22700 | 22700 | 192 |
| 332 | 20230918 | 144900 | 5270904150 | 22700 | 22700 | 22700 | 22700 | 215 |
| 333 | 20230918 | 144800 | 5266023650 | 22700 | 22750 | 22750 | 22700 | 914 |
| 334 | 20230918 | 144700 | 5245275750 | 22700 | 22750 | 22750 | 22700 | 439 |
| 335 | 20230918 | 144600 | 5235297300 | 22750 | 22750 | 22750 | 22700 | 686 |
| 336 | 20230918 | 144500 | 5219694900 | 22750 | 22750 | 22750 | 22750 | 310 |
| 337 | 20230918 | 144400 | 5212642400 | 22750 | 22750 | 22800 | 22750 | 79 |
| 338 | 20230918 | 144300 | 5210844950 | 22750 | 22750 | 22750 | 22750 | 165 |
| 339 | 20230918 | 144200 | 5207091200 | 22750 | 22800 | 22800 | 22750 | 72 |
| 340 | 20230918 | 144100 | 5205453150 | 22800 | 22750 | 22800 | 22750 | 4 |
| 341 | 20230918 | 144000 | 5205362100 | 22750 | 22800 | 22800 | 22750 | 119 |
| 342 | 20230918 | 143900 | 5202654800 | 22750 | 22750 | 22750 | 22750 | 169 |
| 343 | 20230918 | 143800 | 5198810050 | 22750 | 22750 | 22750 | 22750 | 3 |
| 344 | 20230918 | 143700 | 5198741800 | 22750 | 22800 | 22800 | 22750 | 112 |
| 345 | 20230918 | 143600 | 5196188400 | 22750 | 22750 | 22800 | 22750 | 126 |
| 346 | 20230918 | 143500 | 5193321550 | 22800 | 22750 | 22800 | 22750 | 47 |
| 347 | 20230918 | 143400 | 5192250150 | 22750 | 22750 | 22800 | 22750 | 182 |
| 348 | 20230918 | 143300 | 5188103050 | 22750 | 22750 | 22750 | 22750 | 72 |
| 349 | 20230918 | 143200 | 5186465050 | 22800 | 22750 | 22800 | 22750 | 1007 |
| 350 | 20230918 | 143100 | 5163555700 | 22750 | 22750 | 22750 | 22750 | 129 |
| 351 | 20230918 | 143000 | 5160620950 | 22750 | 22750 | 22750 | 22750 | 3 |
| 352 | 20230918 | 142900 | 5160552700 | 22750 | 22800 | 22800 | 22750 | 7 |
| 353 | 20230918 | 142800 | 5160393250 | 22800 | 22700 | 22850 | 22700 | 3361 |
| 354 | 20230918 | 142700 | 5083825900 | 22700 | 22750 | 22750 | 22700 | 325 |
| 355 | 20230918 | 142600 | 5076437450 | 22750 | 22750 | 22750 | 22750 | 4 |
| 356 | 20230918 | 142500 | 5076346450 | 22750 | 22750 | 22750 | 22700 | 230 |
| 357 | 20230918 | 142400 | 5071118600 | 22750 | 22750 | 22750 | 22750 | 346 |
| 358 | 20230918 | 142300 | 5063247100 | 22750 | 22750 | 22750 | 22750 | 1584 |
| 359 | 20230918 | 142200 | 5027211100 | 22750 | 22750 | 22750 | 22750 | 367 |
| 360 | 20230918 | 142100 | 5018861850 | 22750 | 22750 | 22750 | 22750 | 219 |
| 361 | 20230918 | 142000 | 5013879600 | 22750 | 22750 | 22750 | 22750 | 80 |
| 362 | 20230918 | 141900 | 5012059600 | 22750 | 22750 | 22750 | 22750 | 88 |
| 363 | 20230918 | 141800 | 5010057600 | 22750 | 22750 | 22750 | 22750 | 321 |
| 364 | 20230918 | 141700 | 5002754850 | 22750 | 22750 | 22750 | 22750 | 83 |
| 365 | 20230918 | 141600 | 5000866600 | 22750 | 22750 | 22750 | 22750 | 184 |
| 366 | 20230918 | 141500 | 4996680600 | 22750 | 22750 | 22750 | 22750 | 390 |
| 367 | 20230918 | 141400 | 4987808100 | 22750 | 22750 | 22750 | 22750 | 273 |
| 368 | 20230918 | 141300 | 4981597350 | 22750 | 22750 | 22750 | 22750 | 611 |
| 369 | 20230918 | 141200 | 4967697100 | 22750 | 22750 | 22800 | 22750 | 113 |
| 370 | 20230918 | 141100 | 4965126300 | 22750 | 22750 | 22750 | 22700 | 3146 |
| 371 | 20230918 | 141000 | 4893606400 | 22750 | 22750 | 22750 | 22750 | 74 |
| 372 | 20230918 | 140900 | 4891922900 | 22750 | 22750 | 22800 | 22750 | 373 |
| 373 | 20230918 | 140800 | 4883434650 | 22750 | 22750 | 22800 | 22750 | 124 |
| 374 | 20230918 | 140700 | 4880613050 | 22750 | 22750 | 22750 | 22750 | 759 |
| 375 | 20230918 | 140600 | 4863345800 | 22750 | 22750 | 22750 | 22750 | 130 |
| 376 | 20230918 | 140500 | 4860388300 | 22750 | 22750 | 22800 | 22750 | 1124 |
| 377 | 20230918 | 140400 | 4834817200 | 22750 | 22750 | 22800 | 22750 | 136 |
| 378 | 20230918 | 140300 | 4831722400 | 22750 | 22800 | 22800 | 22750 | 122 |
| 379 | 20230918 | 140200 | 4828946600 | 22800 | 22800 | 22800 | 22750 | 49 |
| 380 | 20230918 | 140100 | 4827829550 | 22750 | 22750 | 22750 | 22750 | 170 |
| 381 | 20230918 | 140000 | 4823962050 | 22800 | 22750 | 22800 | 22750 | 93 |
| 382 | 20230918 | 135900 | 4821846250 | 22800 | 22800 | 22800 | 22750 | 316 |
| 383 | 20230918 | 135800 | 4814656700 | 22750 | 22700 | 22800 | 22700 | 326 |
| 384 | 20230918 | 135700 | 4807240400 | 22700 | 22750 | 22750 | 22700 | 516 |
| 385 | 20230918 | 135600 | 4795519450 | 22750 | 22700 | 22750 | 22700 | 2823 |
| 386 | 20230918 | 135500 | 4731321400 | 22750 | 22750 | 22750 | 22750 | 1399 |
| 387 | 20230918 | 135400 | 4699494150 | 22750 | 22750 | 22800 | 22750 | 125 |
| 388 | 20230918 | 135300 | 4696650300 | 22750 | 22750 | 22750 | 22750 | 201 |
| 389 | 20230918 | 135200 | 4692077550 | 22750 | 22750 | 22750 | 22750 | 188 |
| 390 | 20230918 | 135100 | 4687800550 | 22750 | 22750 | 22750 | 22750 | 756 |
| 391 | 20230918 | 135000 | 4670601550 | 22750 | 22750 | 22800 | 22750 | 483 |
| 392 | 20230918 | 134900 | 4659609300 | 22750 | 22750 | 22800 | 22750 | 80 |
| 393 | 20230918 | 134800 | 4657788600 | 22750 | 22800 | 22800 | 22750 | 237 |
| 394 | 20230918 | 134700 | 4652396150 | 22800 | 22800 | 22800 | 22800 | 281 |
| 395 | 20230918 | 134600 | 4645989350 | 22800 | 22800 | 22800 | 22800 | 110 |
| 396 | 20230918 | 134500 | 4643481350 | 22800 | 22850 | 22850 | 22800 | 272 |
| 397 | 20230918 | 134400 | 4637277500 | 22800 | 22800 | 22800 | 22800 | 270 |
| 398 | 20230918 | 134300 | 4631121500 | 22800 | 22800 | 22800 | 22800 | 31 |
| 399 | 20230918 | 134200 | 4630414700 | 22800 | 22800 | 22850 | 22800 | 99 |
| 400 | 20230918 | 134100 | 4628157450 | 22800 | 22750 | 22800 | 22750 | 454 |
| 401 | 20230918 | 134000 | 4617815650 | 22750 | 22750 | 22800 | 22750 | 13 |
| 402 | 20230918 | 133900 | 4617519400 | 22750 | 22800 | 22800 | 22750 | 238 |
| 403 | 20230918 | 133800 | 4612099300 | 22800 | 22750 | 22800 | 22750 | 309 |
| 404 | 20230918 | 133700 | 4605054150 | 22750 | 22750 | 22800 | 22750 | 137 |
| 405 | 20230918 | 133600 | 4601937300 | 22750 | 22800 | 22800 | 22750 | 944 |
| 406 | 20230918 | 133500 | 4580418050 | 22800 | 22800 | 22800 | 22800 | 93 |
| 407 | 20230918 | 133400 | 4578297650 | 22800 | 22800 | 22800 | 22800 | 27 |
| 408 | 20230918 | 133300 | 4577682050 | 22800 | 22800 | 22800 | 22800 | 109 |
| 409 | 20230918 | 133200 | 4575196850 | 22800 | 22750 | 22800 | 22750 | 945 |
| 410 | 20230918 | 133100 | 4553650950 | 22750 | 22750 | 22800 | 22750 | 99 |
| 411 | 20230918 | 133000 | 4551398250 | 22750 | 22800 | 22800 | 22750 | 637 |
| 412 | 20230918 | 132900 | 4536880100 | 22800 | 22800 | 22800 | 22800 | 319 |
| 413 | 20230918 | 132800 | 4529606900 | 22800 | 22800 | 22800 | 22800 | 109 |
| 414 | 20230918 | 132700 | 4527121700 | 22800 | 22800 | 22800 | 22800 | 601 |
| 415 | 20230918 | 132600 | 4513418900 | 22800 | 22800 | 22800 | 22800 | 79 |
| 416 | 20230918 | 132500 | 4511617700 | 22800 | 22800 | 22800 | 22800 | 82 |
| 417 | 20230918 | 132400 | 4509748100 | 22800 | 22850 | 22850 | 22800 | 644 |
| 418 | 20230918 | 132300 | 4495035200 | 22850 | 22850 | 22850 | 22850 | 370 |
| 419 | 20230918 | 132200 | 4486580700 | 22850 | 22850 | 22850 | 22850 | 160 |
| 420 | 20230918 | 132100 | 4482924700 | 22850 | 22850 | 22900 | 22850 | 32 |
| 421 | 20230918 | 132000 | 4482193450 | 22850 | 22850 | 22850 | 22850 | 296 |
| 422 | 20230918 | 131900 | 4475429850 | 22850 | 22850 | 22850 | 22850 | 199 |
| 423 | 20230918 | 131800 | 4470882700 | 22850 | 22850 | 22850 | 22850 | 51 |
| 424 | 20230918 | 131700 | 4469717350 | 22850 | 22850 | 22850 | 22850 | 533 |
| 425 | 20230918 | 131600 | 4457538300 | 22850 | 22800 | 22850 | 22800 | 1567 |
| 426 | 20230918 | 131500 | 4421782350 | 22850 | 22800 | 22850 | 22800 | 84 |
| 427 | 20230918 | 131400 | 4419865850 | 22850 | 22850 | 22850 | 22850 | 25 |
| 428 | 20230918 | 131300 | 4419294600 | 22800 | 22800 | 22800 | 22800 | 534 |
| 429 | 20230918 | 131200 | 4407119400 | 22800 | 22850 | 22850 | 22800 | 614 |
| 430 | 20230918 | 131100 | 4393091500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 431 | 20230918 | 131000 | 4393091500 | 22900 | 22850 | 22900 | 22850 | 204 |
| 432 | 20230918 | 130900 | 4388419950 | 22850 | 22850 | 22850 | 22850 | 307 |
| 433 | 20230918 | 130800 | 4381405000 | 22850 | 22850 | 22850 | 22850 | 12 |
| 434 | 20230918 | 130700 | 4381130800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 435 | 20230918 | 130600 | 4381130800 | 22850 | 22850 | 22850 | 22850 | 48 |
| 436 | 20230918 | 130500 | 4380034000 | 22900 | 22900 | 22900 | 22900 | 92 |
| 437 | 20230918 | 130400 | 4377927200 | 22900 | 22850 | 22900 | 22850 | 885 |
| 438 | 20230918 | 130300 | 4357701750 | 22800 | 22800 | 22800 | 22800 | 49 |
| 439 | 20230918 | 130200 | 4356584550 | 22800 | 22800 | 22800 | 22800 | 1 |
| 440 | 20230918 | 130100 | 4356561750 | 22850 | 22800 | 22850 | 22800 | 27 |
| 441 | 20230918 | 130000 | 4355946100 | 22800 | 22850 | 22850 | 22800 | 74 |
| 442 | 20230918 | 125900 | 4354256400 | 22800 | 22850 | 22850 | 22800 | 71 |
| 443 | 20230918 | 125800 | 4352637200 | 22850 | 22850 | 22900 | 22850 | 99 |
| 444 | 20230918 | 125700 | 4350374850 | 22800 | 22750 | 22850 | 22750 | 1280 |
| 445 | 20230918 | 125600 | 4321181350 | 22750 | 22750 | 22750 | 22750 | 645 |
| 446 | 20230918 | 125500 | 4306507600 | 22750 | 22700 | 22750 | 22700 | 1049 |
| 447 | 20230918 | 125400 | 4282643100 | 22700 | 22700 | 22700 | 22700 | 106 |
| 448 | 20230918 | 125300 | 4280236900 | 22750 | 22700 | 22750 | 22700 | 295 |
| 449 | 20230918 | 125200 | 4273530150 | 22700 | 22700 | 22700 | 22700 | 37 |
| 450 | 20230918 | 125100 | 4272690250 | 22700 | 22700 | 22700 | 22700 | 88 |
| 451 | 20230918 | 125000 | 4270692650 | 22750 | 22750 | 22750 | 22750 | 412 |
| 452 | 20230918 | 124900 | 4261319650 | 22750 | 22750 | 22750 | 22700 | 73 |
| 453 | 20230918 | 124800 | 4259661500 | 22700 | 22700 | 22700 | 22700 | 48 |
| 454 | 20230918 | 124700 | 4258571900 | 22750 | 22750 | 22750 | 22750 | 292 |
| 455 | 20230918 | 124600 | 4251928900 | 22750 | 22700 | 22750 | 22700 | 343 |
| 456 | 20230918 | 124500 | 4244129200 | 22700 | 22700 | 22700 | 22700 | 77 |
| 457 | 20230918 | 124400 | 4242381300 | 22750 | 22700 | 22750 | 22700 | 61 |
| 458 | 20230918 | 124300 | 4240996550 | 22750 | 22700 | 22750 | 22700 | 23 |
| 459 | 20230918 | 124200 | 4240473900 | 22700 | 22700 | 22700 | 22650 | 242 |
| 460 | 20230918 | 124100 | 4234983000 | 22700 | 22700 | 22700 | 22650 | 154 |
| 461 | 20230918 | 124000 | 4231490800 | 22700 | 22700 | 22750 | 22700 | 841 |
| 462 | 20230918 | 123900 | 4212387600 | 22650 | 22700 | 22700 | 22650 | 51 |
| 463 | 20230918 | 123800 | 4211232300 | 22650 | 22700 | 22700 | 22650 | 457 |
| 464 | 20230918 | 123700 | 4200861050 | 22700 | 22650 | 22700 | 22650 | 209 |
| 465 | 20230918 | 123600 | 4196127150 | 22650 | 22650 | 22700 | 22650 | 267 |
| 466 | 20230918 | 123500 | 4190077600 | 22700 | 22750 | 22750 | 22700 | 61 |
| 467 | 20230918 | 123400 | 4188691950 | 22700 | 22700 | 22700 | 22700 | 229 |
| 468 | 20230918 | 123300 | 4183493650 | 22650 | 22700 | 22700 | 22650 | 169 |
| 469 | 20230918 | 123200 | 4179662450 | 22700 | 22700 | 22700 | 22650 | 869 |
| 470 | 20230918 | 123100 | 4159946950 | 22700 | 22700 | 22700 | 22700 | 155 |
| 471 | 20230918 | 123000 | 4156428450 | 22700 | 22700 | 22700 | 22700 | 334 |
| 472 | 20230918 | 122900 | 4148846650 | 22700 | 22650 | 22700 | 22650 | 535 |
| 473 | 20230918 | 122800 | 4136706700 | 22700 | 22700 | 22750 | 22700 | 3046 |
| 474 | 20230918 | 122700 | 4067562400 | 22700 | 22700 | 22750 | 22700 | 261 |
| 475 | 20230918 | 122600 | 4061636700 | 22700 | 22700 | 22700 | 22700 | 650 |
| 476 | 20230918 | 122500 | 4046881700 | 22700 | 22700 | 22750 | 22700 | 164 |
| 477 | 20230918 | 122400 | 4043158650 | 22700 | 22750 | 22750 | 22700 | 72 |
| 478 | 20230918 | 122300 | 4041523050 | 22700 | 22700 | 22750 | 22700 | 392 |
| 479 | 20230918 | 122200 | 4032623150 | 22700 | 22700 | 22750 | 22700 | 121 |
| 480 | 20230918 | 122100 | 4029875450 | 22700 | 22700 | 22700 | 22700 | 238 |
| 481 | 20230918 | 122000 | 4024472850 | 22700 | 22700 | 22750 | 22700 | 268 |
| 482 | 20230918 | 121900 | 4018389000 | 22700 | 22750 | 22800 | 22700 | 1370 |
| 483 | 20230918 | 121800 | 3987232650 | 22750 | 22750 | 22750 | 22750 | 136 |
| 484 | 20230918 | 121700 | 3984138650 | 22750 | 22800 | 22800 | 22750 | 59 |
| 485 | 20230918 | 121600 | 3982796350 | 22800 | 22750 | 22800 | 22750 | 292 |
| 486 | 20230918 | 121500 | 3976145850 | 22750 | 22750 | 22750 | 22750 | 201 |
| 487 | 20230918 | 121400 | 3971573100 | 22750 | 22750 | 22750 | 22750 | 82 |
| 488 | 20230918 | 121300 | 3969707600 | 22750 | 22750 | 22750 | 22750 | 117 |
| 489 | 20230918 | 121200 | 3967045850 | 22750 | 22750 | 22750 | 22700 | 191 |
| 490 | 20230918 | 121100 | 3962702400 | 22750 | 22750 | 22750 | 22750 | 181 |
| 491 | 20230918 | 121000 | 3958584650 | 22750 | 22700 | 22750 | 22700 | 576 |
| 492 | 20230918 | 120900 | 3945495000 | 22700 | 22750 | 22750 | 22700 | 116 |
| 493 | 20230918 | 120800 | 3942861700 | 22750 | 22750 | 22750 | 22700 | 494 |
| 494 | 20230918 | 120700 | 3931627900 | 22750 | 22750 | 22800 | 22750 | 1731 |
| 495 | 20230918 | 120600 | 3892244550 | 22750 | 22750 | 22750 | 22750 | 352 |
| 496 | 20230918 | 120500 | 3884236550 | 22800 | 22800 | 22800 | 22800 | 14 |
| 497 | 20230918 | 120400 | 3883917350 | 22750 | 22750 | 22750 | 22750 | 254 |
| 498 | 20230918 | 120300 | 3878138850 | 22800 | 22800 | 22800 | 22750 | 3280 |
| 499 | 20230918 | 120200 | 3803359000 | 22850 | 22800 | 22850 | 22800 | 1119 |
| 500 | 20230918 | 120100 | 3777845650 | 22850 | 22800 | 22850 | 22800 | 580 |
| 501 | 20230918 | 120000 | 3764602600 | 22800 | 22800 | 22800 | 22800 | 138 |
| 502 | 20230918 | 115900 | 3761456200 | 22800 | 22800 | 22800 | 22800 | 67 |
| 503 | 20230918 | 115800 | 3759928600 | 22850 | 22850 | 22850 | 22850 | 603 |
| 504 | 20230918 | 115700 | 3746150050 | 22800 | 22800 | 22800 | 22800 | 315 |
| 505 | 20230918 | 115600 | 3738968050 | 22800 | 22850 | 22850 | 22800 | 178 |
| 506 | 20230918 | 115500 | 3734909450 | 22850 | 22800 | 22850 | 22800 | 16 |
| 507 | 20230918 | 115400 | 3734543900 | 22800 | 22900 | 22900 | 22800 | 1644 |
| 508 | 20230918 | 115300 | 3696985950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 509 | 20230918 | 115200 | 3696985950 | 22900 | 22850 | 22900 | 22850 | 97 |
| 510 | 20230918 | 115100 | 3694769450 | 22850 | 22900 | 22900 | 22850 | 123 |
| 511 | 20230918 | 115000 | 3691956750 | 22900 | 22900 | 22900 | 22850 | 153 |
| 512 | 20230918 | 114900 | 3688460600 | 22850 | 22850 | 22900 | 22850 | 556 |
| 513 | 20230918 | 114800 | 3675745600 | 22800 | 22800 | 22800 | 22800 | 236 |
| 514 | 20230918 | 114700 | 3670364800 | 22850 | 22850 | 22850 | 22850 | 5 |
| 515 | 20230918 | 114600 | 3670250550 | 22850 | 22850 | 22850 | 22800 | 178 |
| 516 | 20230918 | 114500 | 3666185900 | 22800 | 22850 | 22850 | 22800 | 263 |
| 517 | 20230918 | 114400 | 3660178850 | 22850 | 22850 | 22850 | 22850 | 97 |
| 518 | 20230918 | 114300 | 3657962400 | 22800 | 22850 | 22850 | 22800 | 196 |
| 519 | 20230918 | 114200 | 3653490550 | 22850 | 22850 | 22850 | 22850 | 125 |
| 520 | 20230918 | 114100 | 3650634300 | 22850 | 22850 | 22850 | 22800 | 449 |
| 521 | 20230918 | 114000 | 3640378100 | 22850 | 22850 | 22850 | 22850 | 312 |
| 522 | 20230918 | 113900 | 3633248900 | 22800 | 22850 | 22850 | 22800 | 225 |
| 523 | 20230918 | 113800 | 3628110150 | 22900 | 22850 | 22900 | 22850 | 612 |
| 524 | 20230918 | 113700 | 3614125900 | 22850 | 22850 | 22850 | 22850 | 1381 |
| 525 | 20230918 | 113600 | 3582570050 | 22850 | 22850 | 22850 | 22850 | 100 |
| 526 | 20230918 | 113500 | 3580285050 | 22850 | 22850 | 22850 | 22800 | 1038 |
| 527 | 20230918 | 113400 | 3556571400 | 22800 | 22800 | 22800 | 22800 | 197 |
| 528 | 20230918 | 113300 | 3552079800 | 22800 | 22850 | 22850 | 22800 | 304 |
| 529 | 20230918 | 113200 | 3545139350 | 22850 | 22800 | 22850 | 22800 | 159 |
| 530 | 20230918 | 113100 | 3541508800 | 22850 | 22850 | 22850 | 22850 | 1620 |
| 531 | 20230918 | 113000 | 3504491800 | 22850 | 22850 | 22850 | 22850 | 174 |
| 532 | 20230918 | 112900 | 3500515900 | 22850 | 22850 | 22850 | 22850 | 553 |
| 533 | 20230918 | 112800 | 3487879850 | 22850 | 22900 | 22900 | 22850 | 2635 |
| 534 | 20230918 | 112700 | 3427543400 | 22950 | 22900 | 22950 | 22900 | 179 |
| 535 | 20230918 | 112600 | 3423442800 | 22950 | 22900 | 22950 | 22900 | 291 |
| 536 | 20230918 | 112500 | 3416773800 | 22900 | 22900 | 22900 | 22900 | 152 |
| 537 | 20230918 | 112400 | 3413293000 | 22900 | 22900 | 22950 | 22900 | 247 |
| 538 | 20230918 | 112300 | 3407631500 | 22900 | 22900 | 22950 | 22900 | 97 |
| 539 | 20230918 | 112200 | 3405408950 | 22950 | 22900 | 22950 | 22900 | 105 |
| 540 | 20230918 | 112100 | 3403003000 | 22900 | 22950 | 22950 | 22900 | 563 |
| 541 | 20230918 | 112000 | 3390083050 | 22950 | 22950 | 22950 | 22900 | 257 |
| 542 | 20230918 | 111900 | 3384194500 | 22950 | 22900 | 22950 | 22900 | 307 |
| 543 | 20230918 | 111800 | 3377159450 | 22950 | 22950 | 22950 | 22900 | 3556 |
| 544 | 20230918 | 111700 | 3295560850 | 22950 | 23000 | 23000 | 22950 | 157 |
| 545 | 20230918 | 111600 | 3291957650 | 23000 | 22950 | 23000 | 22950 | 61 |
| 546 | 20230918 | 111500 | 3290557500 | 22950 | 22950 | 22950 | 22950 | 104 |
| 547 | 20230918 | 111400 | 3288170700 | 22950 | 22950 | 23000 | 22950 | 48 |
| 548 | 20230918 | 111300 | 3287066800 | 22950 | 22950 | 22950 | 22950 | 131 |
| 549 | 20230918 | 111200 | 3284060350 | 22950 | 23000 | 23000 | 22950 | 151 |
| 550 | 20230918 | 111100 | 3280591850 | 23000 | 23000 | 23000 | 22950 | 587 |
| 551 | 20230918 | 111000 | 3267119250 | 23000 | 22950 | 23000 | 22950 | 83 |
| 552 | 20230918 | 110900 | 3265213100 | 22950 | 22950 | 22950 | 22950 | 109 |
| 553 | 20230918 | 110800 | 3262711550 | 23000 | 23000 | 23000 | 23000 | 10 |
| 554 | 20230918 | 110700 | 3262481550 | 23000 | 22950 | 23000 | 22950 | 125 |
| 555 | 20230918 | 110600 | 3259612600 | 22950 | 22950 | 22950 | 22950 | 112 |
| 556 | 20230918 | 110500 | 3257042200 | 22950 | 22900 | 22950 | 22900 | 491 |
| 557 | 20230918 | 110400 | 3245779900 | 22950 | 22950 | 22950 | 22950 | 524 |
| 558 | 20230918 | 110300 | 3233754100 | 22950 | 22950 | 22950 | 22950 | 140 |
| 559 | 20230918 | 110200 | 3230541100 | 22950 | 22950 | 23000 | 22950 | 110 |
| 560 | 20230918 | 110100 | 3228015550 | 22950 | 22900 | 23000 | 22900 | 257 |
| 561 | 20230918 | 110000 | 3222119600 | 22900 | 22950 | 22950 | 22900 | 628 |
| 562 | 20230918 | 105900 | 3207707200 | 22950 | 22900 | 23000 | 22900 | 1456 |
| 563 | 20230918 | 105800 | 3174244550 | 22950 | 22900 | 23000 | 22900 | 238 |
| 564 | 20230918 | 105700 | 3168782100 | 22900 | 22900 | 22950 | 22850 | 1065 |
| 565 | 20230918 | 105600 | 3144377750 | 22900 | 22900 | 22900 | 22850 | 1985 |
| 566 | 20230918 | 105500 | 3098925200 | 22900 | 22900 | 22950 | 22900 | 132 |
| 567 | 20230918 | 105400 | 3095901800 | 22900 | 22950 | 22950 | 22900 | 524 |
| 568 | 20230918 | 105300 | 3083888200 | 22950 | 22950 | 23000 | 22950 | 184 |
| 569 | 20230918 | 105200 | 3079656400 | 23000 | 23000 | 23000 | 23000 | 283 |
| 570 | 20230918 | 105100 | 3073147400 | 23000 | 22950 | 23050 | 22950 | 2700 |
| 571 | 20230918 | 105000 | 3010978700 | 23000 | 23000 | 23000 | 22950 | 102 |
| 572 | 20230918 | 104900 | 3008632750 | 22950 | 22950 | 23000 | 22950 | 426 |
| 573 | 20230918 | 104800 | 2998854800 | 22950 | 23000 | 23000 | 22900 | 346 |
| 574 | 20230918 | 104700 | 2990908500 | 22950 | 22950 | 22950 | 22900 | 244 |
| 575 | 20230918 | 104600 | 2985308800 | 22900 | 23000 | 23000 | 22900 | 1298 |
| 576 | 20230918 | 104500 | 2955574450 | 22900 | 22950 | 22950 | 22900 | 311 |
| 577 | 20230918 | 104400 | 2948439800 | 22950 | 22900 | 22950 | 22900 | 84 |
| 578 | 20230918 | 104300 | 2946512150 | 22950 | 22950 | 22950 | 22900 | 112 |
| 579 | 20230918 | 104200 | 2943942600 | 22950 | 22950 | 22950 | 22900 | 2297 |
| 580 | 20230918 | 104100 | 2891231500 | 23000 | 23000 | 23000 | 22950 | 282 |
| 581 | 20230918 | 104000 | 2884749250 | 22950 | 22950 | 23050 | 22900 | 629 |
| 582 | 20230918 | 103900 | 2870291700 | 22950 | 22950 | 22950 | 22900 | 57 |
| 583 | 20230918 | 103800 | 2868986200 | 22900 | 22900 | 22950 | 22900 | 2056 |
| 584 | 20230918 | 103700 | 2821879850 | 22900 | 22900 | 22950 | 22900 | 54 |
| 585 | 20230918 | 103600 | 2820640750 | 23000 | 22900 | 23000 | 22850 | 392 |
| 586 | 20230918 | 103500 | 2811657300 | 22900 | 22850 | 22900 | 22850 | 624 |
| 587 | 20230918 | 103400 | 2797368700 | 22900 | 22800 | 22900 | 22800 | 328 |
| 588 | 20230918 | 103300 | 2789879550 | 22800 | 22800 | 22850 | 22800 | 503 |
| 589 | 20230918 | 103200 | 2778396150 | 22850 | 22800 | 22850 | 22800 | 541 |
| 590 | 20230918 | 103100 | 2766035350 | 22800 | 22850 | 22850 | 22800 | 1345 |
| 591 | 20230918 | 103000 | 2735302250 | 22850 | 22850 | 22900 | 22850 | 579 |
| 592 | 20230918 | 102900 | 2722071600 | 22900 | 22950 | 23000 | 22850 | 1136 |
| 593 | 20230918 | 102800 | 2696088650 | 22950 | 22800 | 22950 | 22750 | 550 |
| 594 | 20230918 | 102700 | 2683510350 | 22850 | 22900 | 22900 | 22750 | 4089 |
| 595 | 20230918 | 102600 | 2590171900 | 22950 | 23000 | 23050 | 22800 | 21315 |
| 596 | 20230918 | 102500 | 2103233300 | 23000 | 23000 | 23050 | 23000 | 671 |
| 597 | 20230918 | 102400 | 2087782750 | 22950 | 23000 | 23050 | 22950 | 406 |
| 598 | 20230918 | 102300 | 2078443400 | 22950 | 23000 | 23000 | 22950 | 4501 |
| 599 | 20230918 | 102200 | 1975135000 | 23000 | 23050 | 23050 | 22950 | 2893 |
| 600 | 20230918 | 102100 | 1908544600 | 23050 | 23100 | 23100 | 23050 | 1651 |
| 601 | 20230918 | 102000 | 1870462950 | 23100 | 23100 | 23100 | 23050 | 665 |
| 602 | 20230918 | 101900 | 1855102100 | 23150 | 23250 | 23250 | 23050 | 10186 |
| 603 | 20230918 | 101800 | 1619537350 | 23200 | 23200 | 23250 | 23200 | 1191 |
| 604 | 20230918 | 101700 | 1591866000 | 23200 | 23200 | 23200 | 23200 | 198 |
| 605 | 20230918 | 101600 | 1587272400 | 23200 | 23250 | 23250 | 23200 | 210 |
| 606 | 20230918 | 101500 | 1582397550 | 23250 | 23300 | 23300 | 23200 | 2256 |
| 607 | 20230918 | 101400 | 1529952850 | 23250 | 23250 | 23300 | 23250 | 61 |
| 608 | 20230918 | 101300 | 1528534550 | 23300 | 23300 | 23300 | 23300 | 2168 |
| 609 | 20230918 | 101200 | 1478020150 | 23300 | 23350 | 23350 | 23300 | 600 |
| 610 | 20230918 | 101100 | 1464015000 | 23350 | 23300 | 23350 | 23300 | 443 |
| 611 | 20230918 | 101000 | 1453683600 | 23350 | 23300 | 23350 | 23300 | 392 |
| 612 | 20230918 | 100900 | 1444546600 | 23300 | 23300 | 23350 | 23300 | 8 |
| 613 | 20230918 | 100800 | 1444359950 | 23350 | 23300 | 23350 | 23300 | 628 |
| 614 | 20230918 | 100700 | 1429700350 | 23350 | 23300 | 23350 | 23300 | 10 |
| 615 | 20230918 | 100600 | 1429467000 | 23350 | 23350 | 23350 | 23300 | 283 |
| 616 | 20230918 | 100500 | 1422864350 | 23300 | 23350 | 23350 | 23300 | 201 |
| 617 | 20230918 | 100400 | 1418175650 | 23350 | 23350 | 23350 | 23300 | 16 |
| 618 | 20230918 | 100300 | 1417802200 | 23350 | 23300 | 23350 | 23300 | 26 |
| 619 | 20230918 | 100200 | 1417195250 | 23300 | 23350 | 23350 | 23300 | 280 |
| 620 | 20230918 | 100100 | 1410668250 | 23300 | 23350 | 23350 | 23300 | 26 |
| 621 | 20230918 | 100000 | 1410061300 | 23350 | 23300 | 23350 | 23300 | 147 |
| 622 | 20230918 | 095900 | 1406635550 | 23300 | 23300 | 23350 | 23300 | 34 |
| 623 | 20230918 | 095800 | 1405841800 | 23350 | 23300 | 23350 | 23300 | 203 |
| 624 | 20230918 | 095700 | 1401110550 | 23300 | 23300 | 23350 | 23300 | 432 |
| 625 | 20230918 | 095600 | 1391026700 | 23300 | 23350 | 23350 | 23300 | 244 |
| 626 | 20230918 | 095500 | 1385329500 | 23350 | 23350 | 23350 | 23350 | 405 |
| 627 | 20230918 | 095400 | 1375872750 | 23350 | 23400 | 23400 | 23350 | 158 |
| 628 | 20230918 | 095300 | 1372182450 | 23350 | 23350 | 23400 | 23350 | 110 |
| 629 | 20230918 | 095200 | 1369613800 | 23400 | 23350 | 23400 | 23350 | 35 |
| 630 | 20230918 | 095100 | 1368795000 | 23400 | 23350 | 23400 | 23350 | 8 |
| 631 | 20230918 | 095000 | 1368607850 | 23350 | 23350 | 23350 | 23350 | 3 |
| 632 | 20230918 | 094900 | 1368537800 | 23400 | 23350 | 23400 | 23350 | 72 |
| 633 | 20230918 | 094800 | 1366854050 | 23350 | 23350 | 23350 | 23300 | 401 |
| 634 | 20230918 | 094700 | 1357490750 | 23350 | 23350 | 23350 | 23300 | 89 |
| 635 | 20230918 | 094600 | 1355412700 | 23300 | 23250 | 23350 | 23250 | 527 |
| 636 | 20230918 | 094500 | 1343110850 | 23300 | 23350 | 23350 | 23300 | 894 |
| 637 | 20230918 | 094400 | 1322278900 | 23300 | 23300 | 23300 | 23300 | 338 |
| 638 | 20230918 | 094300 | 1314403500 | 23350 | 23400 | 23400 | 23300 | 2293 |
| 639 | 20230918 | 094200 | 1260873300 | 23400 | 23500 | 23500 | 23350 | 2229 |
| 640 | 20230918 | 094100 | 1208697200 | 23500 | 23400 | 23500 | 23400 | 370 |
| 641 | 20230918 | 094000 | 1200020250 | 23450 | 23400 | 23450 | 23350 | 1630 |
| 642 | 20230918 | 093900 | 1161847100 | 23350 | 23400 | 23400 | 23350 | 148 |
| 643 | 20230918 | 093800 | 1158384050 | 23400 | 23350 | 23450 | 23350 | 114 |
| 644 | 20230918 | 093700 | 1155716400 | 23400 | 23350 | 23400 | 23350 | 571 |
| 645 | 20230918 | 093600 | 1142355050 | 23350 | 23350 | 23350 | 23350 | 2 |
| 646 | 20230918 | 093500 | 1142308350 | 23350 | 23350 | 23450 | 23350 | 164 |
| 647 | 20230918 | 093400 | 1138469850 | 23400 | 23350 | 23400 | 23350 | 408 |
| 648 | 20230918 | 093300 | 1128923050 | 23350 | 23250 | 23350 | 23250 | 209 |
| 649 | 20230918 | 093200 | 1124047200 | 23300 | 23300 | 23350 | 23300 | 1720 |
| 650 | 20230918 | 093100 | 1083960550 | 23300 | 23300 | 23300 | 23250 | 101 |
| 651 | 20230918 | 093000 | 1081608600 | 23250 | 23200 | 23250 | 23200 | 388 |
| 652 | 20230918 | 092900 | 1072593650 | 23200 | 23250 | 23250 | 23200 | 62 |
| 653 | 20230918 | 092800 | 1071152350 | 23200 | 23250 | 23250 | 23200 | 290 |
| 654 | 20230918 | 092700 | 1064419050 | 23200 | 23250 | 23250 | 23200 | 972 |
| 655 | 20230918 | 092600 | 1041831850 | 23250 | 23250 | 23250 | 23200 | 2337 |
| 656 | 20230918 | 092500 | 987526100 | 23250 | 23300 | 23400 | 23250 | 1586 |
| 657 | 20230918 | 092400 | 950572700 | 23300 | 23350 | 23400 | 23300 | 825 |
| 658 | 20230918 | 092300 | 931309950 | 23350 | 23400 | 23450 | 23350 | 928 |
| 659 | 20230918 | 092200 | 909592150 | 23300 | 23300 | 23450 | 23300 | 2950 |
| 660 | 20230918 | 092100 | 840504750 | 23350 | 23150 | 23350 | 23150 | 1357 |
| 661 | 20230918 | 092000 | 808920950 | 23250 | 23300 | 23300 | 23200 | 2942 |
| 662 | 20230918 | 091900 | 740575350 | 23300 | 23400 | 23400 | 23300 | 6680 |
| 663 | 20230918 | 091800 | 584600700 | 23450 | 23450 | 23500 | 23450 | 1646 |
| 664 | 20230918 | 091700 | 545976800 | 23450 | 23550 | 23550 | 23400 | 2274 |
| 665 | 20230918 | 091600 | 492606900 | 23550 | 23550 | 23550 | 23500 | 387 |
| 666 | 20230918 | 091500 | 483493650 | 23600 | 23550 | 23600 | 23500 | 1249 |
| 667 | 20230918 | 091400 | 454073050 | 23600 | 23600 | 23600 | 23550 | 2242 |
| 668 | 20230918 | 091300 | 401181250 | 23600 | 23700 | 23700 | 23600 | 113 |
| 669 | 20230918 | 091200 | 398512000 | 23600 | 23600 | 23700 | 23600 | 349 |
| 670 | 20230918 | 091100 | 390248500 | 23650 | 23600 | 23700 | 23600 | 1637 |
| 671 | 20230918 | 091000 | 351546800 | 23650 | 23700 | 23700 | 23650 | 2264 |
| 672 | 20230918 | 090900 | 297938750 | 23750 | 23750 | 23800 | 23750 | 460 |
| 673 | 20230918 | 090800 | 287012500 | 23750 | 23800 | 23800 | 23700 | 165 |
| 674 | 20230918 | 090700 | 283091850 | 23750 | 23750 | 23800 | 23750 | 463 |
| 675 | 20230918 | 090600 | 272095400 | 23750 | 23650 | 23750 | 23650 | 793 |
| 676 | 20230918 | 090500 | 253286850 | 23650 | 23650 | 23700 | 23600 | 899 |
| 677 | 20230918 | 090400 | 232025350 | 23650 | 23650 | 23700 | 23600 | 1415 |
| 678 | 20230918 | 090300 | 198575250 | 23650 | 23700 | 23700 | 23600 | 783 |
| 679 | 20230918 | 090200 | 180058100 | 23600 | 23700 | 23750 | 23600 | 2604 |
| 680 | 20230918 | 090100 | 118436050 | 23700 | 23650 | 23700 | 23550 | 1138 |
| 681 | 20230918 | 090000 | 91544700 | 23650 | 23800 | 23800 | 23650 | 3850 |