37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 201400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 11540 |
| 3 | 20230918 | 201300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 4 | 20230918 | 201200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 5 | 20230918 | 201100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 6 | 20230918 | 201000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 7 | 20230918 | 200900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 8 | 20230918 | 200800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 9 | 20230918 | 200700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 10 | 20230918 | 200600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 11 | 20230918 | 200500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 12 | 20230918 | 200400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 13 | 20230918 | 200300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 14 | 20230918 | 200200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 15 | 20230918 | 200100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 16 | 20230918 | 200000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 17 | 20230918 | 195900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 18 | 20230918 | 195800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 19 | 20230918 | 195700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 20 | 20230918 | 195600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 21 | 20230918 | 195500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 22 | 20230918 | 195400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 23 | 20230918 | 195300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 24 | 20230918 | 195200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 25 | 20230918 | 195100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 26 | 20230918 | 195000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 27 | 20230918 | 194900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 28 | 20230918 | 194800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 29 | 20230918 | 194700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 30 | 20230918 | 194600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 31 | 20230918 | 194500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 32 | 20230918 | 194400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 11540 |
| 33 | 20230918 | 194300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 34 | 20230918 | 194200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 35 | 20230918 | 194100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 36 | 20230918 | 194000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 37 | 20230918 | 193900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 38 | 20230918 | 193800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 39 | 20230918 | 193700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 40 | 20230918 | 193600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 41 | 20230918 | 193500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 42 | 20230918 | 193400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 43 | 20230918 | 193300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 44 | 20230918 | 193200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 45 | 20230918 | 193100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 46 | 20230918 | 193000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 47 | 20230918 | 192900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 48 | 20230918 | 192800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 49 | 20230918 | 192700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 50 | 20230918 | 192600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 51 | 20230918 | 192500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 52 | 20230918 | 192400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 53 | 20230918 | 192300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 54 | 20230918 | 192200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 55 | 20230918 | 192100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 56 | 20230918 | 192000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 57 | 20230918 | 191900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 58 | 20230918 | 191800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 59 | 20230918 | 191700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 60 | 20230918 | 191600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 61 | 20230918 | 191500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 62 | 20230918 | 191400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 11540 |
| 63 | 20230918 | 191300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 64 | 20230918 | 191200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 65 | 20230918 | 191100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 66 | 20230918 | 191000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 67 | 20230918 | 190900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 68 | 20230918 | 190800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 69 | 20230918 | 190700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 70 | 20230918 | 190600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 71 | 20230918 | 190500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 72 | 20230918 | 190400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 73 | 20230918 | 190300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 74 | 20230918 | 190200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 75 | 20230918 | 190100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 76 | 20230918 | 190000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 77 | 20230918 | 185900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 78 | 20230918 | 185800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 79 | 20230918 | 185700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 80 | 20230918 | 185600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 81 | 20230918 | 185500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 82 | 20230918 | 185400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 83 | 20230918 | 185300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 84 | 20230918 | 185200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 85 | 20230918 | 185100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 86 | 20230918 | 185000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 87 | 20230918 | 184900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 88 | 20230918 | 184800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 89 | 20230918 | 184700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 90 | 20230918 | 184600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 91 | 20230918 | 184500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 92 | 20230918 | 184400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 11540 |
| 93 | 20230918 | 184300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 94 | 20230918 | 184200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 95 | 20230918 | 184100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 96 | 20230918 | 184000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 97 | 20230918 | 183900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 98 | 20230918 | 183800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 99 | 20230918 | 183700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 100 | 20230918 | 183600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 101 | 20230918 | 183500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 102 | 20230918 | 183400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 103 | 20230918 | 183300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 104 | 20230918 | 183200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 105 | 20230918 | 183100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 106 | 20230918 | 183000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 107 | 20230918 | 182900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 108 | 20230918 | 182800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 109 | 20230918 | 182700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 110 | 20230918 | 182600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 111 | 20230918 | 182500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 112 | 20230918 | 182400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 113 | 20230918 | 182300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 114 | 20230918 | 182200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 115 | 20230918 | 182100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 116 | 20230918 | 182000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 117 | 20230918 | 181900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 118 | 20230918 | 181800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 119 | 20230918 | 181700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 120 | 20230918 | 181600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 121 | 20230918 | 181500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 122 | 20230918 | 181400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 11540 |
| 123 | 20230918 | 181300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 124 | 20230918 | 181200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 125 | 20230918 | 181100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 126 | 20230918 | 181000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 127 | 20230918 | 180900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 128 | 20230918 | 180800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 129 | 20230918 | 180700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 130 | 20230918 | 180600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 131 | 20230918 | 180500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 132 | 20230918 | 180400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 133 | 20230918 | 180300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 134 | 20230918 | 180200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 135 | 20230918 | 180100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 136 | 20230918 | 180000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 137 | 20230918 | 175900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 138 | 20230918 | 175800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 139 | 20230918 | 175700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 140 | 20230918 | 175600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 141 | 20230918 | 175500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 142 | 20230918 | 175400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 143 | 20230918 | 175300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 144 | 20230918 | 175200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 145 | 20230918 | 175100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 146 | 20230918 | 175000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 147 | 20230918 | 174900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 148 | 20230918 | 174800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 149 | 20230918 | 174700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 150 | 20230918 | 174600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 151 | 20230918 | 174500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 152 | 20230918 | 174400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 11540 |
| 153 | 20230918 | 174300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 154 | 20230918 | 174200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 155 | 20230918 | 174100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 156 | 20230918 | 174000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 157 | 20230918 | 173900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 158 | 20230918 | 173800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 159 | 20230918 | 173700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 160 | 20230918 | 173600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 161 | 20230918 | 173500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 162 | 20230918 | 173400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 163 | 20230918 | 173300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 164 | 20230918 | 173200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 165 | 20230918 | 173100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 166 | 20230918 | 173000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 167 | 20230918 | 172900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 168 | 20230918 | 172800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 169 | 20230918 | 172700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 170 | 20230918 | 172600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 171 | 20230918 | 172500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 172 | 20230918 | 172400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 173 | 20230918 | 172300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 174 | 20230918 | 172200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 175 | 20230918 | 172100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 176 | 20230918 | 172000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 177 | 20230918 | 171900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 178 | 20230918 | 171800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 179 | 20230918 | 171700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 180 | 20230918 | 171600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 181 | 20230918 | 171500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 182 | 20230918 | 171400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 11540 |
| 183 | 20230918 | 171300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 184 | 20230918 | 171200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 185 | 20230918 | 171100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 186 | 20230918 | 171000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 187 | 20230918 | 170900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 188 | 20230918 | 170800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 189 | 20230918 | 170700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 190 | 20230918 | 170600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 191 | 20230918 | 170500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 192 | 20230918 | 170400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 193 | 20230918 | 170300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 194 | 20230918 | 170200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 195 | 20230918 | 170100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 196 | 20230918 | 170000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 197 | 20230918 | 165900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 198 | 20230918 | 165800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 199 | 20230918 | 165700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 200 | 20230918 | 165600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 201 | 20230918 | 165500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 202 | 20230918 | 165400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 203 | 20230918 | 165300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 204 | 20230918 | 165200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 205 | 20230918 | 165100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 206 | 20230918 | 165000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 207 | 20230918 | 164900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 208 | 20230918 | 164800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 209 | 20230918 | 164700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 210 | 20230918 | 164600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 211 | 20230918 | 164500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 212 | 20230918 | 164400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 11540 |
| 213 | 20230918 | 164300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 214 | 20230918 | 164200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 215 | 20230918 | 164100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 216 | 20230918 | 164000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 217 | 20230918 | 163900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 218 | 20230918 | 163800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 219 | 20230918 | 163700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 220 | 20230918 | 163600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 221 | 20230918 | 163500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 222 | 20230918 | 163400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 223 | 20230918 | 163300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 224 | 20230918 | 163200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 225 | 20230918 | 163100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 226 | 20230918 | 163000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 227 | 20230918 | 162900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 228 | 20230918 | 162800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 229 | 20230918 | 162700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 230 | 20230918 | 162600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 231 | 20230918 | 162500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 232 | 20230918 | 162400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 233 | 20230918 | 162300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 234 | 20230918 | 162200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 235 | 20230918 | 162100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 236 | 20230918 | 162000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 237 | 20230918 | 161900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 238 | 20230918 | 161800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 239 | 20230918 | 161700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 240 | 20230918 | 161600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 241 | 20230918 | 161500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 242 | 20230918 | 161400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 11540 |
| 243 | 20230918 | 161300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 244 | 20230918 | 161200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 245 | 20230918 | 161100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 246 | 20230918 | 161000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 247 | 20230918 | 160900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 248 | 20230918 | 160800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 249 | 20230918 | 160700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 250 | 20230918 | 160600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 251 | 20230918 | 160500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 252 | 20230918 | 160400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 253 | 20230918 | 160300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 254 | 20230918 | 160200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 255 | 20230918 | 160100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 256 | 20230918 | 160000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 257 | 20230918 | 155900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 258 | 20230918 | 155800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 259 | 20230918 | 155700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 260 | 20230918 | 155600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 261 | 20230918 | 155500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 262 | 20230918 | 155400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 263 | 20230918 | 155300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 264 | 20230918 | 155200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 265 | 20230918 | 155100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 266 | 20230918 | 155000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 267 | 20230918 | 154900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 268 | 20230918 | 154800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 269 | 20230918 | 154700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 270 | 20230918 | 154600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 271 | 20230918 | 154500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 272 | 20230918 | 154400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 11540 |
| 273 | 20230918 | 154300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 274 | 20230918 | 154200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 275 | 20230918 | 154100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 276 | 20230918 | 154000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 277 | 20230918 | 153900 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 278 | 20230918 | 153800 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 279 | 20230918 | 153700 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 280 | 20230918 | 153600 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 281 | 20230918 | 153500 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 282 | 20230918 | 153400 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 283 | 20230918 | 153300 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 284 | 20230918 | 153200 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 285 | 20230918 | 153100 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 286 | 20230918 | 153000 | 21491821550 | 35800 | 35800 | 35800 | 35800 | 11540 |
| 287 | 20230918 | 152900 | 21078689550 | 36000 | 36000 | 36000 | 36000 | 0 |
| 288 | 20230918 | 152800 | 21078689550 | 36000 | 36000 | 36000 | 36000 | 0 |
| 289 | 20230918 | 152700 | 21078689550 | 36000 | 36000 | 36000 | 36000 | 0 |
| 290 | 20230918 | 152600 | 21078689550 | 36000 | 36000 | 36000 | 36000 | 0 |
| 291 | 20230918 | 152500 | 21078689550 | 36000 | 36000 | 36000 | 36000 | 0 |
| 292 | 20230918 | 152400 | 21078689550 | 36000 | 36000 | 36000 | 36000 | 0 |
| 293 | 20230918 | 152300 | 21078689550 | 36000 | 36000 | 36000 | 36000 | 0 |
| 294 | 20230918 | 152200 | 21078689550 | 36000 | 36000 | 36000 | 36000 | 0 |
| 295 | 20230918 | 152100 | 21078689550 | 36000 | 36000 | 36000 | 36000 | 0 |
| 296 | 20230918 | 152000 | 21078689550 | 36000 | 36000 | 36000 | 36000 | 0 |
| 297 | 20230918 | 151900 | 21078689550 | 36000 | 35950 | 36000 | 35900 | 817 |
| 298 | 20230918 | 151800 | 21049323800 | 35950 | 35950 | 35950 | 35900 | 124 |
| 299 | 20230918 | 151700 | 21044869100 | 35900 | 35850 | 35950 | 35850 | 782 |
| 300 | 20230918 | 151600 | 21016802600 | 35850 | 35850 | 35950 | 35850 | 1442 |
| 301 | 20230918 | 151500 | 20965072400 | 35900 | 35950 | 35950 | 35850 | 778 |
| 302 | 20230918 | 151400 | 20937141400 | 35950 | 35850 | 35950 | 35850 | 850 |
| 303 | 20230918 | 151300 | 20906645800 | 35900 | 35850 | 35950 | 35850 | 1131 |
| 304 | 20230918 | 151200 | 20866060900 | 35850 | 35900 | 35950 | 35850 | 1115 |
| 305 | 20230918 | 151100 | 20826051500 | 35850 | 35850 | 35900 | 35850 | 740 |
| 306 | 20230918 | 151000 | 20799519550 | 35900 | 35900 | 35900 | 35800 | 1457 |
| 307 | 20230918 | 150900 | 20747273850 | 35850 | 35900 | 35950 | 35850 | 1016 |
| 308 | 20230918 | 150800 | 20710826200 | 35850 | 35900 | 35950 | 35850 | 1083 |
| 309 | 20230918 | 150700 | 20671970700 | 35850 | 35900 | 35950 | 35850 | 1208 |
| 310 | 20230918 | 150600 | 20628653550 | 35900 | 35850 | 35950 | 35850 | 859 |
| 311 | 20230918 | 150500 | 20597841550 | 35850 | 35900 | 35900 | 35850 | 923 |
| 312 | 20230918 | 150400 | 20564739400 | 35900 | 35900 | 35950 | 35850 | 1546 |
| 313 | 20230918 | 150300 | 20509275500 | 35950 | 35950 | 35950 | 35850 | 994 |
| 314 | 20230918 | 150200 | 20473589000 | 35950 | 35950 | 35950 | 35850 | 1293 |
| 315 | 20230918 | 150100 | 20427163100 | 35900 | 35950 | 35950 | 35900 | 395 |
| 316 | 20230918 | 150000 | 20412980550 | 35900 | 35900 | 35950 | 35900 | 656 |
| 317 | 20230918 | 145900 | 20389428250 | 35900 | 35900 | 36000 | 35900 | 999 |
| 318 | 20230918 | 145800 | 20353549400 | 35900 | 35950 | 36000 | 35900 | 643 |
| 319 | 20230918 | 145700 | 20330439000 | 35950 | 35900 | 35950 | 35850 | 1844 |
| 320 | 20230918 | 145600 | 20264198550 | 35900 | 35900 | 36000 | 35850 | 2598 |
| 321 | 20230918 | 145500 | 20170966050 | 35950 | 35950 | 35950 | 35900 | 594 |
| 322 | 20230918 | 145400 | 20149636250 | 35950 | 35950 | 36150 | 35900 | 1734 |
| 323 | 20230918 | 145300 | 20087240050 | 36000 | 35950 | 36000 | 35900 | 968 |
| 324 | 20230918 | 145200 | 20052461700 | 36000 | 35900 | 36000 | 35850 | 2617 |
| 325 | 20230918 | 145100 | 19958490350 | 35850 | 35900 | 35950 | 35850 | 790 |
| 326 | 20230918 | 145000 | 19930159450 | 35850 | 35850 | 35900 | 35850 | 1346 |
| 327 | 20230918 | 144900 | 19881871200 | 35850 | 35900 | 35900 | 35850 | 2567 |
| 328 | 20230918 | 144800 | 19789735050 | 35900 | 35900 | 35950 | 35900 | 648 |
| 329 | 20230918 | 144700 | 19766471200 | 35950 | 35900 | 35950 | 35900 | 886 |
| 330 | 20230918 | 144600 | 19734660450 | 35900 | 35900 | 35900 | 35900 | 879 |
| 331 | 20230918 | 144500 | 19703104350 | 35950 | 35950 | 36000 | 35900 | 1708 |
| 332 | 20230918 | 144400 | 19641732500 | 35950 | 36000 | 36000 | 35950 | 758 |
| 333 | 20230918 | 144300 | 19614481250 | 35950 | 36000 | 36050 | 35950 | 1345 |
| 334 | 20230918 | 144200 | 19566061000 | 36000 | 36000 | 36050 | 35950 | 733 |
| 335 | 20230918 | 144100 | 19539668400 | 36000 | 35900 | 36000 | 35900 | 1490 |
| 336 | 20230918 | 144000 | 19486089700 | 35900 | 35900 | 35950 | 35900 | 618 |
| 337 | 20230918 | 143900 | 19463902850 | 35900 | 35900 | 35950 | 35900 | 206 |
| 338 | 20230918 | 143800 | 19456507350 | 35900 | 35900 | 35950 | 35900 | 554 |
| 339 | 20230918 | 143700 | 19436618450 | 35900 | 35900 | 36000 | 35900 | 471 |
| 340 | 20230918 | 143600 | 19419703400 | 35900 | 35900 | 35950 | 35900 | 1549 |
| 341 | 20230918 | 143500 | 19364037050 | 35900 | 35850 | 35900 | 35850 | 2778 |
| 342 | 20230918 | 143400 | 19264407900 | 35850 | 35850 | 35900 | 35850 | 541 |
| 343 | 20230918 | 143300 | 19245012550 | 35850 | 35900 | 35900 | 35850 | 542 |
| 344 | 20230918 | 143200 | 19225571750 | 35900 | 35900 | 35950 | 35850 | 568 |
| 345 | 20230918 | 143100 | 19205182700 | 35900 | 35950 | 35950 | 35900 | 760 |
| 346 | 20230918 | 143000 | 19177898500 | 35900 | 35900 | 35950 | 35850 | 1124 |
| 347 | 20230918 | 142900 | 19137561850 | 35900 | 35900 | 35950 | 35900 | 991 |
| 348 | 20230918 | 142800 | 19101978650 | 35900 | 35850 | 35950 | 35850 | 1822 |
| 349 | 20230918 | 142700 | 19036592800 | 35850 | 35850 | 35900 | 35850 | 980 |
| 350 | 20230918 | 142600 | 19001459250 | 35850 | 35950 | 35950 | 35850 | 1373 |
| 351 | 20230918 | 142500 | 18952205000 | 35950 | 35900 | 35950 | 35900 | 1878 |
| 352 | 20230918 | 142400 | 18884782850 | 35900 | 35900 | 35950 | 35900 | 1302 |
| 353 | 20230918 | 142300 | 18838040950 | 35900 | 35900 | 35950 | 35900 | 511 |
| 354 | 20230918 | 142200 | 18819694750 | 35900 | 35900 | 35950 | 35900 | 796 |
| 355 | 20230918 | 142100 | 18791115750 | 35900 | 35900 | 35950 | 35900 | 1146 |
| 356 | 20230918 | 142000 | 18749970250 | 35900 | 35900 | 35950 | 35900 | 354 |
| 357 | 20230918 | 141900 | 18737261550 | 35950 | 35900 | 35950 | 35900 | 639 |
| 358 | 20230918 | 141800 | 18714299200 | 35900 | 35900 | 35950 | 35900 | 2182 |
| 359 | 20230918 | 141700 | 18635893600 | 35900 | 35950 | 35950 | 35900 | 1136 |
| 360 | 20230918 | 141600 | 18595081050 | 35950 | 35950 | 36000 | 35950 | 639 |
| 361 | 20230918 | 141500 | 18572108900 | 35950 | 36000 | 36000 | 35950 | 972 |
| 362 | 20230918 | 141400 | 18537164800 | 36000 | 35900 | 36050 | 35900 | 3175 |
| 363 | 20230918 | 141300 | 18422989250 | 35900 | 35900 | 35950 | 35900 | 1285 |
| 364 | 20230918 | 141200 | 18376857550 | 35900 | 35900 | 35900 | 35900 | 1369 |
| 365 | 20230918 | 141100 | 18327710450 | 35900 | 35900 | 35950 | 35900 | 1656 |
| 366 | 20230918 | 141000 | 18268194150 | 35950 | 35900 | 35950 | 35900 | 811 |
| 367 | 20230918 | 140900 | 18239078450 | 35900 | 35950 | 35950 | 35900 | 1057 |
| 368 | 20230918 | 140800 | 18201117350 | 35950 | 35950 | 36000 | 35900 | 1083 |
| 369 | 20230918 | 140700 | 18162173850 | 35950 | 35950 | 36000 | 35900 | 963 |
| 370 | 20230918 | 140600 | 18127557000 | 35950 | 35950 | 36000 | 35900 | 1097 |
| 371 | 20230918 | 140500 | 18088110250 | 35950 | 35950 | 36000 | 35950 | 311 |
| 372 | 20230918 | 140400 | 18076929550 | 35950 | 35950 | 36000 | 35950 | 2132 |
| 373 | 20230918 | 140300 | 18000282250 | 35950 | 35950 | 36000 | 35950 | 941 |
| 374 | 20230918 | 140200 | 17966452650 | 36000 | 36000 | 36050 | 35950 | 652 |
| 375 | 20230918 | 140100 | 17943009000 | 35950 | 36050 | 36050 | 35950 | 408 |
| 376 | 20230918 | 140000 | 17928331500 | 36000 | 35900 | 36050 | 35900 | 2858 |
| 377 | 20230918 | 135900 | 17825528200 | 35900 | 36000 | 36000 | 35900 | 575 |
| 378 | 20230918 | 135800 | 17804859750 | 36000 | 35950 | 36050 | 35950 | 1829 |
| 379 | 20230918 | 135700 | 17739044900 | 35950 | 35950 | 36000 | 35900 | 2619 |
| 380 | 20230918 | 135600 | 17644887350 | 35950 | 35950 | 36000 | 35950 | 655 |
| 381 | 20230918 | 135500 | 17621335650 | 35950 | 36000 | 36050 | 35950 | 1200 |
| 382 | 20230918 | 135400 | 17578155600 | 36000 | 35950 | 36000 | 35950 | 1262 |
| 383 | 20230918 | 135300 | 17532743100 | 35950 | 36000 | 36050 | 35950 | 1880 |
| 384 | 20230918 | 135200 | 17465043300 | 36000 | 36000 | 36050 | 36000 | 591 |
| 385 | 20230918 | 135100 | 17443759200 | 36000 | 36000 | 36050 | 35950 | 944 |
| 386 | 20230918 | 135000 | 17409795450 | 36000 | 36050 | 36050 | 36000 | 716 |
| 387 | 20230918 | 134900 | 17384014850 | 36000 | 36000 | 36050 | 36000 | 809 |
| 388 | 20230918 | 134800 | 17354890450 | 36000 | 36000 | 36050 | 36000 | 731 |
| 389 | 20230918 | 134700 | 17328573850 | 36000 | 36000 | 36050 | 36000 | 393 |
| 390 | 20230918 | 134600 | 17314425750 | 36000 | 36000 | 36100 | 36000 | 1347 |
| 391 | 20230918 | 134500 | 17265896900 | 36000 | 36000 | 36050 | 36000 | 1370 |
| 392 | 20230918 | 134400 | 17216576550 | 36000 | 36000 | 36050 | 36000 | 579 |
| 393 | 20230918 | 134300 | 17195732000 | 36000 | 36050 | 36050 | 36000 | 1596 |
| 394 | 20230918 | 134200 | 17138244300 | 36050 | 36050 | 36100 | 36050 | 814 |
| 395 | 20230918 | 134100 | 17108898450 | 36050 | 36000 | 36100 | 36000 | 583 |
| 396 | 20230918 | 134000 | 17087882850 | 36100 | 36000 | 36100 | 36000 | 714 |
| 397 | 20230918 | 133900 | 17062147650 | 36000 | 36150 | 36150 | 36000 | 1319 |
| 398 | 20230918 | 133800 | 17014608750 | 36100 | 36050 | 36100 | 36000 | 1061 |
| 399 | 20230918 | 133700 | 16976327600 | 36050 | 36050 | 36050 | 36000 | 479 |
| 400 | 20230918 | 133600 | 16959063100 | 36050 | 36100 | 36100 | 36050 | 962 |
| 401 | 20230918 | 133500 | 16924379850 | 36050 | 36050 | 36150 | 36050 | 865 |
| 402 | 20230918 | 133400 | 16893167050 | 36050 | 36100 | 36100 | 36000 | 920 |
| 403 | 20230918 | 133300 | 16860014050 | 36050 | 36050 | 36100 | 36050 | 950 |
| 404 | 20230918 | 133200 | 16825766000 | 36050 | 36100 | 36100 | 36050 | 995 |
| 405 | 20230918 | 133100 | 16789894800 | 36050 | 36050 | 36100 | 36050 | 516 |
| 406 | 20230918 | 133000 | 16771292000 | 36050 | 36100 | 36100 | 36050 | 911 |
| 407 | 20230918 | 132900 | 16738414700 | 36100 | 36100 | 36150 | 36100 | 991 |
| 408 | 20230918 | 132800 | 16702627700 | 36100 | 36150 | 36150 | 36100 | 1412 |
| 409 | 20230918 | 132700 | 16651609900 | 36150 | 36150 | 36200 | 36100 | 1028 |
| 410 | 20230918 | 132600 | 16614452450 | 36150 | 36150 | 36200 | 36150 | 728 |
| 411 | 20230918 | 132500 | 16588135100 | 36150 | 36150 | 36200 | 36150 | 1145 |
| 412 | 20230918 | 132400 | 16546712250 | 36150 | 36200 | 36200 | 36150 | 755 |
| 413 | 20230918 | 132300 | 16519404850 | 36150 | 36200 | 36250 | 36150 | 871 |
| 414 | 20230918 | 132200 | 16487853750 | 36150 | 36200 | 36250 | 36150 | 1028 |
| 415 | 20230918 | 132100 | 16450661650 | 36200 | 36150 | 36250 | 36150 | 841 |
| 416 | 20230918 | 132000 | 16420220600 | 36150 | 36150 | 36250 | 36150 | 967 |
| 417 | 20230918 | 131900 | 16385226900 | 36150 | 36150 | 36250 | 36100 | 3081 |
| 418 | 20230918 | 131800 | 16273808100 | 36150 | 36200 | 36200 | 36150 | 834 |
| 419 | 20230918 | 131700 | 16243639750 | 36150 | 36050 | 36250 | 36050 | 1907 |
| 420 | 20230918 | 131600 | 16174669550 | 36150 | 36100 | 36150 | 36050 | 2285 |
| 421 | 20230918 | 131500 | 16092172600 | 36100 | 36150 | 36150 | 36100 | 756 |
| 422 | 20230918 | 131400 | 16064876550 | 36100 | 36100 | 36150 | 36100 | 357 |
| 423 | 20230918 | 131300 | 16051987850 | 36100 | 36100 | 36150 | 36100 | 1332 |
| 424 | 20230918 | 131200 | 16003902200 | 36100 | 36150 | 36150 | 36100 | 913 |
| 425 | 20230918 | 131100 | 15970916800 | 36150 | 36200 | 36200 | 36100 | 572 |
| 426 | 20230918 | 131000 | 15950236300 | 36200 | 36150 | 36200 | 36100 | 1341 |
| 427 | 20230918 | 130900 | 15901769750 | 36150 | 36150 | 36200 | 36150 | 527 |
| 428 | 20230918 | 130800 | 15882714950 | 36150 | 36250 | 36250 | 36150 | 687 |
| 429 | 20230918 | 130700 | 15857871450 | 36200 | 36250 | 36250 | 36200 | 890 |
| 430 | 20230918 | 130600 | 15825647500 | 36200 | 36150 | 36200 | 36150 | 1084 |
| 431 | 20230918 | 130500 | 15786428700 | 36150 | 36200 | 36250 | 36150 | 377 |
| 432 | 20230918 | 130400 | 15772778500 | 36200 | 36200 | 36250 | 36150 | 1302 |
| 433 | 20230918 | 130300 | 15725650000 | 36250 | 36200 | 36300 | 36200 | 1233 |
| 434 | 20230918 | 130200 | 15680963050 | 36200 | 36200 | 36250 | 36200 | 428 |
| 435 | 20230918 | 130100 | 15665468250 | 36200 | 36200 | 36200 | 36150 | 1928 |
| 436 | 20230918 | 130000 | 15595707700 | 36200 | 36200 | 36250 | 36200 | 784 |
| 437 | 20230918 | 125900 | 15567319050 | 36200 | 36150 | 36250 | 36150 | 695 |
| 438 | 20230918 | 125800 | 15542167700 | 36200 | 36100 | 36200 | 36100 | 1477 |
| 439 | 20230918 | 125700 | 15488786000 | 36100 | 36150 | 36150 | 36100 | 1064 |
| 440 | 20230918 | 125600 | 15450350200 | 36150 | 36050 | 36150 | 36050 | 1706 |
| 441 | 20230918 | 125500 | 15388723250 | 36050 | 36100 | 36150 | 36050 | 980 |
| 442 | 20230918 | 125400 | 15353333400 | 36150 | 36100 | 36150 | 36100 | 969 |
| 443 | 20230918 | 125300 | 15318339400 | 36100 | 36100 | 36150 | 36100 | 570 |
| 444 | 20230918 | 125200 | 15297756350 | 36150 | 36000 | 36150 | 36000 | 2060 |
| 445 | 20230918 | 125100 | 15223502400 | 36000 | 36100 | 36100 | 36000 | 2667 |
| 446 | 20230918 | 125000 | 15127407800 | 36100 | 36050 | 36100 | 36000 | 770 |
| 447 | 20230918 | 124900 | 15099658350 | 36050 | 36050 | 36050 | 36050 | 1229 |
| 448 | 20230918 | 124800 | 15055352900 | 36050 | 36050 | 36100 | 36050 | 392 |
| 449 | 20230918 | 124700 | 15041216450 | 36100 | 36050 | 36100 | 36050 | 992 |
| 450 | 20230918 | 124600 | 15005439900 | 36050 | 36150 | 36150 | 36050 | 1553 |
| 451 | 20230918 | 124500 | 14949370150 | 36100 | 36100 | 36150 | 36050 | 1098 |
| 452 | 20230918 | 124400 | 14909730900 | 36100 | 36100 | 36150 | 36050 | 559 |
| 453 | 20230918 | 124300 | 14889557100 | 36150 | 36150 | 36200 | 36050 | 1313 |
| 454 | 20230918 | 124200 | 14842133150 | 36100 | 36100 | 36200 | 36100 | 980 |
| 455 | 20230918 | 124100 | 14806722300 | 36150 | 36100 | 36200 | 36100 | 3657 |
| 456 | 20230918 | 124000 | 14674644450 | 36100 | 36200 | 36200 | 36100 | 1567 |
| 457 | 20230918 | 123900 | 14617990650 | 36200 | 36200 | 36250 | 36200 | 1182 |
| 458 | 20230918 | 123800 | 14575201750 | 36200 | 36200 | 36250 | 36200 | 861 |
| 459 | 20230918 | 123700 | 14544019400 | 36200 | 36200 | 36250 | 36200 | 780 |
| 460 | 20230918 | 123600 | 14515782500 | 36200 | 36200 | 36250 | 36200 | 800 |
| 461 | 20230918 | 123500 | 14486819950 | 36200 | 36200 | 36250 | 36200 | 378 |
| 462 | 20230918 | 123400 | 14473133850 | 36200 | 36250 | 36300 | 36200 | 2449 |
| 463 | 20230918 | 123300 | 14384360850 | 36300 | 36400 | 36400 | 36300 | 2432 |
| 464 | 20230918 | 123200 | 14296046650 | 36350 | 36350 | 36400 | 36300 | 2272 |
| 465 | 20230918 | 123100 | 14213481200 | 36350 | 36300 | 36350 | 36250 | 2557 |
| 466 | 20230918 | 123000 | 14120695900 | 36300 | 36250 | 36300 | 36200 | 635 |
| 467 | 20230918 | 122900 | 14097672850 | 36250 | 36200 | 36300 | 36200 | 2016 |
| 468 | 20230918 | 122800 | 14024599350 | 36200 | 36200 | 36300 | 36200 | 1580 |
| 469 | 20230918 | 122700 | 13967331750 | 36250 | 36200 | 36250 | 36200 | 690 |
| 470 | 20230918 | 122600 | 13942348850 | 36200 | 36150 | 36250 | 36150 | 2720 |
| 471 | 20230918 | 122500 | 13843858150 | 36200 | 36150 | 36200 | 36150 | 822 |
| 472 | 20230918 | 122400 | 13814137150 | 36150 | 36150 | 36200 | 36150 | 570 |
| 473 | 20230918 | 122300 | 13793529100 | 36150 | 36150 | 36200 | 36150 | 995 |
| 474 | 20230918 | 122200 | 13757554750 | 36150 | 36150 | 36200 | 36150 | 983 |
| 475 | 20230918 | 122100 | 13722010200 | 36150 | 36200 | 36200 | 36150 | 636 |
| 476 | 20230918 | 122000 | 13699006750 | 36150 | 36150 | 36200 | 36100 | 835 |
| 477 | 20230918 | 121900 | 13668821300 | 36150 | 36150 | 36200 | 36100 | 1097 |
| 478 | 20230918 | 121800 | 13629158750 | 36200 | 36150 | 36200 | 36100 | 980 |
| 479 | 20230918 | 121700 | 13593713150 | 36150 | 36100 | 36200 | 36100 | 1817 |
| 480 | 20230918 | 121600 | 13528049900 | 36050 | 36150 | 36150 | 36050 | 1044 |
| 481 | 20230918 | 121500 | 13490356700 | 36150 | 36150 | 36200 | 36150 | 1215 |
| 482 | 20230918 | 121400 | 13446402000 | 36150 | 36150 | 36200 | 36150 | 568 |
| 483 | 20230918 | 121300 | 13425859000 | 36150 | 36050 | 36200 | 36000 | 3482 |
| 484 | 20230918 | 121200 | 13300115300 | 36000 | 36050 | 36100 | 36000 | 1189 |
| 485 | 20230918 | 121100 | 13257253500 | 36050 | 36050 | 36100 | 36050 | 868 |
| 486 | 20230918 | 121000 | 13225947350 | 36050 | 36000 | 36150 | 36000 | 1635 |
| 487 | 20230918 | 120900 | 13166974600 | 36100 | 36000 | 36150 | 36000 | 1763 |
| 488 | 20230918 | 120800 | 13103415450 | 36000 | 36050 | 36050 | 36000 | 443 |
| 489 | 20230918 | 120700 | 13087464900 | 36050 | 36100 | 36100 | 36000 | 3082 |
| 490 | 20230918 | 120600 | 12976357500 | 36100 | 36050 | 36150 | 36000 | 1337 |
| 491 | 20230918 | 120500 | 12928126000 | 36050 | 36050 | 36050 | 36000 | 1123 |
| 492 | 20230918 | 120400 | 12887648050 | 36050 | 36050 | 36100 | 36050 | 640 |
| 493 | 20230918 | 120300 | 12864575950 | 36050 | 36000 | 36100 | 36000 | 1349 |
| 494 | 20230918 | 120200 | 12815948650 | 36000 | 36050 | 36050 | 36000 | 1094 |
| 495 | 20230918 | 120100 | 12776552900 | 36050 | 36050 | 36100 | 36050 | 577 |
| 496 | 20230918 | 120000 | 12755751950 | 36050 | 36100 | 36150 | 36050 | 714 |
| 497 | 20230918 | 115900 | 12729978300 | 36100 | 36150 | 36150 | 36100 | 1753 |
| 498 | 20230918 | 115800 | 12666680850 | 36150 | 36150 | 36200 | 36100 | 1772 |
| 499 | 20230918 | 115700 | 12602629600 | 36150 | 36100 | 36150 | 36100 | 1424 |
| 500 | 20230918 | 115600 | 12551170600 | 36100 | 36200 | 36250 | 36100 | 1281 |
| 501 | 20230918 | 115500 | 12504837300 | 36200 | 36200 | 36200 | 36150 | 2045 |
| 502 | 20230918 | 115400 | 12430846650 | 36150 | 36200 | 36250 | 36150 | 1392 |
| 503 | 20230918 | 115300 | 12380458750 | 36200 | 36250 | 36250 | 36200 | 1281 |
| 504 | 20230918 | 115200 | 12334064700 | 36250 | 36150 | 36250 | 36150 | 1747 |
| 505 | 20230918 | 115100 | 12270824450 | 36150 | 36200 | 36200 | 36100 | 1224 |
| 506 | 20230918 | 115000 | 12226582450 | 36150 | 36150 | 36200 | 36100 | 1300 |
| 507 | 20230918 | 114900 | 12179598700 | 36150 | 36050 | 36150 | 36050 | 1385 |
| 508 | 20230918 | 114800 | 12129636450 | 36000 | 36000 | 36100 | 36000 | 1742 |
| 509 | 20230918 | 114700 | 12066879750 | 36000 | 36100 | 36100 | 36000 | 879 |
| 510 | 20230918 | 114600 | 12035226450 | 36000 | 36050 | 36150 | 36000 | 2410 |
| 511 | 20230918 | 114500 | 11948298400 | 36050 | 36050 | 36100 | 36000 | 922 |
| 512 | 20230918 | 114400 | 11915060650 | 36050 | 36100 | 36100 | 36050 | 1152 |
| 513 | 20230918 | 114300 | 11873529950 | 36100 | 36000 | 36100 | 36000 | 1556 |
| 514 | 20230918 | 114200 | 11817439450 | 36050 | 35950 | 36050 | 35950 | 1712 |
| 515 | 20230918 | 114100 | 11755797350 | 35950 | 35900 | 35950 | 35850 | 2850 |
| 516 | 20230918 | 114000 | 11653413300 | 35900 | 35950 | 35950 | 35900 | 3012 |
| 517 | 20230918 | 113900 | 11545231400 | 36000 | 36000 | 36050 | 35950 | 945 |
| 518 | 20230918 | 113800 | 11511223500 | 36000 | 35950 | 36000 | 35900 | 4665 |
| 519 | 20230918 | 113700 | 11343452250 | 35950 | 36000 | 36050 | 35950 | 1252 |
| 520 | 20230918 | 113600 | 11298417350 | 36050 | 36000 | 36050 | 35950 | 1228 |
| 521 | 20230918 | 113500 | 11254221500 | 36000 | 36000 | 36050 | 35950 | 1169 |
| 522 | 20230918 | 113400 | 11212140750 | 36050 | 36000 | 36050 | 35950 | 1672 |
| 523 | 20230918 | 113300 | 11151963850 | 36000 | 35900 | 36000 | 35900 | 3115 |
| 524 | 20230918 | 113200 | 11040000400 | 35900 | 35900 | 35950 | 35900 | 1001 |
| 525 | 20230918 | 113100 | 11004055850 | 35900 | 35950 | 35950 | 35900 | 678 |
| 526 | 20230918 | 113000 | 10979715600 | 35900 | 35900 | 35950 | 35900 | 3539 |
| 527 | 20230918 | 112900 | 10852649900 | 35950 | 35900 | 35950 | 35900 | 1825 |
| 528 | 20230918 | 112800 | 10787092450 | 35900 | 35950 | 35950 | 35900 | 937 |
| 529 | 20230918 | 112700 | 10753413250 | 35950 | 35950 | 36000 | 35950 | 1232 |
| 530 | 20230918 | 112600 | 10709119200 | 36000 | 35950 | 36000 | 35950 | 1906 |
| 531 | 20230918 | 112500 | 10640544800 | 35950 | 35950 | 36000 | 35950 | 1510 |
| 532 | 20230918 | 112400 | 10586228350 | 36000 | 36000 | 36050 | 35950 | 1115 |
| 533 | 20230918 | 112300 | 10546104400 | 36050 | 36000 | 36050 | 36000 | 1492 |
| 534 | 20230918 | 112200 | 10492384250 | 36000 | 36000 | 36050 | 36000 | 1692 |
| 535 | 20230918 | 112100 | 10431428000 | 36000 | 36000 | 36050 | 36000 | 909 |
| 536 | 20230918 | 112000 | 10398703050 | 36000 | 36050 | 36100 | 36000 | 3129 |
| 537 | 20230918 | 111900 | 10285990000 | 36000 | 36050 | 36100 | 36000 | 870 |
| 538 | 20230918 | 111800 | 10254633400 | 36050 | 36050 | 36100 | 36000 | 1313 |
| 539 | 20230918 | 111700 | 10207298700 | 36000 | 36050 | 36100 | 36000 | 1695 |
| 540 | 20230918 | 111600 | 10146215150 | 36050 | 36000 | 36050 | 35950 | 3131 |
| 541 | 20230918 | 111500 | 10033499750 | 36000 | 36050 | 36050 | 36000 | 1924 |
| 542 | 20230918 | 111400 | 9964235650 | 36000 | 36050 | 36050 | 36000 | 3229 |
| 543 | 20230918 | 111300 | 9847904900 | 36050 | 36050 | 36100 | 36050 | 1129 |
| 544 | 20230918 | 111200 | 9807194750 | 36050 | 36050 | 36150 | 36050 | 1020 |
| 545 | 20230918 | 111100 | 9770394100 | 36050 | 36100 | 36150 | 36050 | 1742 |
| 546 | 20230918 | 111000 | 9707548000 | 36100 | 36150 | 36150 | 36100 | 1364 |
| 547 | 20230918 | 110900 | 9658274600 | 36150 | 36150 | 36200 | 36100 | 2062 |
| 548 | 20230918 | 110800 | 9583766300 | 36100 | 36100 | 36200 | 36050 | 3575 |
| 549 | 20230918 | 110700 | 9454547200 | 36150 | 36150 | 36150 | 36100 | 2310 |
| 550 | 20230918 | 110600 | 9371134300 | 36150 | 36200 | 36200 | 36150 | 2159 |
| 551 | 20230918 | 110500 | 9293053850 | 36250 | 36200 | 36300 | 36150 | 2024 |
| 552 | 20230918 | 110400 | 9219726300 | 36200 | 36250 | 36250 | 36150 | 1459 |
| 553 | 20230918 | 110300 | 9166883300 | 36200 | 36250 | 36300 | 36200 | 1125 |
| 554 | 20230918 | 110200 | 9126144450 | 36300 | 36300 | 36300 | 36250 | 1522 |
| 555 | 20230918 | 110100 | 9070966300 | 36300 | 36300 | 36350 | 36250 | 1100 |
| 556 | 20230918 | 110000 | 9031046850 | 36250 | 36100 | 36300 | 36100 | 3697 |
| 557 | 20230918 | 105900 | 8897396400 | 36100 | 36200 | 36200 | 36100 | 1411 |
| 558 | 20230918 | 105800 | 8846431750 | 36200 | 36250 | 36250 | 36100 | 2360 |
| 559 | 20230918 | 105700 | 8761099750 | 36250 | 36200 | 36250 | 36150 | 2847 |
| 560 | 20230918 | 105600 | 8658019150 | 36150 | 36200 | 36250 | 36150 | 3626 |
| 561 | 20230918 | 105500 | 8526860100 | 36200 | 36250 | 36250 | 36200 | 1213 |
| 562 | 20230918 | 105400 | 8482913650 | 36250 | 36350 | 36350 | 36250 | 4067 |
| 563 | 20230918 | 105300 | 8335330600 | 36350 | 36350 | 36400 | 36350 | 765 |
| 564 | 20230918 | 105200 | 8307522250 | 36350 | 36400 | 36400 | 36350 | 1161 |
| 565 | 20230918 | 105100 | 8265274000 | 36400 | 36450 | 36450 | 36400 | 626 |
| 566 | 20230918 | 105000 | 8242479150 | 36450 | 36450 | 36500 | 36450 | 1167 |
| 567 | 20230918 | 104900 | 8199927300 | 36450 | 36450 | 36500 | 36450 | 294 |
| 568 | 20230918 | 104800 | 8189210950 | 36450 | 36450 | 36450 | 36400 | 875 |
| 569 | 20230918 | 104700 | 8157330250 | 36450 | 36400 | 36500 | 36400 | 1271 |
| 570 | 20230918 | 104600 | 8111012000 | 36400 | 36350 | 36450 | 36300 | 1791 |
| 571 | 20230918 | 104500 | 8045875450 | 36350 | 36400 | 36450 | 36350 | 2033 |
| 572 | 20230918 | 104400 | 7971921600 | 36400 | 36500 | 36500 | 36400 | 865 |
| 573 | 20230918 | 104300 | 7940369950 | 36450 | 36400 | 36500 | 36400 | 2712 |
| 574 | 20230918 | 104200 | 7841574000 | 36400 | 36500 | 36500 | 36400 | 7792 |
| 575 | 20230918 | 104100 | 7557320900 | 36500 | 36500 | 36550 | 36500 | 671 |
| 576 | 20230918 | 104000 | 7532817750 | 36500 | 36650 | 36650 | 36500 | 2684 |
| 577 | 20230918 | 103900 | 7434669200 | 36600 | 36650 | 36650 | 36600 | 491 |
| 578 | 20230918 | 103800 | 7416682550 | 36650 | 36650 | 36700 | 36600 | 477 |
| 579 | 20230918 | 103700 | 7399200650 | 36650 | 36600 | 36700 | 36600 | 1566 |
| 580 | 20230918 | 103600 | 7341815300 | 36650 | 36600 | 36650 | 36550 | 2047 |
| 581 | 20230918 | 103500 | 7266911050 | 36600 | 36600 | 36600 | 36600 | 333 |
| 582 | 20230918 | 103400 | 7254723250 | 36600 | 36600 | 36600 | 36600 | 949 |
| 583 | 20230918 | 103300 | 7219989850 | 36650 | 36600 | 36650 | 36550 | 1415 |
| 584 | 20230918 | 103200 | 7168168200 | 36600 | 36650 | 36700 | 36600 | 1098 |
| 585 | 20230918 | 103100 | 7127929500 | 36650 | 36550 | 36700 | 36550 | 1489 |
| 586 | 20230918 | 103000 | 7073328150 | 36650 | 36600 | 36650 | 36550 | 2535 |
| 587 | 20230918 | 102900 | 6980623700 | 36600 | 36550 | 36600 | 36550 | 1495 |
| 588 | 20230918 | 102800 | 6925911300 | 36600 | 36600 | 36600 | 36550 | 2792 |
| 589 | 20230918 | 102700 | 6823748550 | 36600 | 36700 | 36700 | 36600 | 4665 |
| 590 | 20230918 | 102600 | 6652723850 | 36700 | 36750 | 36750 | 36700 | 551 |
| 591 | 20230918 | 102500 | 6632490200 | 36700 | 36700 | 36700 | 36700 | 426 |
| 592 | 20230918 | 102400 | 6616856000 | 36700 | 36800 | 36800 | 36700 | 944 |
| 593 | 20230918 | 102300 | 6582190650 | 36750 | 36750 | 36800 | 36750 | 714 |
| 594 | 20230918 | 102200 | 6555950650 | 36750 | 36750 | 36850 | 36750 | 606 |
| 595 | 20230918 | 102100 | 6533665200 | 36800 | 36850 | 36850 | 36750 | 1301 |
| 596 | 20230918 | 102000 | 6485810700 | 36900 | 36750 | 36900 | 36700 | 3863 |
| 597 | 20230918 | 101900 | 6343958350 | 36750 | 36750 | 36800 | 36700 | 873 |
| 598 | 20230918 | 101800 | 6311868250 | 36750 | 36800 | 36850 | 36750 | 1373 |
| 599 | 20230918 | 101700 | 6261395850 | 36800 | 36850 | 36850 | 36800 | 440 |
| 600 | 20230918 | 101600 | 6245188550 | 36850 | 36800 | 36900 | 36800 | 1188 |
| 601 | 20230918 | 101500 | 6201409550 | 36850 | 36800 | 36850 | 36800 | 667 |
| 602 | 20230918 | 101400 | 6176863450 | 36800 | 36750 | 36800 | 36700 | 1351 |
| 603 | 20230918 | 101300 | 6127214100 | 36700 | 36750 | 36800 | 36700 | 642 |
| 604 | 20230918 | 101200 | 6103622950 | 36750 | 36750 | 36800 | 36750 | 1061 |
| 605 | 20230918 | 101100 | 6064615100 | 36750 | 36750 | 36800 | 36750 | 638 |
| 606 | 20230918 | 101000 | 6041168000 | 36750 | 36750 | 36750 | 36600 | 2035 |
| 607 | 20230918 | 100900 | 5966530950 | 36700 | 36700 | 36750 | 36650 | 1152 |
| 608 | 20230918 | 100800 | 5924259750 | 36700 | 36700 | 36700 | 36650 | 1338 |
| 609 | 20230918 | 100700 | 5875192300 | 36750 | 36700 | 36750 | 36650 | 1743 |
| 610 | 20230918 | 100600 | 5811212300 | 36700 | 36750 | 36800 | 36650 | 1892 |
| 611 | 20230918 | 100500 | 5741800050 | 36750 | 36700 | 36750 | 36650 | 4948 |
| 612 | 20230918 | 100400 | 5560353450 | 36650 | 36850 | 36850 | 36650 | 2543 |
| 613 | 20230918 | 100300 | 5466953850 | 36850 | 36800 | 36900 | 36750 | 2159 |
| 614 | 20230918 | 100200 | 5387439300 | 36800 | 36750 | 36850 | 36750 | 2173 |
| 615 | 20230918 | 100100 | 5307518250 | 36750 | 36750 | 36800 | 36750 | 823 |
| 616 | 20230918 | 100000 | 5277272850 | 36750 | 36850 | 36950 | 36650 | 2852 |
| 617 | 20230918 | 095900 | 5172347500 | 36800 | 36700 | 36800 | 36650 | 2219 |
| 618 | 20230918 | 095800 | 5090922900 | 36700 | 36750 | 36750 | 36700 | 2383 |
| 619 | 20230918 | 095700 | 5003449300 | 36700 | 36750 | 36800 | 36700 | 878 |
| 620 | 20230918 | 095600 | 4971186750 | 36800 | 36750 | 36800 | 36750 | 476 |
| 621 | 20230918 | 095500 | 4953691650 | 36800 | 36750 | 36800 | 36750 | 386 |
| 622 | 20230918 | 095400 | 4939499700 | 36800 | 36800 | 36800 | 36750 | 590 |
| 623 | 20230918 | 095300 | 4917816600 | 36750 | 36800 | 36850 | 36750 | 529 |
| 624 | 20230918 | 095200 | 4898353550 | 36800 | 36950 | 36950 | 36800 | 835 |
| 625 | 20230918 | 095100 | 4867555250 | 36900 | 36950 | 37000 | 36900 | 907 |
| 626 | 20230918 | 095000 | 4834054700 | 36950 | 36950 | 36950 | 36950 | 537 |
| 627 | 20230918 | 094900 | 4814212550 | 36900 | 36950 | 36950 | 36900 | 700 |
| 628 | 20230918 | 094800 | 4788353300 | 36850 | 36950 | 37000 | 36850 | 1119 |
| 629 | 20230918 | 094700 | 4747038000 | 36950 | 36950 | 37000 | 36950 | 279 |
| 630 | 20230918 | 094600 | 4736728650 | 36950 | 36850 | 36950 | 36800 | 1764 |
| 631 | 20230918 | 094500 | 4671699900 | 36800 | 36900 | 36950 | 36800 | 3733 |
| 632 | 20230918 | 094400 | 4534053350 | 36900 | 36950 | 36950 | 36850 | 1680 |
| 633 | 20230918 | 094300 | 4472080750 | 36900 | 36900 | 36950 | 36850 | 1158 |
| 634 | 20230918 | 094200 | 4429378850 | 36900 | 36850 | 37000 | 36800 | 2531 |
| 635 | 20230918 | 094100 | 4336076600 | 36850 | 36750 | 36850 | 36750 | 1264 |
| 636 | 20230918 | 094000 | 4289566750 | 36750 | 36750 | 36800 | 36700 | 1505 |
| 637 | 20230918 | 093900 | 4234269600 | 36750 | 36800 | 36800 | 36700 | 4075 |
| 638 | 20230918 | 093800 | 4084489800 | 36850 | 36950 | 36950 | 36800 | 1224 |
| 639 | 20230918 | 093700 | 4039320150 | 37000 | 37050 | 37050 | 36950 | 1071 |
| 640 | 20230918 | 093600 | 3999713950 | 37050 | 37100 | 37100 | 37050 | 1067 |
| 641 | 20230918 | 093500 | 3960177700 | 37100 | 36750 | 37150 | 36750 | 4194 |
| 642 | 20230918 | 093400 | 3805316700 | 36750 | 36850 | 36900 | 36750 | 3116 |
| 643 | 20230918 | 093300 | 3690597900 | 36850 | 36900 | 36900 | 36850 | 1869 |
| 644 | 20230918 | 093200 | 3621671050 | 36900 | 36700 | 36900 | 36650 | 3185 |
| 645 | 20230918 | 093100 | 3504625050 | 36650 | 36650 | 36700 | 36500 | 7745 |
| 646 | 20230918 | 093000 | 3221201400 | 36600 | 36800 | 36850 | 36600 | 11767 |
| 647 | 20230918 | 092900 | 2789474650 | 36850 | 36900 | 36900 | 36850 | 2504 |
| 648 | 20230918 | 092800 | 2697140750 | 36950 | 37000 | 37000 | 36900 | 3394 |
| 649 | 20230918 | 092700 | 2571772000 | 37000 | 37000 | 37200 | 37000 | 7209 |
| 650 | 20230918 | 092600 | 2304720650 | 37000 | 37050 | 37150 | 36950 | 5802 |
| 651 | 20230918 | 092500 | 2089811200 | 37100 | 37350 | 37400 | 37050 | 7557 |
| 652 | 20230918 | 092400 | 1808575700 | 37400 | 37400 | 37400 | 37350 | 333 |
| 653 | 20230918 | 092300 | 1796126850 | 37400 | 37400 | 37450 | 37350 | 860 |
| 654 | 20230918 | 092200 | 1763964550 | 37350 | 37350 | 37400 | 37300 | 1221 |
| 655 | 20230918 | 092100 | 1718347400 | 37350 | 37300 | 37350 | 37300 | 955 |
| 656 | 20230918 | 092000 | 1682722150 | 37350 | 37300 | 37400 | 37300 | 2797 |
| 657 | 20230918 | 091900 | 1578306550 | 37350 | 37400 | 37400 | 37300 | 1658 |
| 658 | 20230918 | 091800 | 1516366750 | 37400 | 37250 | 37450 | 37250 | 2821 |
| 659 | 20230918 | 091700 | 1411054950 | 37300 | 37600 | 37600 | 37250 | 5302 |
| 660 | 20230918 | 091600 | 1212508150 | 37600 | 37600 | 37600 | 37550 | 697 |
| 661 | 20230918 | 091500 | 1186306600 | 37600 | 37650 | 37700 | 37600 | 1947 |
| 662 | 20230918 | 091400 | 1113080200 | 37700 | 37750 | 37750 | 37650 | 889 |
| 663 | 20230918 | 091300 | 1079572150 | 37750 | 37650 | 37800 | 37650 | 970 |
| 664 | 20230918 | 091200 | 1042957800 | 37650 | 37750 | 37750 | 37550 | 3215 |
| 665 | 20230918 | 091100 | 921977250 | 37750 | 37850 | 37850 | 37700 | 2846 |
| 666 | 20230918 | 091000 | 814427150 | 37800 | 37850 | 37900 | 37800 | 1364 |
| 667 | 20230918 | 090900 | 762819250 | 37850 | 37850 | 37900 | 37850 | 568 |
| 668 | 20230918 | 090800 | 741310550 | 37900 | 37850 | 37900 | 37850 | 1016 |
| 669 | 20230918 | 090700 | 702838600 | 37850 | 38050 | 38100 | 37800 | 5317 |
| 670 | 20230918 | 090600 | 501025400 | 38100 | 38200 | 38200 | 38100 | 2866 |
| 671 | 20230918 | 090500 | 391671300 | 38250 | 38450 | 38500 | 38250 | 2566 |
| 672 | 20230918 | 090400 | 293187550 | 38450 | 38450 | 38450 | 38400 | 604 |
| 673 | 20230918 | 090300 | 269984750 | 38500 | 38650 | 38650 | 38500 | 290 |
| 674 | 20230918 | 090200 | 258807250 | 38650 | 38500 | 38750 | 38500 | 2450 |
| 675 | 20230918 | 090100 | 164260250 | 38450 | 38550 | 38550 | 38350 | 846 |
| 676 | 20230918 | 090000 | 131731700 | 38600 | 38350 | 38600 | 38350 | 2786 |