36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 201400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 3807 |
| 3 | 20230918 | 201300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20230918 | 201200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20230918 | 201100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20230918 | 201000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20230918 | 200900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20230918 | 200800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20230918 | 200700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20230918 | 200600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20230918 | 200500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20230918 | 200400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20230918 | 200300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20230918 | 200200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20230918 | 200100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20230918 | 200000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20230918 | 195900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20230918 | 195800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20230918 | 195700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20230918 | 195600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20230918 | 195500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20230918 | 195400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20230918 | 195300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20230918 | 195200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20230918 | 195100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20230918 | 195000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20230918 | 194900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20230918 | 194800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20230918 | 194700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20230918 | 194600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20230918 | 194500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20230918 | 194400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 3807 |
| 33 | 20230918 | 194300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20230918 | 194200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20230918 | 194100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20230918 | 194000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20230918 | 193900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20230918 | 193800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20230918 | 193700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20230918 | 193600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20230918 | 193500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20230918 | 193400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20230918 | 193300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20230918 | 193200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20230918 | 193100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20230918 | 193000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20230918 | 192900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20230918 | 192800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20230918 | 192700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20230918 | 192600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20230918 | 192500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20230918 | 192400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20230918 | 192300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20230918 | 192200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20230918 | 192100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20230918 | 192000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20230918 | 191900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20230918 | 191800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20230918 | 191700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20230918 | 191600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20230918 | 191500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20230918 | 191400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 3807 |
| 63 | 20230918 | 191300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20230918 | 191200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20230918 | 191100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20230918 | 191000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20230918 | 190900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20230918 | 190800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20230918 | 190700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20230918 | 190600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20230918 | 190500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20230918 | 190400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20230918 | 190300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20230918 | 190200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20230918 | 190100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20230918 | 190000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20230918 | 185900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20230918 | 185800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20230918 | 185700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20230918 | 185600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20230918 | 185500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20230918 | 185400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20230918 | 185300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20230918 | 185200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20230918 | 185100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20230918 | 185000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20230918 | 184900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20230918 | 184800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20230918 | 184700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20230918 | 184600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20230918 | 184500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20230918 | 184400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 3807 |
| 93 | 20230918 | 184300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20230918 | 184200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20230918 | 184100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20230918 | 184000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20230918 | 183900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20230918 | 183800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20230918 | 183700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20230918 | 183600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20230918 | 183500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20230918 | 183400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20230918 | 183300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20230918 | 183200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20230918 | 183100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20230918 | 183000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20230918 | 182900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20230918 | 182800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20230918 | 182700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20230918 | 182600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20230918 | 182500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20230918 | 182400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20230918 | 182300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20230918 | 182200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20230918 | 182100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20230918 | 182000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20230918 | 181900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20230918 | 181800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20230918 | 181700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20230918 | 181600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20230918 | 181500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20230918 | 181400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 3807 |
| 123 | 20230918 | 181300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20230918 | 181200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20230918 | 181100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20230918 | 181000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20230918 | 180900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20230918 | 180800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20230918 | 180700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20230918 | 180600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20230918 | 180500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20230918 | 180400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20230918 | 180300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20230918 | 180200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20230918 | 180100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20230918 | 180000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20230918 | 175900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20230918 | 175800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20230918 | 175700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20230918 | 175600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20230918 | 175500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20230918 | 175400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20230918 | 175300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20230918 | 175200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20230918 | 175100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20230918 | 175000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20230918 | 174900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20230918 | 174800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20230918 | 174700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20230918 | 174600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20230918 | 174500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20230918 | 174400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 3807 |
| 153 | 20230918 | 174300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20230918 | 174200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20230918 | 174100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20230918 | 174000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20230918 | 173900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20230918 | 173800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20230918 | 173700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20230918 | 173600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20230918 | 173500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20230918 | 173400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20230918 | 173300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20230918 | 173200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20230918 | 173100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20230918 | 173000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20230918 | 172900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20230918 | 172800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20230918 | 172700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20230918 | 172600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20230918 | 172500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20230918 | 172400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20230918 | 172300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20230918 | 172200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20230918 | 172100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20230918 | 172000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20230918 | 171900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20230918 | 171800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20230918 | 171700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20230918 | 171600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20230918 | 171500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20230918 | 171400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 3807 |
| 183 | 20230918 | 171300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20230918 | 171200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20230918 | 171100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20230918 | 171000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20230918 | 170900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20230918 | 170800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20230918 | 170700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20230918 | 170600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20230918 | 170500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20230918 | 170400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20230918 | 170300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20230918 | 170200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20230918 | 170100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20230918 | 170000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20230918 | 165900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20230918 | 165800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20230918 | 165700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20230918 | 165600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20230918 | 165500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20230918 | 165400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20230918 | 165300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20230918 | 165200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20230918 | 165100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20230918 | 165000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20230918 | 164900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20230918 | 164800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 209 | 20230918 | 164700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20230918 | 164600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20230918 | 164500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 212 | 20230918 | 164400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 3807 |
| 213 | 20230918 | 164300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 214 | 20230918 | 164200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 215 | 20230918 | 164100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 216 | 20230918 | 164000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 217 | 20230918 | 163900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 218 | 20230918 | 163800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 219 | 20230918 | 163700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 220 | 20230918 | 163600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 221 | 20230918 | 163500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 222 | 20230918 | 163400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 223 | 20230918 | 163300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 224 | 20230918 | 163200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 225 | 20230918 | 163100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 226 | 20230918 | 163000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 227 | 20230918 | 162900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 228 | 20230918 | 162800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 229 | 20230918 | 162700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 230 | 20230918 | 162600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 231 | 20230918 | 162500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 232 | 20230918 | 162400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 233 | 20230918 | 162300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 234 | 20230918 | 162200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 235 | 20230918 | 162100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 236 | 20230918 | 162000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 237 | 20230918 | 161900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 238 | 20230918 | 161800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 239 | 20230918 | 161700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 240 | 20230918 | 161600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 241 | 20230918 | 161500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 242 | 20230918 | 161400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 3807 |
| 243 | 20230918 | 161300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 244 | 20230918 | 161200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 245 | 20230918 | 161100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 246 | 20230918 | 161000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 247 | 20230918 | 160900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 248 | 20230918 | 160800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 249 | 20230918 | 160700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 250 | 20230918 | 160600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 251 | 20230918 | 160500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 252 | 20230918 | 160400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 253 | 20230918 | 160300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 254 | 20230918 | 160200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 255 | 20230918 | 160100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 256 | 20230918 | 160000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 257 | 20230918 | 155900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 258 | 20230918 | 155800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 259 | 20230918 | 155700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 260 | 20230918 | 155600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 261 | 20230918 | 155500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 262 | 20230918 | 155400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 263 | 20230918 | 155300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 264 | 20230918 | 155200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 265 | 20230918 | 155100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 266 | 20230918 | 155000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 267 | 20230918 | 154900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 268 | 20230918 | 154800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 269 | 20230918 | 154700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 270 | 20230918 | 154600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 271 | 20230918 | 154500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 272 | 20230918 | 154400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 3807 |
| 273 | 20230918 | 154300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 274 | 20230918 | 154200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 275 | 20230918 | 154100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 276 | 20230918 | 154000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 277 | 20230918 | 153900 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 278 | 20230918 | 153800 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 279 | 20230918 | 153700 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 280 | 20230918 | 153600 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 281 | 20230918 | 153500 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 282 | 20230918 | 153400 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 283 | 20230918 | 153300 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 284 | 20230918 | 153200 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 285 | 20230918 | 153100 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 286 | 20230918 | 153000 | 13553490400 | 39650 | 39650 | 39650 | 39650 | 3807 |
| 287 | 20230918 | 152900 | 13402542850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 288 | 20230918 | 152800 | 13402542850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 289 | 20230918 | 152700 | 13402542850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 290 | 20230918 | 152600 | 13402542850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 291 | 20230918 | 152500 | 13402542850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 292 | 20230918 | 152400 | 13402542850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 293 | 20230918 | 152300 | 13402542850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 294 | 20230918 | 152200 | 13402542850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 295 | 20230918 | 152100 | 13402542850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 296 | 20230918 | 152000 | 13402542850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 297 | 20230918 | 151900 | 13402542850 | 39750 | 39750 | 39750 | 39700 | 613 |
| 298 | 20230918 | 151800 | 13378201000 | 39750 | 39700 | 39750 | 39700 | 90 |
| 299 | 20230918 | 151700 | 13374626550 | 39750 | 39750 | 39750 | 39700 | 141 |
| 300 | 20230918 | 151600 | 13369025200 | 39750 | 39700 | 39750 | 39700 | 607 |
| 301 | 20230918 | 151500 | 13344904500 | 39750 | 39750 | 39750 | 39700 | 176 |
| 302 | 20230918 | 151400 | 13337913550 | 39750 | 39650 | 39750 | 39650 | 424 |
| 303 | 20230918 | 151300 | 13321080500 | 39700 | 39700 | 39700 | 39650 | 645 |
| 304 | 20230918 | 151200 | 13295503350 | 39700 | 39700 | 39750 | 39700 | 883 |
| 305 | 20230918 | 151100 | 13260447600 | 39750 | 39750 | 39750 | 39700 | 441 |
| 306 | 20230918 | 151000 | 13242937750 | 39700 | 39750 | 39750 | 39700 | 77 |
| 307 | 20230918 | 150900 | 13239879600 | 39750 | 39700 | 39750 | 39700 | 372 |
| 308 | 20230918 | 150800 | 13225110650 | 39750 | 39750 | 39750 | 39750 | 16 |
| 309 | 20230918 | 150700 | 13224474650 | 39750 | 39700 | 39750 | 39700 | 539 |
| 310 | 20230918 | 150600 | 13203062950 | 39750 | 39800 | 39800 | 39750 | 121 |
| 311 | 20230918 | 150500 | 13198248750 | 39800 | 39800 | 39800 | 39750 | 105 |
| 312 | 20230918 | 150400 | 13194074750 | 39750 | 39800 | 39800 | 39750 | 11 |
| 313 | 20230918 | 150300 | 13193637000 | 39800 | 39850 | 39850 | 39750 | 318 |
| 314 | 20230918 | 150200 | 13180986200 | 39850 | 39800 | 39850 | 39750 | 704 |
| 315 | 20230918 | 150100 | 13152970450 | 39750 | 39750 | 39800 | 39700 | 605 |
| 316 | 20230918 | 150000 | 13128921500 | 39750 | 39750 | 39750 | 39700 | 2883 |
| 317 | 20230918 | 145900 | 13014380050 | 39800 | 39750 | 39800 | 39750 | 73 |
| 318 | 20230918 | 145800 | 13011476200 | 39750 | 39750 | 39800 | 39750 | 362 |
| 319 | 20230918 | 145700 | 12997076900 | 39800 | 39750 | 39800 | 39750 | 862 |
| 320 | 20230918 | 145600 | 12962809250 | 39700 | 39700 | 39750 | 39700 | 91 |
| 321 | 20230918 | 145500 | 12959195550 | 39750 | 39750 | 39750 | 39700 | 26 |
| 322 | 20230918 | 145400 | 12958162550 | 39700 | 39700 | 39700 | 39700 | 17 |
| 323 | 20230918 | 145300 | 12957487650 | 39750 | 39800 | 39800 | 39750 | 234 |
| 324 | 20230918 | 145200 | 12948186100 | 39750 | 39750 | 39800 | 39750 | 277 |
| 325 | 20230918 | 145100 | 12937174150 | 39750 | 39800 | 39800 | 39750 | 144 |
| 326 | 20230918 | 145000 | 12931449800 | 39800 | 39800 | 39800 | 39800 | 43 |
| 327 | 20230918 | 144900 | 12929738400 | 39750 | 39750 | 39800 | 39750 | 349 |
| 328 | 20230918 | 144800 | 12915864600 | 39750 | 39750 | 39800 | 39750 | 257 |
| 329 | 20230918 | 144700 | 12905648100 | 39800 | 39750 | 39800 | 39750 | 96 |
| 330 | 20230918 | 144600 | 12901831100 | 39750 | 39800 | 39800 | 39750 | 57 |
| 331 | 20230918 | 144500 | 12899563000 | 39800 | 39800 | 39800 | 39800 | 315 |
| 332 | 20230918 | 144400 | 12887026000 | 39850 | 39850 | 39850 | 39800 | 1151 |
| 333 | 20230918 | 144300 | 12841209100 | 39850 | 39850 | 39850 | 39800 | 540 |
| 334 | 20230918 | 144200 | 12819711700 | 39850 | 39850 | 39850 | 39800 | 698 |
| 335 | 20230918 | 144100 | 12791913000 | 39850 | 39850 | 39850 | 39800 | 582 |
| 336 | 20230918 | 144000 | 12768745550 | 39850 | 39850 | 39850 | 39800 | 38 |
| 337 | 20230918 | 143900 | 12767231300 | 39800 | 39850 | 39850 | 39800 | 292 |
| 338 | 20230918 | 143800 | 12755595550 | 39850 | 39850 | 39850 | 39850 | 29 |
| 339 | 20230918 | 143700 | 12754439900 | 39850 | 39850 | 39850 | 39800 | 577 |
| 340 | 20230918 | 143600 | 12731471400 | 39850 | 39850 | 39850 | 39850 | 103 |
| 341 | 20230918 | 143500 | 12727366850 | 39850 | 39850 | 39850 | 39800 | 786 |
| 342 | 20230918 | 143400 | 12696078250 | 39800 | 39850 | 39850 | 39800 | 697 |
| 343 | 20230918 | 143300 | 12668302850 | 39900 | 39900 | 39900 | 39850 | 38 |
| 344 | 20230918 | 143200 | 12666787100 | 39900 | 39850 | 39900 | 39850 | 42 |
| 345 | 20230918 | 143100 | 12665112550 | 39900 | 39850 | 39950 | 39850 | 145 |
| 346 | 20230918 | 143000 | 12659328000 | 39850 | 39900 | 39900 | 39850 | 4487 |
| 347 | 20230918 | 142900 | 12480449550 | 39900 | 39950 | 39950 | 39900 | 237 |
| 348 | 20230918 | 142800 | 12470982900 | 39900 | 39900 | 39950 | 39900 | 126 |
| 349 | 20230918 | 142700 | 12465955400 | 39950 | 39950 | 39950 | 39950 | 20 |
| 350 | 20230918 | 142600 | 12465156400 | 39950 | 40000 | 40000 | 39950 | 354 |
| 351 | 20230918 | 142500 | 12451009850 | 39950 | 39950 | 40000 | 39950 | 86 |
| 352 | 20230918 | 142400 | 12447572600 | 39950 | 39900 | 39950 | 39900 | 146 |
| 353 | 20230918 | 142300 | 12441741900 | 39950 | 39950 | 39950 | 39900 | 217 |
| 354 | 20230918 | 142200 | 12433077500 | 39900 | 39900 | 39950 | 39900 | 42 |
| 355 | 20230918 | 142100 | 12431401600 | 39900 | 39950 | 39950 | 39900 | 105 |
| 356 | 20230918 | 142000 | 12427211900 | 40000 | 39950 | 40000 | 39950 | 270 |
| 357 | 20230918 | 141900 | 12416425300 | 39950 | 39950 | 40000 | 39950 | 151 |
| 358 | 20230918 | 141800 | 12410392650 | 39950 | 40000 | 40000 | 39950 | 156 |
| 359 | 20230918 | 141700 | 12404154100 | 40000 | 39950 | 40000 | 39950 | 142 |
| 360 | 20230918 | 141600 | 12398480200 | 40000 | 40000 | 40050 | 39950 | 2054 |
| 361 | 20230918 | 141500 | 12316319900 | 40000 | 39900 | 40000 | 39900 | 332 |
| 362 | 20230918 | 141400 | 12303058100 | 39950 | 39950 | 39950 | 39900 | 86 |
| 363 | 20230918 | 141300 | 12299626500 | 39950 | 39900 | 39950 | 39900 | 285 |
| 364 | 20230918 | 141200 | 12288252500 | 40000 | 40000 | 40000 | 39950 | 139 |
| 365 | 20230918 | 141100 | 12282696600 | 40000 | 39950 | 40000 | 39950 | 354 |
| 366 | 20230918 | 141000 | 12268553750 | 39950 | 40000 | 40000 | 39950 | 32 |
| 367 | 20230918 | 140900 | 12267275000 | 40000 | 40000 | 40000 | 39950 | 154 |
| 368 | 20230918 | 140800 | 12261120700 | 40000 | 40050 | 40050 | 40000 | 12 |
| 369 | 20230918 | 140700 | 12260640500 | 40000 | 40000 | 40000 | 39950 | 366 |
| 370 | 20230918 | 140600 | 12246006050 | 40000 | 39900 | 40000 | 39900 | 155 |
| 371 | 20230918 | 140500 | 12239818400 | 39950 | 39950 | 39950 | 39900 | 143 |
| 372 | 20230918 | 140400 | 12234111200 | 39950 | 39900 | 39950 | 39900 | 143 |
| 373 | 20230918 | 140300 | 12228403900 | 39900 | 39950 | 39950 | 39900 | 106 |
| 374 | 20230918 | 140200 | 12224169650 | 39950 | 39950 | 39950 | 39900 | 363 |
| 375 | 20230918 | 140100 | 12209671900 | 39950 | 40000 | 40000 | 39950 | 22 |
| 376 | 20230918 | 140000 | 12208792700 | 40000 | 40000 | 40000 | 39950 | 125 |
| 377 | 20230918 | 135900 | 12203798150 | 40000 | 40000 | 40000 | 39950 | 218 |
| 378 | 20230918 | 135800 | 12195086100 | 40000 | 40050 | 40050 | 39950 | 116 |
| 379 | 20230918 | 135700 | 12190449300 | 40050 | 39900 | 40050 | 39900 | 1060 |
| 380 | 20230918 | 135600 | 12148069700 | 39950 | 39950 | 39950 | 39900 | 63 |
| 381 | 20230918 | 135500 | 12145554300 | 39950 | 39900 | 39950 | 39900 | 140 |
| 382 | 20230918 | 135400 | 12139967500 | 39900 | 39850 | 39900 | 39850 | 120 |
| 383 | 20230918 | 135300 | 12135182500 | 39850 | 39850 | 39850 | 39800 | 170 |
| 384 | 20230918 | 135200 | 12128414150 | 39800 | 39800 | 39850 | 39800 | 160 |
| 385 | 20230918 | 135100 | 12122044200 | 39850 | 39800 | 39850 | 39800 | 240 |
| 386 | 20230918 | 135000 | 12112481800 | 39850 | 39800 | 39850 | 39800 | 99 |
| 387 | 20230918 | 134900 | 12108541200 | 39800 | 39850 | 39850 | 39800 | 31 |
| 388 | 20230918 | 134800 | 12107307250 | 39850 | 39800 | 39850 | 39800 | 117 |
| 389 | 20230918 | 134700 | 12102649750 | 39850 | 39900 | 39900 | 39850 | 98 |
| 390 | 20230918 | 134600 | 12098744050 | 39900 | 39950 | 40050 | 39900 | 1239 |
| 391 | 20230918 | 134500 | 12049304300 | 39950 | 40050 | 40100 | 39900 | 3846 |
| 392 | 20230918 | 134400 | 11895454800 | 40100 | 40100 | 40100 | 40100 | 9 |
| 393 | 20230918 | 134300 | 11895093900 | 40050 | 40100 | 40100 | 40050 | 127 |
| 394 | 20230918 | 134200 | 11890007250 | 40100 | 40100 | 40100 | 40050 | 16 |
| 395 | 20230918 | 134100 | 11889366200 | 40050 | 40100 | 40100 | 40050 | 132 |
| 396 | 20230918 | 134000 | 11884079500 | 40050 | 40050 | 40050 | 40050 | 58 |
| 397 | 20230918 | 133900 | 11881756600 | 40050 | 39950 | 40100 | 39950 | 664 |
| 398 | 20230918 | 133800 | 11855171550 | 39950 | 40050 | 40050 | 39950 | 392 |
| 399 | 20230918 | 133700 | 11839492050 | 40050 | 39950 | 40050 | 39850 | 452 |
| 400 | 20230918 | 133600 | 11821421250 | 39950 | 39900 | 39950 | 39850 | 216 |
| 401 | 20230918 | 133500 | 11812799050 | 39950 | 39800 | 40000 | 39800 | 2856 |
| 402 | 20230918 | 133400 | 11698672050 | 39750 | 39800 | 39800 | 39750 | 358 |
| 403 | 20230918 | 133300 | 11684428250 | 39800 | 39800 | 39850 | 39800 | 116 |
| 404 | 20230918 | 133200 | 11679810100 | 39800 | 39800 | 39850 | 39800 | 53 |
| 405 | 20230918 | 133100 | 11677700500 | 39800 | 39800 | 39850 | 39800 | 499 |
| 406 | 20230918 | 133000 | 11657837150 | 39800 | 39800 | 39850 | 39800 | 92 |
| 407 | 20230918 | 132900 | 11654174800 | 39850 | 39850 | 39850 | 39850 | 1205 |
| 408 | 20230918 | 132800 | 11606155550 | 39850 | 39850 | 39850 | 39850 | 51 |
| 409 | 20230918 | 132700 | 11604123200 | 39850 | 39950 | 39950 | 39850 | 2132 |
| 410 | 20230918 | 132600 | 11519034700 | 39950 | 39950 | 40000 | 39950 | 856 |
| 411 | 20230918 | 132500 | 11484832950 | 39950 | 39950 | 39950 | 39950 | 102 |
| 412 | 20230918 | 132400 | 11480758050 | 39950 | 39950 | 39950 | 39950 | 144 |
| 413 | 20230918 | 132300 | 11475005250 | 39900 | 39950 | 39950 | 39900 | 131 |
| 414 | 20230918 | 132200 | 11469773600 | 39900 | 39950 | 39950 | 39900 | 86 |
| 415 | 20230918 | 132100 | 11466342050 | 39900 | 39950 | 39950 | 39900 | 105 |
| 416 | 20230918 | 132000 | 11462148750 | 39950 | 39900 | 39950 | 39900 | 211 |
| 417 | 20230918 | 131900 | 11453720350 | 39900 | 39900 | 39950 | 39900 | 129 |
| 418 | 20230918 | 131800 | 11448572550 | 39900 | 39950 | 39950 | 39900 | 53 |
| 419 | 20230918 | 131700 | 11446455700 | 39900 | 39950 | 40000 | 39900 | 106 |
| 420 | 20230918 | 131600 | 11442224600 | 39900 | 39950 | 39950 | 39900 | 38 |
| 421 | 20230918 | 131500 | 11440706850 | 40000 | 40000 | 40000 | 39950 | 442 |
| 422 | 20230918 | 131400 | 11423046750 | 40000 | 39950 | 40000 | 39950 | 210 |
| 423 | 20230918 | 131300 | 11414652800 | 40000 | 40000 | 40000 | 39950 | 4 |
| 424 | 20230918 | 131200 | 11414492850 | 39950 | 40000 | 40000 | 39950 | 109 |
| 425 | 20230918 | 131100 | 11410133700 | 40050 | 39950 | 40050 | 39900 | 1689 |
| 426 | 20230918 | 131000 | 11342577100 | 39950 | 39900 | 39950 | 39900 | 361 |
| 427 | 20230918 | 130900 | 11328172300 | 39900 | 39800 | 39900 | 39800 | 908 |
| 428 | 20230918 | 130800 | 11291976500 | 39850 | 39850 | 39850 | 39850 | 120 |
| 429 | 20230918 | 130700 | 11287194500 | 39850 | 39850 | 39850 | 39850 | 99 |
| 430 | 20230918 | 130600 | 11283249350 | 39850 | 39850 | 39850 | 39850 | 101 |
| 431 | 20230918 | 130500 | 11279224500 | 39800 | 39750 | 39800 | 39750 | 225 |
| 432 | 20230918 | 130400 | 11270269950 | 39750 | 39700 | 39750 | 39700 | 29 |
| 433 | 20230918 | 130300 | 11269117250 | 39750 | 39750 | 39750 | 39750 | 96 |
| 434 | 20230918 | 130200 | 11265301250 | 39750 | 39750 | 39750 | 39750 | 29 |
| 435 | 20230918 | 130100 | 11264148500 | 39750 | 39800 | 39800 | 39750 | 305 |
| 436 | 20230918 | 130000 | 11252013600 | 39850 | 39800 | 39900 | 39800 | 85 |
| 437 | 20230918 | 125900 | 11248630350 | 39800 | 39900 | 39900 | 39800 | 178 |
| 438 | 20230918 | 125800 | 11241535050 | 39900 | 39850 | 39950 | 39850 | 273 |
| 439 | 20230918 | 125700 | 11230646700 | 39800 | 39800 | 39800 | 39800 | 127 |
| 440 | 20230918 | 125600 | 11225592100 | 39800 | 39800 | 39800 | 39800 | 81 |
| 441 | 20230918 | 125500 | 11222368300 | 39800 | 39900 | 39900 | 39800 | 103 |
| 442 | 20230918 | 125400 | 11218259200 | 39900 | 39900 | 39900 | 39850 | 177 |
| 443 | 20230918 | 125300 | 11211197950 | 39850 | 39900 | 39900 | 39850 | 47 |
| 444 | 20230918 | 125200 | 11209324600 | 39900 | 39900 | 39900 | 39900 | 243 |
| 445 | 20230918 | 125100 | 11199628900 | 39900 | 39950 | 39950 | 39900 | 240 |
| 446 | 20230918 | 125000 | 11190045200 | 40000 | 39900 | 40000 | 39900 | 147 |
| 447 | 20230918 | 124900 | 11184174100 | 39900 | 39950 | 39950 | 39900 | 134 |
| 448 | 20230918 | 124800 | 11178825400 | 39950 | 39900 | 39950 | 39900 | 118 |
| 449 | 20230918 | 124700 | 11174117150 | 39950 | 39900 | 39950 | 39900 | 100 |
| 450 | 20230918 | 124600 | 11170122600 | 39900 | 39950 | 39950 | 39900 | 491 |
| 451 | 20230918 | 124500 | 11150512700 | 39950 | 39850 | 39950 | 39850 | 187 |
| 452 | 20230918 | 124400 | 11143051700 | 39900 | 39850 | 39900 | 39800 | 392 |
| 453 | 20230918 | 124300 | 11127443450 | 39850 | 39900 | 39900 | 39800 | 7 |
| 454 | 20230918 | 124200 | 11127164450 | 39850 | 39850 | 39850 | 39800 | 304 |
| 455 | 20230918 | 124100 | 11115051850 | 39850 | 39850 | 39850 | 39800 | 207 |
| 456 | 20230918 | 124000 | 11106812050 | 39800 | 39800 | 39800 | 39800 | 40 |
| 457 | 20230918 | 123900 | 11105220050 | 39800 | 39850 | 39850 | 39800 | 90 |
| 458 | 20230918 | 123800 | 11101637600 | 39800 | 39800 | 39800 | 39800 | 28 |
| 459 | 20230918 | 123700 | 11100523200 | 39800 | 39850 | 39900 | 39750 | 326 |
| 460 | 20230918 | 123600 | 11087536250 | 39800 | 39800 | 39850 | 39750 | 203 |
| 461 | 20230918 | 123500 | 11079454350 | 39800 | 39750 | 39800 | 39750 | 114 |
| 462 | 20230918 | 123400 | 11074918600 | 39800 | 39750 | 39800 | 39750 | 40 |
| 463 | 20230918 | 123300 | 11073327150 | 39750 | 39800 | 39800 | 39700 | 98 |
| 464 | 20230918 | 123200 | 11069432550 | 39800 | 39750 | 39800 | 39750 | 151 |
| 465 | 20230918 | 123100 | 11063423200 | 39700 | 39750 | 39750 | 39700 | 121 |
| 466 | 20230918 | 123000 | 11058616600 | 39700 | 39750 | 39750 | 39700 | 189 |
| 467 | 20230918 | 122900 | 11051107950 | 39650 | 39800 | 39800 | 39650 | 164 |
| 468 | 20230918 | 122800 | 11044598200 | 39850 | 39750 | 39850 | 39750 | 320 |
| 469 | 20230918 | 122700 | 11031874500 | 39700 | 39700 | 39700 | 39650 | 175 |
| 470 | 20230918 | 122600 | 11024928450 | 39700 | 39700 | 39700 | 39700 | 30 |
| 471 | 20230918 | 122500 | 11023737450 | 39700 | 39750 | 39750 | 39700 | 180 |
| 472 | 20230918 | 122400 | 11016584100 | 39750 | 39750 | 39800 | 39750 | 44 |
| 473 | 20230918 | 122300 | 11014833400 | 39750 | 39750 | 39800 | 39750 | 199 |
| 474 | 20230918 | 122200 | 11006921200 | 39750 | 39700 | 39750 | 39650 | 233 |
| 475 | 20230918 | 122100 | 10997671200 | 39700 | 39700 | 39700 | 39700 | 11 |
| 476 | 20230918 | 122000 | 10997234500 | 39700 | 39800 | 39800 | 39650 | 231 |
| 477 | 20230918 | 121900 | 10988056450 | 39800 | 39800 | 39850 | 39800 | 53 |
| 478 | 20230918 | 121800 | 10985944600 | 39850 | 39800 | 39850 | 39750 | 203 |
| 479 | 20230918 | 121700 | 10977861150 | 39600 | 39850 | 39850 | 39600 | 331 |
| 480 | 20230918 | 121600 | 10964716250 | 39850 | 39850 | 39900 | 39850 | 138 |
| 481 | 20230918 | 121500 | 10959213300 | 39700 | 39650 | 39850 | 39650 | 391 |
| 482 | 20230918 | 121400 | 10943687000 | 39650 | 39650 | 39650 | 39650 | 29 |
| 483 | 20230918 | 121300 | 10942537150 | 39650 | 39650 | 39650 | 39650 | 172 |
| 484 | 20230918 | 121200 | 10935717350 | 39700 | 39700 | 39700 | 39700 | 58 |
| 485 | 20230918 | 121100 | 10933414750 | 39700 | 39700 | 39700 | 39700 | 109 |
| 486 | 20230918 | 121000 | 10929087450 | 39700 | 39550 | 39700 | 39500 | 444 |
| 487 | 20230918 | 120900 | 10911524750 | 39500 | 39550 | 39550 | 39500 | 229 |
| 488 | 20230918 | 120800 | 10902476600 | 39550 | 39500 | 39550 | 39500 | 344 |
| 489 | 20230918 | 120700 | 10888888050 | 39500 | 39600 | 39650 | 39500 | 1557 |
| 490 | 20230918 | 120600 | 10827298200 | 39600 | 39650 | 39650 | 39600 | 99 |
| 491 | 20230918 | 120500 | 10823377400 | 39600 | 39600 | 39600 | 39600 | 227 |
| 492 | 20230918 | 120400 | 10814388200 | 39600 | 39600 | 39600 | 39600 | 105 |
| 493 | 20230918 | 120300 | 10810230200 | 39600 | 39700 | 39700 | 39600 | 142 |
| 494 | 20230918 | 120200 | 10804602550 | 39700 | 39650 | 39700 | 39650 | 71 |
| 495 | 20230918 | 120100 | 10801787300 | 39600 | 39600 | 39650 | 39600 | 144 |
| 496 | 20230918 | 120000 | 10796083250 | 39600 | 39600 | 39600 | 39600 | 45 |
| 497 | 20230918 | 115900 | 10794301250 | 39650 | 39650 | 39650 | 39650 | 134 |
| 498 | 20230918 | 115800 | 10788988150 | 39650 | 39650 | 39650 | 39600 | 380 |
| 499 | 20230918 | 115700 | 10773928300 | 39700 | 39650 | 39700 | 39650 | 23 |
| 500 | 20230918 | 115600 | 10773016100 | 39700 | 39800 | 39800 | 39700 | 510 |
| 501 | 20230918 | 115500 | 10752752050 | 39800 | 39750 | 40000 | 39750 | 131 |
| 502 | 20230918 | 115400 | 10747512750 | 39950 | 39950 | 40000 | 39750 | 555 |
| 503 | 20230918 | 115300 | 10725382050 | 39950 | 39850 | 39950 | 39800 | 478 |
| 504 | 20230918 | 115200 | 10706298300 | 39850 | 39950 | 39950 | 39800 | 409 |
| 505 | 20230918 | 115100 | 10689968650 | 39950 | 39950 | 39950 | 39800 | 312 |
| 506 | 20230918 | 115000 | 10677517000 | 39950 | 39900 | 39950 | 39850 | 475 |
| 507 | 20230918 | 114900 | 10658571350 | 39900 | 39850 | 39950 | 39800 | 572 |
| 508 | 20230918 | 114800 | 10635758450 | 39850 | 39850 | 39900 | 39850 | 249 |
| 509 | 20230918 | 114700 | 10625827550 | 39750 | 39850 | 39850 | 39750 | 276 |
| 510 | 20230918 | 114600 | 10614838550 | 39850 | 39700 | 39850 | 39650 | 649 |
| 511 | 20230918 | 114500 | 10589006400 | 39700 | 39550 | 39800 | 39550 | 990 |
| 512 | 20230918 | 114400 | 10549700700 | 39750 | 39700 | 39750 | 39550 | 495 |
| 513 | 20230918 | 114300 | 10530056750 | 39600 | 39650 | 39650 | 39550 | 76 |
| 514 | 20230918 | 114200 | 10527047150 | 39650 | 39600 | 39650 | 39600 | 171 |
| 515 | 20230918 | 114100 | 10520274550 | 39600 | 39600 | 39600 | 39600 | 156 |
| 516 | 20230918 | 114000 | 10514096950 | 39600 | 39650 | 39800 | 39600 | 124 |
| 517 | 20230918 | 113900 | 10509177700 | 39650 | 39450 | 39650 | 39450 | 580 |
| 518 | 20230918 | 113800 | 10486277450 | 39550 | 39450 | 39550 | 39400 | 596 |
| 519 | 20230918 | 113700 | 10462790250 | 39450 | 39500 | 39550 | 39400 | 1303 |
| 520 | 20230918 | 113600 | 10411382150 | 39550 | 39500 | 39550 | 39450 | 1020 |
| 521 | 20230918 | 113500 | 10371134950 | 39550 | 39650 | 39650 | 39550 | 81 |
| 522 | 20230918 | 113400 | 10367930950 | 39650 | 39500 | 39650 | 39500 | 444 |
| 523 | 20230918 | 113300 | 10350382100 | 39500 | 39450 | 39550 | 39450 | 153 |
| 524 | 20230918 | 113200 | 10344339000 | 39500 | 39500 | 39550 | 39500 | 204 |
| 525 | 20230918 | 113100 | 10336280900 | 39500 | 39550 | 39550 | 39500 | 2 |
| 526 | 20230918 | 113000 | 10336201850 | 39550 | 39450 | 39550 | 39450 | 312 |
| 527 | 20230918 | 112900 | 10323882800 | 39500 | 39450 | 39550 | 39450 | 321 |
| 528 | 20230918 | 112800 | 10311214700 | 39450 | 39550 | 39550 | 39450 | 402 |
| 529 | 20230918 | 112700 | 10295342200 | 39550 | 39600 | 39600 | 39500 | 377 |
| 530 | 20230918 | 112600 | 10280447450 | 39600 | 39400 | 39600 | 39400 | 413 |
| 531 | 20230918 | 112500 | 10264151550 | 39400 | 39450 | 39450 | 39400 | 193 |
| 532 | 20230918 | 112400 | 10256546650 | 39400 | 39350 | 39450 | 39350 | 235 |
| 533 | 20230918 | 112300 | 10247287800 | 39350 | 39350 | 39450 | 39350 | 259 |
| 534 | 20230918 | 112200 | 10237092300 | 39350 | 39400 | 39400 | 39350 | 366 |
| 535 | 20230918 | 112100 | 10222678550 | 39350 | 39500 | 39500 | 39350 | 515 |
| 536 | 20230918 | 112000 | 10202386600 | 39500 | 39350 | 39500 | 39350 | 585 |
| 537 | 20230918 | 111900 | 10179338650 | 39350 | 39550 | 39550 | 39350 | 1149 |
| 538 | 20230918 | 111800 | 10134062100 | 39550 | 39450 | 39600 | 39450 | 298 |
| 539 | 20230918 | 111700 | 10122291400 | 39500 | 39500 | 39500 | 39450 | 350 |
| 540 | 20230918 | 111600 | 10108478850 | 39500 | 39600 | 39650 | 39450 | 2556 |
| 541 | 20230918 | 111500 | 10007467950 | 39600 | 39600 | 39650 | 39550 | 399 |
| 542 | 20230918 | 111400 | 9991669350 | 39600 | 39600 | 39600 | 39600 | 199 |
| 543 | 20230918 | 111300 | 9983788950 | 39600 | 39650 | 39650 | 39600 | 616 |
| 544 | 20230918 | 111200 | 9959386150 | 39700 | 39650 | 39800 | 39650 | 237 |
| 545 | 20230918 | 111100 | 9949970400 | 39650 | 39600 | 39650 | 39600 | 259 |
| 546 | 20230918 | 111000 | 9939711500 | 39650 | 39550 | 39650 | 39500 | 284 |
| 547 | 20230918 | 110900 | 9928477600 | 39600 | 39600 | 39600 | 39550 | 121 |
| 548 | 20230918 | 110800 | 9923691800 | 39600 | 39550 | 39600 | 39500 | 476 |
| 549 | 20230918 | 110700 | 9904863300 | 39550 | 39550 | 39600 | 39550 | 179 |
| 550 | 20230918 | 110600 | 9897782100 | 39550 | 39550 | 39550 | 39550 | 489 |
| 551 | 20230918 | 110500 | 9878442150 | 39550 | 39550 | 39600 | 39500 | 1535 |
| 552 | 20230918 | 110400 | 9817793350 | 39600 | 39550 | 39600 | 39550 | 301 |
| 553 | 20230918 | 110300 | 9805888050 | 39550 | 39650 | 39650 | 39550 | 13 |
| 554 | 20230918 | 110200 | 9805373600 | 39650 | 39550 | 39650 | 39550 | 297 |
| 555 | 20230918 | 110100 | 9793622950 | 39550 | 39500 | 39550 | 39500 | 203 |
| 556 | 20230918 | 110000 | 9785601800 | 39550 | 39500 | 39550 | 39450 | 586 |
| 557 | 20230918 | 105900 | 9762437200 | 39500 | 39500 | 39600 | 39450 | 1703 |
| 558 | 20230918 | 105800 | 9695192550 | 39450 | 39600 | 39650 | 39450 | 1627 |
| 559 | 20230918 | 105700 | 9630854600 | 39650 | 39650 | 39700 | 39600 | 1443 |
| 560 | 20230918 | 105600 | 9573642150 | 39700 | 39700 | 39700 | 39650 | 852 |
| 561 | 20230918 | 105500 | 9539821600 | 39700 | 39800 | 39800 | 39700 | 312 |
| 562 | 20230918 | 105400 | 9527428600 | 39700 | 39800 | 39800 | 39700 | 934 |
| 563 | 20230918 | 105300 | 9490304050 | 39800 | 39800 | 39850 | 39750 | 262 |
| 564 | 20230918 | 105200 | 9479887500 | 39850 | 39900 | 39900 | 39750 | 3194 |
| 565 | 20230918 | 105100 | 9352765900 | 39900 | 39950 | 39950 | 39850 | 255 |
| 566 | 20230918 | 105000 | 9342593000 | 39950 | 39950 | 39950 | 39850 | 970 |
| 567 | 20230918 | 104900 | 9303916100 | 39950 | 40000 | 40000 | 39900 | 646 |
| 568 | 20230918 | 104800 | 9278109150 | 40000 | 39950 | 40000 | 39900 | 1738 |
| 569 | 20230918 | 104700 | 9208699900 | 39950 | 39950 | 39950 | 39950 | 214 |
| 570 | 20230918 | 104600 | 9200150600 | 39950 | 39850 | 40000 | 39850 | 1383 |
| 571 | 20230918 | 104500 | 9144907700 | 39900 | 39800 | 39950 | 39800 | 816 |
| 572 | 20230918 | 104400 | 9112402550 | 39800 | 39750 | 39800 | 39700 | 236 |
| 573 | 20230918 | 104300 | 9103027100 | 39750 | 39800 | 39800 | 39650 | 905 |
| 574 | 20230918 | 104200 | 9067075850 | 39800 | 39800 | 39800 | 39750 | 665 |
| 575 | 20230918 | 104100 | 9040622350 | 39850 | 39700 | 39850 | 39700 | 1015 |
| 576 | 20230918 | 104000 | 9000286450 | 39700 | 39650 | 39750 | 39600 | 1151 |
| 577 | 20230918 | 103900 | 8954633750 | 39650 | 39450 | 39650 | 39450 | 560 |
| 578 | 20230918 | 103800 | 8932498600 | 39500 | 39500 | 39550 | 39450 | 295 |
| 579 | 20230918 | 103700 | 8920852450 | 39500 | 39400 | 39500 | 39350 | 580 |
| 580 | 20230918 | 103600 | 8897988900 | 39450 | 39550 | 39550 | 39350 | 1249 |
| 581 | 20230918 | 103500 | 8848759500 | 39550 | 39550 | 39600 | 39500 | 378 |
| 582 | 20230918 | 103400 | 8833825700 | 39550 | 39650 | 39650 | 39500 | 3367 |
| 583 | 20230918 | 103300 | 8700764600 | 39600 | 39600 | 39650 | 39500 | 1102 |
| 584 | 20230918 | 103200 | 8657142250 | 39600 | 39450 | 39600 | 39350 | 724 |
| 585 | 20230918 | 103100 | 8628581850 | 39400 | 39400 | 39500 | 39350 | 1017 |
| 586 | 20230918 | 103000 | 8588521750 | 39400 | 39350 | 39400 | 39350 | 633 |
| 587 | 20230918 | 102900 | 8563596950 | 39350 | 39250 | 39400 | 39250 | 805 |
| 588 | 20230918 | 102800 | 8531940800 | 39300 | 39350 | 39350 | 39250 | 280 |
| 589 | 20230918 | 102700 | 8520941200 | 39350 | 39200 | 39350 | 39150 | 2142 |
| 590 | 20230918 | 102600 | 8436739400 | 39250 | 39250 | 39350 | 39150 | 1320 |
| 591 | 20230918 | 102500 | 8384976750 | 39300 | 39300 | 39350 | 39300 | 813 |
| 592 | 20230918 | 102400 | 8353019700 | 39300 | 39200 | 39300 | 39150 | 959 |
| 593 | 20230918 | 102300 | 8315403700 | 39250 | 39050 | 39300 | 39050 | 1661 |
| 594 | 20230918 | 102200 | 8250359800 | 39100 | 39100 | 39100 | 39050 | 1078 |
| 595 | 20230918 | 102100 | 8208259000 | 39100 | 39100 | 39150 | 39050 | 4815 |
| 596 | 20230918 | 102000 | 8020055200 | 39100 | 39300 | 39300 | 39100 | 4744 |
| 597 | 20230918 | 101900 | 7834315150 | 39300 | 39300 | 39350 | 39200 | 598 |
| 598 | 20230918 | 101800 | 7810832000 | 39300 | 39300 | 39300 | 39100 | 4566 |
| 599 | 20230918 | 101700 | 7631888350 | 39300 | 39500 | 39500 | 39250 | 6837 |
| 600 | 20230918 | 101600 | 7362809350 | 39500 | 39450 | 39550 | 39450 | 1077 |
| 601 | 20230918 | 101500 | 7320313650 | 39550 | 39400 | 39550 | 39350 | 963 |
| 602 | 20230918 | 101400 | 7282344550 | 39400 | 39300 | 39450 | 39300 | 2671 |
| 603 | 20230918 | 101300 | 7177196750 | 39300 | 39200 | 39350 | 39150 | 4679 |
| 604 | 20230918 | 101200 | 6993665100 | 39200 | 39650 | 39750 | 39150 | 10765 |
| 605 | 20230918 | 101100 | 6569073650 | 39650 | 39550 | 39650 | 39500 | 6408 |
| 606 | 20230918 | 101000 | 6315661000 | 39550 | 39700 | 39700 | 39500 | 4028 |
| 607 | 20230918 | 100900 | 6156273800 | 39750 | 40150 | 40150 | 39700 | 12510 |
| 608 | 20230918 | 100800 | 5657135250 | 40100 | 40150 | 40200 | 40100 | 431 |
| 609 | 20230918 | 100700 | 5639830600 | 40200 | 40200 | 40200 | 40150 | 196 |
| 610 | 20230918 | 100600 | 5631959350 | 40200 | 40200 | 40200 | 40150 | 147 |
| 611 | 20230918 | 100500 | 5626051900 | 40200 | 40150 | 40200 | 40100 | 828 |
| 612 | 20230918 | 100400 | 5592812050 | 40150 | 40150 | 40150 | 40100 | 358 |
| 613 | 20230918 | 100300 | 5578440000 | 40100 | 40000 | 40150 | 40000 | 1216 |
| 614 | 20230918 | 100200 | 5529733700 | 40000 | 40000 | 40100 | 39900 | 1878 |
| 615 | 20230918 | 100100 | 5454667900 | 40000 | 40100 | 40150 | 39950 | 8339 |
| 616 | 20230918 | 100000 | 5120994350 | 40050 | 40200 | 40200 | 40050 | 2757 |
| 617 | 20230918 | 095900 | 5010439600 | 40200 | 40200 | 40250 | 40150 | 2594 |
| 618 | 20230918 | 095800 | 4906223050 | 40250 | 40300 | 40300 | 40200 | 367 |
| 619 | 20230918 | 095700 | 4891447700 | 40300 | 40300 | 40400 | 40200 | 2672 |
| 620 | 20230918 | 095600 | 4783885250 | 40300 | 40400 | 40450 | 40300 | 1683 |
| 621 | 20230918 | 095500 | 4715981100 | 40450 | 40450 | 40450 | 40400 | 258 |
| 622 | 20230918 | 095400 | 4705546050 | 40500 | 40450 | 40500 | 40450 | 157 |
| 623 | 20230918 | 095300 | 4699193500 | 40450 | 40550 | 40600 | 40450 | 1263 |
| 624 | 20230918 | 095200 | 4648029450 | 40600 | 40600 | 40650 | 40600 | 164 |
| 625 | 20230918 | 095100 | 4641371000 | 40600 | 40600 | 40650 | 40600 | 263 |
| 626 | 20230918 | 095000 | 4630685950 | 40650 | 40600 | 40650 | 40600 | 330 |
| 627 | 20230918 | 094900 | 4617276150 | 40600 | 40650 | 40700 | 40550 | 582 |
| 628 | 20230918 | 094800 | 4593644100 | 40650 | 40700 | 40700 | 40650 | 186 |
| 629 | 20230918 | 094700 | 4586077050 | 40750 | 40650 | 40750 | 40650 | 545 |
| 630 | 20230918 | 094600 | 4563895000 | 40700 | 40650 | 40700 | 40650 | 700 |
| 631 | 20230918 | 094500 | 4535437100 | 40650 | 40550 | 40650 | 40550 | 168 |
| 632 | 20230918 | 094400 | 4528616000 | 40550 | 40600 | 40600 | 40550 | 317 |
| 633 | 20230918 | 094300 | 4515746250 | 40600 | 40550 | 40600 | 40550 | 522 |
| 634 | 20230918 | 094200 | 4494565850 | 40550 | 40550 | 40550 | 40500 | 164 |
| 635 | 20230918 | 094100 | 4487918650 | 40550 | 40650 | 40700 | 40550 | 636 |
| 636 | 20230918 | 094000 | 4462099750 | 40650 | 40550 | 40650 | 40550 | 307 |
| 637 | 20230918 | 093900 | 4449629500 | 40550 | 40650 | 40650 | 40500 | 867 |
| 638 | 20230918 | 093800 | 4414426400 | 40650 | 40450 | 40650 | 40450 | 715 |
| 639 | 20230918 | 093700 | 4385397600 | 40450 | 40300 | 40500 | 40300 | 475 |
| 640 | 20230918 | 093600 | 4366190000 | 40300 | 40200 | 40350 | 40150 | 1761 |
| 641 | 20230918 | 093500 | 4295352450 | 40150 | 40150 | 40200 | 40100 | 305 |
| 642 | 20230918 | 093400 | 4283106200 | 40150 | 40050 | 40200 | 40050 | 1097 |
| 643 | 20230918 | 093300 | 4239124150 | 40050 | 40200 | 40250 | 40050 | 5964 |
| 644 | 20230918 | 093200 | 3999802350 | 40200 | 40200 | 40250 | 40100 | 1059 |
| 645 | 20230918 | 093100 | 3957280250 | 40250 | 40250 | 40250 | 40150 | 733 |
| 646 | 20230918 | 093000 | 3927796100 | 40200 | 40200 | 40250 | 40050 | 2027 |
| 647 | 20230918 | 092900 | 3846500350 | 40200 | 40300 | 40350 | 40150 | 3225 |
| 648 | 20230918 | 092800 | 3716747400 | 40350 | 40250 | 40350 | 40200 | 1294 |
| 649 | 20230918 | 092700 | 3664648350 | 40200 | 40100 | 40250 | 40100 | 1289 |
| 650 | 20230918 | 092600 | 3612871550 | 40150 | 40100 | 40150 | 40000 | 3029 |
| 651 | 20230918 | 092500 | 3491573200 | 40100 | 40150 | 40150 | 40000 | 9077 |
| 652 | 20230918 | 092400 | 3127901750 | 40100 | 40350 | 40400 | 40100 | 8038 |
| 653 | 20230918 | 092300 | 2804199750 | 40400 | 40600 | 40600 | 40350 | 6275 |
| 654 | 20230918 | 092200 | 2550281150 | 40600 | 40900 | 40900 | 40550 | 2417 |
| 655 | 20230918 | 092100 | 2452064350 | 40900 | 40700 | 40950 | 40700 | 294 |
| 656 | 20230918 | 092000 | 2440062500 | 40700 | 40600 | 40800 | 40600 | 305 |
| 657 | 20230918 | 091900 | 2427653150 | 40650 | 40550 | 40650 | 40500 | 1143 |
| 658 | 20230918 | 091800 | 2381299000 | 40550 | 40650 | 40700 | 40450 | 4001 |
| 659 | 20230918 | 091700 | 2219130350 | 40700 | 40900 | 40950 | 40650 | 2435 |
| 660 | 20230918 | 091600 | 2119936550 | 40900 | 40900 | 40950 | 40850 | 1781 |
| 661 | 20230918 | 091500 | 2047099850 | 40900 | 40850 | 40900 | 40800 | 623 |
| 662 | 20230918 | 091400 | 2021653950 | 40850 | 40800 | 40850 | 40750 | 980 |
| 663 | 20230918 | 091300 | 1981674950 | 40750 | 40650 | 40750 | 40650 | 923 |
| 664 | 20230918 | 091200 | 1944104450 | 40700 | 40800 | 40800 | 40600 | 1711 |
| 665 | 20230918 | 091100 | 1874526200 | 40800 | 40550 | 40800 | 40500 | 5338 |
| 666 | 20230918 | 091000 | 1657838250 | 40600 | 40700 | 40750 | 40600 | 3044 |
| 667 | 20230918 | 090900 | 1534108800 | 40750 | 40600 | 40750 | 40550 | 3242 |
| 668 | 20230918 | 090800 | 1402452350 | 40600 | 40550 | 40700 | 40550 | 1698 |
| 669 | 20230918 | 090700 | 1333516850 | 40550 | 40350 | 40550 | 40350 | 2025 |
| 670 | 20230918 | 090600 | 1251684650 | 40400 | 40550 | 40750 | 40400 | 5775 |
| 671 | 20230918 | 090500 | 1017374700 | 40500 | 40850 | 40850 | 40250 | 11269 |
| 672 | 20230918 | 090400 | 560620950 | 40900 | 41000 | 41000 | 40850 | 2844 |
| 673 | 20230918 | 090300 | 444314300 | 41000 | 41050 | 41050 | 40900 | 3778 |
| 674 | 20230918 | 090200 | 289636650 | 41050 | 41300 | 41300 | 40950 | 2412 |
| 675 | 20230918 | 090100 | 190505150 | 41350 | 41350 | 41400 | 41150 | 668 |
| 676 | 20230918 | 090000 | 162932900 | 41400 | 41650 | 41650 | 40750 | 3928 |