36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 202800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 1686 |
| 3 | 20230918 | 202700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 4 | 20230918 | 202600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 5 | 20230918 | 202500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 6 | 20230918 | 202400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 7 | 20230918 | 202300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 8 | 20230918 | 202200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 9 | 20230918 | 202100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 10 | 20230918 | 202000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 11 | 20230918 | 201900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 12 | 20230918 | 201800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 13 | 20230918 | 201700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 14 | 20230918 | 201600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 15 | 20230918 | 201500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 16 | 20230918 | 201400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 17 | 20230918 | 201300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 18 | 20230918 | 201200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 19 | 20230918 | 201100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 20 | 20230918 | 201000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 21 | 20230918 | 200900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 22 | 20230918 | 200800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 23 | 20230918 | 200700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 24 | 20230918 | 200600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 25 | 20230918 | 200500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 26 | 20230918 | 200400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 27 | 20230918 | 200300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 28 | 20230918 | 200200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 29 | 20230918 | 200100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 30 | 20230918 | 200000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 31 | 20230918 | 195900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 32 | 20230918 | 195800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 1686 |
| 33 | 20230918 | 195700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 34 | 20230918 | 195600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 35 | 20230918 | 195500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 36 | 20230918 | 195400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 37 | 20230918 | 195300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 38 | 20230918 | 195200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 39 | 20230918 | 195100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 40 | 20230918 | 195000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 41 | 20230918 | 194900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 42 | 20230918 | 194800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 43 | 20230918 | 194700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 44 | 20230918 | 194600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 45 | 20230918 | 194500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 46 | 20230918 | 194400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 47 | 20230918 | 194300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 48 | 20230918 | 194200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 49 | 20230918 | 194100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 50 | 20230918 | 194000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 51 | 20230918 | 193900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 52 | 20230918 | 193800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 53 | 20230918 | 193700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 54 | 20230918 | 193600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 55 | 20230918 | 193500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 56 | 20230918 | 193400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 57 | 20230918 | 193300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 58 | 20230918 | 193200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 59 | 20230918 | 193100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 60 | 20230918 | 193000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 61 | 20230918 | 192900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 62 | 20230918 | 192800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 1686 |
| 63 | 20230918 | 192700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 64 | 20230918 | 192600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 65 | 20230918 | 192500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 66 | 20230918 | 192400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 67 | 20230918 | 192300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 68 | 20230918 | 192200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 69 | 20230918 | 192100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 70 | 20230918 | 192000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 71 | 20230918 | 191900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 72 | 20230918 | 191800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 73 | 20230918 | 191700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 74 | 20230918 | 191600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 75 | 20230918 | 191500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 76 | 20230918 | 191400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 77 | 20230918 | 191300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 78 | 20230918 | 191200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 79 | 20230918 | 191100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 80 | 20230918 | 191000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 81 | 20230918 | 190900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 82 | 20230918 | 190800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 83 | 20230918 | 190700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 84 | 20230918 | 190600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 85 | 20230918 | 190500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 86 | 20230918 | 190400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 87 | 20230918 | 190300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 88 | 20230918 | 190200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 89 | 20230918 | 190100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 90 | 20230918 | 190000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 91 | 20230918 | 185900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 92 | 20230918 | 185800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 1686 |
| 93 | 20230918 | 185700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 94 | 20230918 | 185600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 95 | 20230918 | 185500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 96 | 20230918 | 185400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 97 | 20230918 | 185300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 98 | 20230918 | 185200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 99 | 20230918 | 185100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 100 | 20230918 | 185000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 101 | 20230918 | 184900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 102 | 20230918 | 184800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 103 | 20230918 | 184700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 104 | 20230918 | 184600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 105 | 20230918 | 184500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 106 | 20230918 | 184400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 107 | 20230918 | 184300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 108 | 20230918 | 184200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 109 | 20230918 | 184100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 110 | 20230918 | 184000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 111 | 20230918 | 183900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 112 | 20230918 | 183800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 113 | 20230918 | 183700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 114 | 20230918 | 183600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 115 | 20230918 | 183500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 116 | 20230918 | 183400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 117 | 20230918 | 183300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 118 | 20230918 | 183200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 119 | 20230918 | 183100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 120 | 20230918 | 183000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 121 | 20230918 | 182900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 122 | 20230918 | 182800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 1686 |
| 123 | 20230918 | 182700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 124 | 20230918 | 182600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 125 | 20230918 | 182500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 126 | 20230918 | 182400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 127 | 20230918 | 182300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 128 | 20230918 | 182200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 129 | 20230918 | 182100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 130 | 20230918 | 182000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 131 | 20230918 | 181900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 132 | 20230918 | 181800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 133 | 20230918 | 181700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 134 | 20230918 | 181600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 135 | 20230918 | 181500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 136 | 20230918 | 181400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 137 | 20230918 | 181300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 138 | 20230918 | 181200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 139 | 20230918 | 181100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 140 | 20230918 | 181000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 141 | 20230918 | 180900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 142 | 20230918 | 180800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 143 | 20230918 | 180700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 144 | 20230918 | 180600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 145 | 20230918 | 180500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 146 | 20230918 | 180400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 147 | 20230918 | 180300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 148 | 20230918 | 180200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 149 | 20230918 | 180100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 150 | 20230918 | 180000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 151 | 20230918 | 175900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 152 | 20230918 | 175800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 1686 |
| 153 | 20230918 | 175700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 154 | 20230918 | 175600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 155 | 20230918 | 175500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 156 | 20230918 | 175400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 157 | 20230918 | 175300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 158 | 20230918 | 175200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 159 | 20230918 | 175100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 160 | 20230918 | 175000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 161 | 20230918 | 174900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 162 | 20230918 | 174800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 163 | 20230918 | 174700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 164 | 20230918 | 174600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 165 | 20230918 | 174500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 166 | 20230918 | 174400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 167 | 20230918 | 174300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 168 | 20230918 | 174200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 169 | 20230918 | 174100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 170 | 20230918 | 174000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 171 | 20230918 | 173900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 172 | 20230918 | 173800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 173 | 20230918 | 173700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 174 | 20230918 | 173600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 175 | 20230918 | 173500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 176 | 20230918 | 173400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 177 | 20230918 | 173300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 178 | 20230918 | 173200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 179 | 20230918 | 173100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 180 | 20230918 | 173000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 181 | 20230918 | 172900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 182 | 20230918 | 172800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 1686 |
| 183 | 20230918 | 172700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 184 | 20230918 | 172600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 185 | 20230918 | 172500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 186 | 20230918 | 172400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 187 | 20230918 | 172300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 188 | 20230918 | 172200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 189 | 20230918 | 172100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 190 | 20230918 | 172000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 191 | 20230918 | 171900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 192 | 20230918 | 171800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 193 | 20230918 | 171700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 194 | 20230918 | 171600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 195 | 20230918 | 171500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 196 | 20230918 | 171400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 197 | 20230918 | 171300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 198 | 20230918 | 171200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 199 | 20230918 | 171100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 200 | 20230918 | 171000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 201 | 20230918 | 170900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 202 | 20230918 | 170800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 203 | 20230918 | 170700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 204 | 20230918 | 170600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 205 | 20230918 | 170500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 206 | 20230918 | 170400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 207 | 20230918 | 170300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 208 | 20230918 | 170200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 209 | 20230918 | 170100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 210 | 20230918 | 170000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 211 | 20230918 | 165900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 212 | 20230918 | 165800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 1686 |
| 213 | 20230918 | 165700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 214 | 20230918 | 165600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 215 | 20230918 | 165500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 216 | 20230918 | 165400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 217 | 20230918 | 165300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 218 | 20230918 | 165200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 219 | 20230918 | 165100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 220 | 20230918 | 165000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 221 | 20230918 | 164900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 222 | 20230918 | 164800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 223 | 20230918 | 164700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 224 | 20230918 | 164600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 225 | 20230918 | 164500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 226 | 20230918 | 164400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 227 | 20230918 | 164300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 228 | 20230918 | 164200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 229 | 20230918 | 164100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 230 | 20230918 | 164000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 231 | 20230918 | 163900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 232 | 20230918 | 163800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 233 | 20230918 | 163700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 234 | 20230918 | 163600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 235 | 20230918 | 163500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 236 | 20230918 | 163400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 237 | 20230918 | 163300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 238 | 20230918 | 163200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 239 | 20230918 | 163100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 240 | 20230918 | 163000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 241 | 20230918 | 162900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 242 | 20230918 | 162800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 1686 |
| 243 | 20230918 | 162700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 244 | 20230918 | 162600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 245 | 20230918 | 162500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 246 | 20230918 | 162400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 247 | 20230918 | 162300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 248 | 20230918 | 162200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 249 | 20230918 | 162100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 250 | 20230918 | 162000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 251 | 20230918 | 161900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 252 | 20230918 | 161800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 253 | 20230918 | 161700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 254 | 20230918 | 161600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 255 | 20230918 | 161500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 256 | 20230918 | 161400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 257 | 20230918 | 161300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 258 | 20230918 | 161200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 259 | 20230918 | 161100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 260 | 20230918 | 161000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 261 | 20230918 | 160900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 262 | 20230918 | 160800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 263 | 20230918 | 160700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 264 | 20230918 | 160600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 265 | 20230918 | 160500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 266 | 20230918 | 160400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 267 | 20230918 | 160300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 268 | 20230918 | 160200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 269 | 20230918 | 160100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 270 | 20230918 | 160000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 271 | 20230918 | 155900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 272 | 20230918 | 155800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 1686 |
| 273 | 20230918 | 155700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 274 | 20230918 | 155600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 275 | 20230918 | 155500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 276 | 20230918 | 155400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 277 | 20230918 | 155300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 278 | 20230918 | 155200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 279 | 20230918 | 155100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 280 | 20230918 | 155000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 281 | 20230918 | 154900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 282 | 20230918 | 154800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 283 | 20230918 | 154700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 284 | 20230918 | 154600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 285 | 20230918 | 154500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 286 | 20230918 | 154400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 287 | 20230918 | 154300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 288 | 20230918 | 154200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 289 | 20230918 | 154100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 290 | 20230918 | 154000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 291 | 20230918 | 153900 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 292 | 20230918 | 153800 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 293 | 20230918 | 153700 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 294 | 20230918 | 153600 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 295 | 20230918 | 153500 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 296 | 20230918 | 153400 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 297 | 20230918 | 153300 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 298 | 20230918 | 153200 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 299 | 20230918 | 153100 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 300 | 20230918 | 153000 | 4079903450 | 34650 | 34650 | 34650 | 34650 | 1686 |
| 301 | 20230918 | 152900 | 4021483550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 302 | 20230918 | 152800 | 4021483550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 303 | 20230918 | 152700 | 4021483550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 304 | 20230918 | 152600 | 4021483550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 305 | 20230918 | 152500 | 4021483550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 306 | 20230918 | 152400 | 4021483550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 307 | 20230918 | 152300 | 4021483550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 308 | 20230918 | 152200 | 4021483550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 309 | 20230918 | 152100 | 4021483550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 310 | 20230918 | 152000 | 4021483550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 311 | 20230918 | 151900 | 4021483550 | 34600 | 34700 | 34700 | 34600 | 261 |
| 312 | 20230918 | 151800 | 4012440750 | 34700 | 34600 | 34700 | 34600 | 314 |
| 313 | 20230918 | 151700 | 4001553400 | 34600 | 34550 | 34700 | 34550 | 201 |
| 314 | 20230918 | 151600 | 3994600750 | 34550 | 34550 | 34700 | 34550 | 292 |
| 315 | 20230918 | 151500 | 3984488350 | 34550 | 34500 | 34650 | 34500 | 359 |
| 316 | 20230918 | 151400 | 3972080550 | 34500 | 34500 | 34600 | 34500 | 171 |
| 317 | 20230918 | 151300 | 3966175100 | 34500 | 34500 | 34550 | 34500 | 178 |
| 318 | 20230918 | 151200 | 3960027400 | 34500 | 34500 | 34550 | 34500 | 170 |
| 319 | 20230918 | 151100 | 3954157200 | 34500 | 34500 | 34550 | 34500 | 56 |
| 320 | 20230918 | 151000 | 3952225050 | 34550 | 34450 | 34550 | 34450 | 153 |
| 321 | 20230918 | 150900 | 3946952950 | 34500 | 34450 | 34550 | 34450 | 205 |
| 322 | 20230918 | 150800 | 3939883150 | 34500 | 34450 | 34550 | 34450 | 136 |
| 323 | 20230918 | 150700 | 3935192100 | 34450 | 34600 | 34600 | 34450 | 1223 |
| 324 | 20230918 | 150600 | 3892984300 | 34550 | 34550 | 34600 | 34550 | 267 |
| 325 | 20230918 | 150500 | 3883753000 | 34550 | 34550 | 34600 | 34550 | 115 |
| 326 | 20230918 | 150400 | 3879779100 | 34600 | 34550 | 34600 | 34550 | 163 |
| 327 | 20230918 | 150300 | 3874141750 | 34600 | 34550 | 34600 | 34550 | 248 |
| 328 | 20230918 | 150200 | 3865567050 | 34550 | 34550 | 34600 | 34550 | 186 |
| 329 | 20230918 | 150100 | 3859135050 | 34550 | 34550 | 34650 | 34550 | 201 |
| 330 | 20230918 | 150000 | 3852183150 | 34600 | 34550 | 34650 | 34550 | 173 |
| 331 | 20230918 | 145900 | 3846199850 | 34550 | 34600 | 34650 | 34550 | 290 |
| 332 | 20230918 | 145800 | 3836171600 | 34550 | 34550 | 34600 | 34550 | 214 |
| 333 | 20230918 | 145700 | 3828771850 | 34550 | 34600 | 34600 | 34550 | 337 |
| 334 | 20230918 | 145600 | 3817113250 | 34650 | 34600 | 34650 | 34600 | 223 |
| 335 | 20230918 | 145500 | 3809391850 | 34600 | 34600 | 34650 | 34600 | 321 |
| 336 | 20230918 | 145400 | 3798271350 | 34600 | 34600 | 34650 | 34600 | 150 |
| 337 | 20230918 | 145300 | 3793074800 | 34600 | 34600 | 34650 | 34600 | 49 |
| 338 | 20230918 | 145200 | 3791378650 | 34650 | 34650 | 34650 | 34600 | 231 |
| 339 | 20230918 | 145100 | 3783380350 | 34650 | 34600 | 34650 | 34600 | 169 |
| 340 | 20230918 | 145000 | 3777526100 | 34650 | 34650 | 34700 | 34650 | 269 |
| 341 | 20230918 | 144900 | 3768200050 | 34650 | 34600 | 34700 | 34600 | 206 |
| 342 | 20230918 | 144800 | 3761066400 | 34600 | 34600 | 34700 | 34600 | 183 |
| 343 | 20230918 | 144700 | 3754725700 | 34600 | 34600 | 34650 | 34600 | 29 |
| 344 | 20230918 | 144600 | 3753722000 | 34650 | 34600 | 34650 | 34600 | 122 |
| 345 | 20230918 | 144500 | 3749495800 | 34600 | 34600 | 34600 | 34550 | 217 |
| 346 | 20230918 | 144400 | 3741991700 | 34600 | 34650 | 34650 | 34600 | 150 |
| 347 | 20230918 | 144300 | 3736796600 | 34600 | 34600 | 34650 | 34550 | 93 |
| 348 | 20230918 | 144200 | 3733578750 | 34550 | 34550 | 34650 | 34550 | 351 |
| 349 | 20230918 | 144100 | 3721446250 | 34550 | 34650 | 34650 | 34550 | 61 |
| 350 | 20230918 | 144000 | 3719335850 | 34650 | 34600 | 34650 | 34600 | 122 |
| 351 | 20230918 | 143900 | 3715109550 | 34600 | 34600 | 34650 | 34600 | 149 |
| 352 | 20230918 | 143800 | 3709948800 | 34600 | 34600 | 34650 | 34550 | 107 |
| 353 | 20230918 | 143700 | 3706246700 | 34600 | 34600 | 34650 | 34600 | 173 |
| 354 | 20230918 | 143600 | 3700255000 | 34650 | 34600 | 34650 | 34600 | 118 |
| 355 | 20230918 | 143500 | 3696166800 | 34600 | 34600 | 34600 | 34600 | 108 |
| 356 | 20230918 | 143400 | 3692430000 | 34650 | 34600 | 34650 | 34600 | 410 |
| 357 | 20230918 | 143300 | 3678238700 | 34600 | 34550 | 34600 | 34550 | 162 |
| 358 | 20230918 | 143200 | 3672634350 | 34550 | 34550 | 34600 | 34550 | 145 |
| 359 | 20230918 | 143100 | 3667618800 | 34550 | 34600 | 34650 | 34550 | 319 |
| 360 | 20230918 | 143000 | 3656590350 | 34550 | 34550 | 34600 | 34550 | 138 |
| 361 | 20230918 | 142900 | 3651817300 | 34550 | 34550 | 34550 | 34550 | 18 |
| 362 | 20230918 | 142800 | 3651195400 | 34600 | 34600 | 34650 | 34600 | 387 |
| 363 | 20230918 | 142700 | 3637804350 | 34600 | 34700 | 34700 | 34600 | 232 |
| 364 | 20230918 | 142600 | 3629769400 | 34600 | 34600 | 34650 | 34600 | 134 |
| 365 | 20230918 | 142500 | 3625126650 | 34600 | 34600 | 34650 | 34600 | 138 |
| 366 | 20230918 | 142400 | 3620346700 | 34650 | 34650 | 34700 | 34600 | 189 |
| 367 | 20230918 | 142300 | 3613793000 | 34650 | 34650 | 34700 | 34650 | 37 |
| 368 | 20230918 | 142200 | 3612510900 | 34700 | 34700 | 34700 | 34650 | 117 |
| 369 | 20230918 | 142100 | 3608451450 | 34700 | 34650 | 34700 | 34650 | 204 |
| 370 | 20230918 | 142000 | 3601377700 | 34700 | 34600 | 34700 | 34600 | 77 |
| 371 | 20230918 | 141900 | 3598710400 | 34600 | 34650 | 34700 | 34600 | 166 |
| 372 | 20230918 | 141800 | 3592958700 | 34600 | 34650 | 34700 | 34600 | 116 |
| 373 | 20230918 | 141700 | 3588939000 | 34650 | 34650 | 34650 | 34600 | 775 |
| 374 | 20230918 | 141600 | 3562120800 | 34650 | 34700 | 34700 | 34650 | 147 |
| 375 | 20230918 | 141500 | 3557022150 | 34650 | 34650 | 34700 | 34650 | 141 |
| 376 | 20230918 | 141400 | 3552131050 | 34700 | 34650 | 34700 | 34600 | 98 |
| 377 | 20230918 | 141300 | 3548735850 | 34650 | 34700 | 34700 | 34650 | 143 |
| 378 | 20230918 | 141200 | 3543775350 | 34700 | 34650 | 34700 | 34650 | 127 |
| 379 | 20230918 | 141100 | 3539369500 | 34650 | 34650 | 34700 | 34650 | 73 |
| 380 | 20230918 | 141000 | 3536838600 | 34700 | 34650 | 34700 | 34650 | 287 |
| 381 | 20230918 | 140900 | 3526888400 | 34650 | 34650 | 34700 | 34650 | 140 |
| 382 | 20230918 | 140800 | 3522031950 | 34650 | 34650 | 34700 | 34650 | 107 |
| 383 | 20230918 | 140700 | 3518319300 | 34650 | 34650 | 34700 | 34600 | 108 |
| 384 | 20230918 | 140600 | 3514577500 | 34700 | 34700 | 34700 | 34650 | 170 |
| 385 | 20230918 | 140500 | 3508681600 | 34650 | 34700 | 34700 | 34650 | 276 |
| 386 | 20230918 | 140400 | 3499118000 | 34700 | 34700 | 34700 | 34650 | 121 |
| 387 | 20230918 | 140300 | 3494919950 | 34700 | 34650 | 34700 | 34650 | 207 |
| 388 | 20230918 | 140200 | 3487742200 | 34650 | 34650 | 34700 | 34650 | 326 |
| 389 | 20230918 | 140100 | 3476441150 | 34650 | 34700 | 34700 | 34650 | 522 |
| 390 | 20230918 | 140000 | 3458328050 | 34750 | 34700 | 34750 | 34700 | 280 |
| 391 | 20230918 | 135900 | 3448606700 | 34750 | 34700 | 34750 | 34700 | 41 |
| 392 | 20230918 | 135800 | 3447183900 | 34700 | 34750 | 34750 | 34700 | 156 |
| 393 | 20230918 | 135700 | 3441763000 | 34700 | 34750 | 34750 | 34700 | 253 |
| 394 | 20230918 | 135600 | 3432972350 | 34750 | 34750 | 34800 | 34750 | 149 |
| 395 | 20230918 | 135500 | 3427794400 | 34750 | 34850 | 34850 | 34750 | 149 |
| 396 | 20230918 | 135400 | 3422610350 | 34750 | 34800 | 34850 | 34750 | 117 |
| 397 | 20230918 | 135300 | 3418538700 | 34750 | 34750 | 34750 | 34750 | 248 |
| 398 | 20230918 | 135200 | 3409920700 | 34800 | 34800 | 34800 | 34750 | 176 |
| 399 | 20230918 | 135100 | 3403798750 | 34800 | 34750 | 34800 | 34750 | 107 |
| 400 | 20230918 | 135000 | 3400075400 | 34800 | 34750 | 34800 | 34750 | 215 |
| 401 | 20230918 | 134900 | 3392599050 | 34800 | 34750 | 34800 | 34750 | 128 |
| 402 | 20230918 | 134800 | 3388145900 | 34750 | 34800 | 34800 | 34750 | 140 |
| 403 | 20230918 | 134700 | 3383275450 | 34750 | 34800 | 34800 | 34750 | 122 |
| 404 | 20230918 | 134600 | 3379030550 | 34850 | 34850 | 34850 | 34800 | 243 |
| 405 | 20230918 | 134500 | 3370568200 | 34850 | 34800 | 34850 | 34800 | 126 |
| 406 | 20230918 | 134400 | 3366178650 | 34800 | 34800 | 34800 | 34750 | 25 |
| 407 | 20230918 | 134300 | 3365308700 | 34750 | 34750 | 34800 | 34750 | 212 |
| 408 | 20230918 | 134200 | 3357936550 | 34800 | 34800 | 34850 | 34750 | 174 |
| 409 | 20230918 | 134100 | 3351881750 | 34750 | 34750 | 34800 | 34750 | 38 |
| 410 | 20230918 | 134000 | 3350561050 | 34800 | 34750 | 34800 | 34750 | 134 |
| 411 | 20230918 | 133900 | 3345899250 | 34750 | 34750 | 34800 | 34750 | 494 |
| 412 | 20230918 | 133800 | 3328727600 | 34750 | 34750 | 34850 | 34750 | 147 |
| 413 | 20230918 | 133700 | 3323613750 | 34750 | 34850 | 34850 | 34750 | 240 |
| 414 | 20230918 | 133600 | 3315257600 | 34800 | 34800 | 35050 | 34800 | 6051 |
| 415 | 20230918 | 133500 | 3103448550 | 34800 | 34800 | 34850 | 34800 | 161 |
| 416 | 20230918 | 133400 | 3097845650 | 34850 | 34850 | 34850 | 34800 | 146 |
| 417 | 20230918 | 133300 | 3092759150 | 34850 | 34850 | 34850 | 34750 | 395 |
| 418 | 20230918 | 133200 | 3079009250 | 34850 | 34800 | 34900 | 34800 | 151 |
| 419 | 20230918 | 133100 | 3073751300 | 34850 | 34900 | 34900 | 34800 | 1219 |
| 420 | 20230918 | 133000 | 3031270000 | 34850 | 34900 | 34900 | 34850 | 104 |
| 421 | 20230918 | 132900 | 3027640500 | 34850 | 34850 | 34950 | 34850 | 254 |
| 422 | 20230918 | 132800 | 3018776300 | 34850 | 34900 | 34900 | 34850 | 201 |
| 423 | 20230918 | 132700 | 3011766350 | 34900 | 34900 | 35000 | 34850 | 383 |
| 424 | 20230918 | 132600 | 2998394000 | 34900 | 34950 | 35000 | 34900 | 633 |
| 425 | 20230918 | 132500 | 2976270950 | 34950 | 34950 | 35000 | 34950 | 225 |
| 426 | 20230918 | 132400 | 2968402000 | 35000 | 34900 | 35000 | 34900 | 103 |
| 427 | 20230918 | 132300 | 2964803000 | 34900 | 34900 | 35000 | 34900 | 67 |
| 428 | 20230918 | 132200 | 2962461500 | 34950 | 34950 | 35000 | 34900 | 182 |
| 429 | 20230918 | 132100 | 2956100450 | 34950 | 34900 | 34950 | 34900 | 194 |
| 430 | 20230918 | 132000 | 2949324650 | 34900 | 34950 | 34950 | 34900 | 297 |
| 431 | 20230918 | 131900 | 2938947300 | 34950 | 34950 | 34950 | 34900 | 123 |
| 432 | 20230918 | 131800 | 2934648700 | 34900 | 34850 | 35000 | 34850 | 1071 |
| 433 | 20230918 | 131700 | 2897178900 | 34850 | 34900 | 35000 | 34850 | 2948 |
| 434 | 20230918 | 131600 | 2794156500 | 34900 | 34900 | 34900 | 34800 | 489 |
| 435 | 20230918 | 131500 | 2777102500 | 34850 | 34800 | 34850 | 34750 | 138 |
| 436 | 20230918 | 131400 | 2772294550 | 34800 | 34850 | 34850 | 34800 | 272 |
| 437 | 20230918 | 131300 | 2762820000 | 34850 | 34850 | 34850 | 34800 | 129 |
| 438 | 20230918 | 131200 | 2758325550 | 34850 | 34850 | 34850 | 34800 | 156 |
| 439 | 20230918 | 131100 | 2752889400 | 34800 | 34800 | 34850 | 34800 | 158 |
| 440 | 20230918 | 131000 | 2747389500 | 34800 | 34800 | 34850 | 34800 | 152 |
| 441 | 20230918 | 130900 | 2742094850 | 34800 | 34850 | 34850 | 34800 | 115 |
| 442 | 20230918 | 130800 | 2738087150 | 34800 | 34850 | 34850 | 34800 | 127 |
| 443 | 20230918 | 130700 | 2733662050 | 34800 | 34850 | 34850 | 34800 | 200 |
| 444 | 20230918 | 130600 | 2726696800 | 34850 | 34850 | 34850 | 34800 | 163 |
| 445 | 20230918 | 130500 | 2721017450 | 34800 | 34800 | 34800 | 34750 | 318 |
| 446 | 20230918 | 130400 | 2709951100 | 34800 | 34800 | 34850 | 34750 | 205 |
| 447 | 20230918 | 130300 | 2702812750 | 34850 | 34800 | 34850 | 34800 | 140 |
| 448 | 20230918 | 130200 | 2697934850 | 34800 | 34800 | 34850 | 34800 | 137 |
| 449 | 20230918 | 130100 | 2693161950 | 34800 | 34850 | 34850 | 34800 | 129 |
| 450 | 20230918 | 130000 | 2688667400 | 34850 | 34800 | 34850 | 34800 | 212 |
| 451 | 20230918 | 125900 | 2681284450 | 34850 | 34900 | 34900 | 34800 | 999 |
| 452 | 20230918 | 125800 | 2646507450 | 34850 | 34850 | 34900 | 34800 | 360 |
| 453 | 20230918 | 125700 | 2633961650 | 34800 | 34800 | 34850 | 34800 | 280 |
| 454 | 20230918 | 125600 | 2624212150 | 34850 | 34800 | 34850 | 34800 | 183 |
| 455 | 20230918 | 125500 | 2617835950 | 34850 | 34800 | 34850 | 34800 | 420 |
| 456 | 20230918 | 125400 | 2603199750 | 34850 | 34800 | 34850 | 34800 | 102 |
| 457 | 20230918 | 125300 | 2599649650 | 34750 | 34800 | 34850 | 34750 | 640 |
| 458 | 20230918 | 125200 | 2577378300 | 34850 | 34800 | 34850 | 34800 | 145 |
| 459 | 20230918 | 125100 | 2572326650 | 34850 | 34850 | 34850 | 34800 | 120 |
| 460 | 20230918 | 125000 | 2568145150 | 34800 | 34800 | 34850 | 34800 | 218 |
| 461 | 20230918 | 124900 | 2560553500 | 34850 | 34800 | 34850 | 34800 | 129 |
| 462 | 20230918 | 124800 | 2556059200 | 34850 | 34850 | 34850 | 34800 | 147 |
| 463 | 20230918 | 124700 | 2550937850 | 34800 | 34850 | 34850 | 34800 | 27 |
| 464 | 20230918 | 124600 | 2549998050 | 34800 | 34850 | 34850 | 34800 | 261 |
| 465 | 20230918 | 124500 | 2540909100 | 34850 | 34800 | 34850 | 34800 | 235 |
| 466 | 20230918 | 124400 | 2532721950 | 34800 | 34750 | 34850 | 34750 | 137 |
| 467 | 20230918 | 124300 | 2527952900 | 34850 | 34750 | 34850 | 34750 | 483 |
| 468 | 20230918 | 124200 | 2511149200 | 34800 | 34800 | 34800 | 34750 | 202 |
| 469 | 20230918 | 124100 | 2504120650 | 34800 | 34800 | 34800 | 34750 | 458 |
| 470 | 20230918 | 124000 | 2488182300 | 34750 | 34750 | 34800 | 34750 | 127 |
| 471 | 20230918 | 123900 | 2483763850 | 34800 | 34750 | 34800 | 34750 | 254 |
| 472 | 20230918 | 123800 | 2474931700 | 34750 | 34800 | 34800 | 34750 | 456 |
| 473 | 20230918 | 123700 | 2459067350 | 34800 | 34800 | 34850 | 34800 | 155 |
| 474 | 20230918 | 123600 | 2453667800 | 34800 | 34750 | 34850 | 34750 | 263 |
| 475 | 20230918 | 123500 | 2444520200 | 34800 | 34750 | 34800 | 34750 | 104 |
| 476 | 20230918 | 123400 | 2440902450 | 34800 | 34800 | 34850 | 34800 | 219 |
| 477 | 20230918 | 123300 | 2433281150 | 34850 | 34750 | 34850 | 34750 | 110 |
| 478 | 20230918 | 123200 | 2429453000 | 34750 | 34800 | 34850 | 34750 | 222 |
| 479 | 20230918 | 123100 | 2421724000 | 34800 | 34850 | 34850 | 34750 | 130 |
| 480 | 20230918 | 123000 | 2417199950 | 34850 | 34800 | 34850 | 34800 | 244 |
| 481 | 20230918 | 122900 | 2408703300 | 34800 | 34800 | 34800 | 34800 | 30 |
| 482 | 20230918 | 122800 | 2407659300 | 34850 | 34800 | 34900 | 34800 | 176 |
| 483 | 20230918 | 122700 | 2401524800 | 34850 | 34850 | 34850 | 34800 | 133 |
| 484 | 20230918 | 122600 | 2396889800 | 34850 | 34800 | 34900 | 34800 | 250 |
| 485 | 20230918 | 122500 | 2388177150 | 34850 | 34800 | 34900 | 34800 | 139 |
| 486 | 20230918 | 122400 | 2383334800 | 34900 | 34850 | 34900 | 34800 | 228 |
| 487 | 20230918 | 122300 | 2375389800 | 34800 | 34800 | 34850 | 34800 | 38 |
| 488 | 20230918 | 122200 | 2374065900 | 34850 | 34800 | 34850 | 34750 | 227 |
| 489 | 20230918 | 122100 | 2366161250 | 34850 | 34800 | 34850 | 34800 | 113 |
| 490 | 20230918 | 122000 | 2362223450 | 34800 | 34800 | 34900 | 34800 | 202 |
| 491 | 20230918 | 121900 | 2355187200 | 34800 | 34850 | 34900 | 34800 | 1338 |
| 492 | 20230918 | 121800 | 2308547850 | 34900 | 34850 | 34900 | 34800 | 582 |
| 493 | 20230918 | 121700 | 2288269150 | 34850 | 34850 | 34850 | 34800 | 58 |
| 494 | 20230918 | 121600 | 2286250100 | 34850 | 34800 | 34850 | 34800 | 113 |
| 495 | 20230918 | 121500 | 2282312500 | 34850 | 34750 | 34850 | 34700 | 281 |
| 496 | 20230918 | 121400 | 2272535350 | 34800 | 34750 | 34800 | 34750 | 128 |
| 497 | 20230918 | 121300 | 2268086650 | 34750 | 34750 | 34800 | 34750 | 129 |
| 498 | 20230918 | 121200 | 2263603700 | 34750 | 34700 | 34750 | 34700 | 160 |
| 499 | 20230918 | 121100 | 2258045800 | 34650 | 34700 | 34750 | 34650 | 233 |
| 500 | 20230918 | 121000 | 2249953700 | 34700 | 34800 | 34800 | 34700 | 422 |
| 501 | 20230918 | 120900 | 2235300700 | 34800 | 34700 | 34800 | 34700 | 229 |
| 502 | 20230918 | 120800 | 2227348750 | 34750 | 34750 | 34750 | 34700 | 133 |
| 503 | 20230918 | 120700 | 2222728100 | 34800 | 34750 | 34800 | 34700 | 171 |
| 504 | 20230918 | 120600 | 2216786000 | 34700 | 34700 | 34750 | 34700 | 180 |
| 505 | 20230918 | 120500 | 2210531900 | 34700 | 34750 | 34750 | 34700 | 111 |
| 506 | 20230918 | 120400 | 2206679950 | 34750 | 34750 | 34750 | 34700 | 215 |
| 507 | 20230918 | 120300 | 2199213600 | 34750 | 34750 | 34750 | 34700 | 343 |
| 508 | 20230918 | 120200 | 2187296000 | 34700 | 34750 | 34800 | 34700 | 309 |
| 509 | 20230918 | 120100 | 2176556900 | 34850 | 34750 | 34850 | 34650 | 827 |
| 510 | 20230918 | 120000 | 2147815650 | 34750 | 34700 | 34750 | 34650 | 177 |
| 511 | 20230918 | 115900 | 2141674000 | 34650 | 34750 | 34750 | 34650 | 18 |
| 512 | 20230918 | 115800 | 2141049900 | 34750 | 34650 | 34750 | 34650 | 115 |
| 513 | 20230918 | 115700 | 2137059900 | 34650 | 34700 | 34700 | 34600 | 157 |
| 514 | 20230918 | 115600 | 2131619000 | 34650 | 34600 | 34700 | 34600 | 52 |
| 515 | 20230918 | 115500 | 2129818150 | 34600 | 34650 | 34650 | 34600 | 251 |
| 516 | 20230918 | 115400 | 2121124300 | 34600 | 34600 | 34650 | 34600 | 247 |
| 517 | 20230918 | 115300 | 2112570900 | 34650 | 34650 | 34700 | 34600 | 38 |
| 518 | 20230918 | 115200 | 2111254650 | 34650 | 34650 | 34650 | 34600 | 120 |
| 519 | 20230918 | 115100 | 2107097350 | 34650 | 34650 | 34650 | 34600 | 862 |
| 520 | 20230918 | 115000 | 2077229350 | 34650 | 34700 | 34700 | 34650 | 167 |
| 521 | 20230918 | 114900 | 2071435850 | 34700 | 34700 | 34700 | 34650 | 126 |
| 522 | 20230918 | 114800 | 2067064600 | 34650 | 34700 | 34750 | 34650 | 146 |
| 523 | 20230918 | 114700 | 2061998950 | 34700 | 34700 | 34700 | 34650 | 85 |
| 524 | 20230918 | 114600 | 2059050850 | 34750 | 34700 | 34750 | 34650 | 73 |
| 525 | 20230918 | 114500 | 2056518100 | 34750 | 34700 | 34750 | 34650 | 142 |
| 526 | 20230918 | 114400 | 2051591250 | 34650 | 34650 | 34750 | 34650 | 127 |
| 527 | 20230918 | 114300 | 2047185500 | 34750 | 34700 | 34750 | 34650 | 210 |
| 528 | 20230918 | 114200 | 2039903800 | 34700 | 34650 | 34750 | 34650 | 246 |
| 529 | 20230918 | 114100 | 2031364850 | 34650 | 34750 | 34750 | 34650 | 23 |
| 530 | 20230918 | 114000 | 2030567100 | 34650 | 34600 | 34750 | 34600 | 913 |
| 531 | 20230918 | 113900 | 1998871150 | 34650 | 34600 | 34650 | 34550 | 48 |
| 532 | 20230918 | 113800 | 1997209950 | 34550 | 34650 | 34650 | 34550 | 166 |
| 533 | 20230918 | 113700 | 1991469400 | 34600 | 34550 | 34600 | 34500 | 53 |
| 534 | 20230918 | 113600 | 1989638100 | 34650 | 34650 | 34650 | 34500 | 437 |
| 535 | 20230918 | 113500 | 1974527100 | 34600 | 34600 | 34650 | 34600 | 25 |
| 536 | 20230918 | 113400 | 1973662000 | 34650 | 34600 | 34650 | 34600 | 106 |
| 537 | 20230918 | 113300 | 1969989350 | 34650 | 34650 | 34650 | 34550 | 120 |
| 538 | 20230918 | 113200 | 1965836700 | 34650 | 34600 | 34700 | 34600 | 145 |
| 539 | 20230918 | 113100 | 1960812000 | 34600 | 34600 | 34600 | 34600 | 83 |
| 540 | 20230918 | 113000 | 1957940200 | 34600 | 34600 | 34600 | 34550 | 133 |
| 541 | 20230918 | 112900 | 1953339950 | 34600 | 34700 | 34700 | 34550 | 11 |
| 542 | 20230918 | 112800 | 1952959300 | 34600 | 34650 | 34650 | 34600 | 189 |
| 543 | 20230918 | 112700 | 1946412400 | 34650 | 34600 | 34700 | 34600 | 116 |
| 544 | 20230918 | 112600 | 1942395250 | 34600 | 34600 | 34600 | 34600 | 121 |
| 545 | 20230918 | 112500 | 1938208650 | 34650 | 34550 | 34650 | 34550 | 54 |
| 546 | 20230918 | 112400 | 1936340100 | 34600 | 34600 | 34650 | 34550 | 133 |
| 547 | 20230918 | 112300 | 1931738400 | 34550 | 34650 | 34700 | 34550 | 123 |
| 548 | 20230918 | 112200 | 1927482700 | 34650 | 34600 | 34650 | 34600 | 205 |
| 549 | 20230918 | 112100 | 1920383650 | 34600 | 34700 | 34700 | 34600 | 117 |
| 550 | 20230918 | 112000 | 1916324700 | 34700 | 34750 | 34800 | 34700 | 641 |
| 551 | 20230918 | 111900 | 1894047500 | 34750 | 34800 | 34850 | 34750 | 309 |
| 552 | 20230918 | 111800 | 1883295200 | 34800 | 34750 | 34850 | 34750 | 132 |
| 553 | 20230918 | 111700 | 1878701050 | 34750 | 34800 | 34800 | 34750 | 15 |
| 554 | 20230918 | 111600 | 1878179700 | 34800 | 34750 | 34800 | 34750 | 187 |
| 555 | 20230918 | 111500 | 1871673750 | 34750 | 34800 | 34900 | 34750 | 510 |
| 556 | 20230918 | 111400 | 1853917650 | 34850 | 34750 | 34850 | 34750 | 188 |
| 557 | 20230918 | 111300 | 1847373950 | 34800 | 34800 | 34900 | 34750 | 1335 |
| 558 | 20230918 | 111200 | 1800911600 | 34800 | 34700 | 34800 | 34700 | 354 |
| 559 | 20230918 | 111100 | 1788614050 | 34700 | 34700 | 34750 | 34700 | 414 |
| 560 | 20230918 | 111000 | 1774234650 | 34700 | 34650 | 34700 | 34600 | 331 |
| 561 | 20230918 | 110900 | 1762760300 | 34700 | 34650 | 34700 | 34650 | 53 |
| 562 | 20230918 | 110800 | 1760923100 | 34650 | 34600 | 34700 | 34600 | 155 |
| 563 | 20230918 | 110700 | 1755552400 | 34700 | 34700 | 34700 | 34600 | 446 |
| 564 | 20230918 | 110600 | 1740095350 | 34700 | 34700 | 34700 | 34650 | 127 |
| 565 | 20230918 | 110500 | 1735689100 | 34650 | 34650 | 34700 | 34650 | 115 |
| 566 | 20230918 | 110400 | 1731704050 | 34650 | 34650 | 34700 | 34600 | 183 |
| 567 | 20230918 | 110300 | 1725363350 | 34650 | 34650 | 34700 | 34650 | 354 |
| 568 | 20230918 | 110200 | 1713092150 | 34700 | 34650 | 34700 | 34650 | 259 |
| 569 | 20230918 | 110100 | 1704108950 | 34600 | 34650 | 34650 | 34550 | 257 |
| 570 | 20230918 | 110000 | 1695208750 | 34650 | 34600 | 34650 | 34550 | 173 |
| 571 | 20230918 | 105900 | 1689223800 | 34600 | 34600 | 34600 | 34550 | 21 |
| 572 | 20230918 | 105800 | 1688498100 | 34600 | 34600 | 34650 | 34550 | 296 |
| 573 | 20230918 | 105700 | 1678256650 | 34600 | 34600 | 34600 | 34550 | 600 |
| 574 | 20230918 | 105600 | 1657498950 | 34650 | 34500 | 34650 | 34500 | 445 |
| 575 | 20230918 | 105500 | 1642112450 | 34550 | 34600 | 34600 | 34500 | 260 |
| 576 | 20230918 | 105400 | 1633131100 | 34600 | 34550 | 34600 | 34500 | 147 |
| 577 | 20230918 | 105300 | 1628057850 | 34500 | 34450 | 34500 | 34450 | 144 |
| 578 | 20230918 | 105200 | 1623090250 | 34500 | 34450 | 34550 | 34450 | 139 |
| 579 | 20230918 | 105100 | 1618296400 | 34450 | 34400 | 34500 | 34350 | 384 |
| 580 | 20230918 | 105000 | 1605074350 | 34400 | 34400 | 34450 | 34350 | 24 |
| 581 | 20230918 | 104900 | 1604249350 | 34400 | 34300 | 34450 | 34300 | 59 |
| 582 | 20230918 | 104800 | 1602221000 | 34350 | 34450 | 34450 | 34350 | 147 |
| 583 | 20230918 | 104700 | 1597160050 | 34450 | 34350 | 34450 | 34300 | 1078 |
| 584 | 20230918 | 104600 | 1560104900 | 34400 | 34300 | 34400 | 34300 | 207 |
| 585 | 20230918 | 104500 | 1552994700 | 34300 | 34300 | 34350 | 34250 | 49 |
| 586 | 20230918 | 104400 | 1551314550 | 34300 | 34300 | 34350 | 34300 | 213 |
| 587 | 20230918 | 104300 | 1544003350 | 34300 | 34300 | 34350 | 34300 | 61 |
| 588 | 20230918 | 104200 | 1541910850 | 34300 | 34300 | 34300 | 34300 | 105 |
| 589 | 20230918 | 104100 | 1538309350 | 34250 | 34300 | 34300 | 34250 | 230 |
| 590 | 20230918 | 104000 | 1530422350 | 34300 | 34300 | 34350 | 34300 | 204 |
| 591 | 20230918 | 103900 | 1523420050 | 34350 | 34350 | 34350 | 34250 | 124 |
| 592 | 20230918 | 103800 | 1519166800 | 34300 | 34250 | 34350 | 34250 | 101 |
| 593 | 20230918 | 103700 | 1515702650 | 34300 | 34250 | 34300 | 34250 | 233 |
| 594 | 20230918 | 103600 | 1507715550 | 34250 | 34250 | 34250 | 34250 | 13 |
| 595 | 20230918 | 103500 | 1507270300 | 34300 | 34250 | 34300 | 34250 | 676 |
| 596 | 20230918 | 103400 | 1484110900 | 34250 | 34250 | 34300 | 34250 | 195 |
| 597 | 20230918 | 103300 | 1477424550 | 34300 | 34250 | 34300 | 34250 | 198 |
| 598 | 20230918 | 103200 | 1470637700 | 34250 | 34300 | 34300 | 34250 | 372 |
| 599 | 20230918 | 103100 | 1457879150 | 34300 | 34350 | 34400 | 34250 | 2708 |
| 600 | 20230918 | 103000 | 1364960350 | 34350 | 34400 | 34400 | 34350 | 124 |
| 601 | 20230918 | 102900 | 1360695350 | 34400 | 34350 | 34400 | 34350 | 17 |
| 602 | 20230918 | 102800 | 1360111300 | 34400 | 34400 | 34400 | 34350 | 280 |
| 603 | 20230918 | 102700 | 1350479700 | 34350 | 34400 | 34450 | 34350 | 157 |
| 604 | 20230918 | 102600 | 1345075700 | 34450 | 34350 | 34450 | 34350 | 137 |
| 605 | 20230918 | 102500 | 1340363400 | 34400 | 34450 | 34450 | 34350 | 109 |
| 606 | 20230918 | 102400 | 1336608800 | 34400 | 34550 | 34550 | 34400 | 701 |
| 607 | 20230918 | 102300 | 1312453950 | 34500 | 34550 | 34600 | 34500 | 608 |
| 608 | 20230918 | 102200 | 1291460500 | 34600 | 34500 | 34600 | 34500 | 312 |
| 609 | 20230918 | 102100 | 1280676400 | 34550 | 34500 | 34550 | 34500 | 166 |
| 610 | 20230918 | 102000 | 1274944300 | 34550 | 34450 | 34550 | 34450 | 81 |
| 611 | 20230918 | 101900 | 1272149750 | 34500 | 34450 | 34500 | 34450 | 682 |
| 612 | 20230918 | 101800 | 1248621000 | 34450 | 34450 | 34500 | 34450 | 23 |
| 613 | 20230918 | 101700 | 1247828050 | 34450 | 34400 | 34500 | 34400 | 422 |
| 614 | 20230918 | 101600 | 1233299600 | 34400 | 34400 | 34400 | 34350 | 90 |
| 615 | 20230918 | 101500 | 1230203850 | 34400 | 34400 | 34450 | 34350 | 170 |
| 616 | 20230918 | 101400 | 1224351100 | 34400 | 34300 | 34400 | 34300 | 113 |
| 617 | 20230918 | 101300 | 1220469850 | 34300 | 34400 | 34450 | 34300 | 473 |
| 618 | 20230918 | 101200 | 1204204650 | 34450 | 34500 | 34500 | 34400 | 34 |
| 619 | 20230918 | 101100 | 1203034400 | 34450 | 34450 | 34450 | 34400 | 201 |
| 620 | 20230918 | 101000 | 1196111650 | 34450 | 34450 | 34450 | 34350 | 65 |
| 621 | 20230918 | 100900 | 1193877000 | 34350 | 34400 | 34400 | 34350 | 310 |
| 622 | 20230918 | 100800 | 1183213600 | 34400 | 34350 | 34400 | 34350 | 115 |
| 623 | 20230918 | 100700 | 1179258000 | 34400 | 34300 | 34450 | 34300 | 80 |
| 624 | 20230918 | 100600 | 1176507000 | 34300 | 34350 | 34350 | 34300 | 106 |
| 625 | 20230918 | 100500 | 1172871050 | 34350 | 34350 | 34350 | 34300 | 109 |
| 626 | 20230918 | 100400 | 1169127100 | 34300 | 34350 | 34350 | 34300 | 223 |
| 627 | 20230918 | 100300 | 1161467950 | 34400 | 34450 | 34450 | 34350 | 279 |
| 628 | 20230918 | 100200 | 1151872650 | 34400 | 34350 | 34450 | 34350 | 152 |
| 629 | 20230918 | 100100 | 1146644200 | 34450 | 34400 | 34450 | 34350 | 289 |
| 630 | 20230918 | 100000 | 1136702850 | 34350 | 34350 | 34400 | 34350 | 30 |
| 631 | 20230918 | 095900 | 1135672150 | 34350 | 34300 | 34400 | 34300 | 89 |
| 632 | 20230918 | 095800 | 1132615600 | 34300 | 34350 | 34400 | 34300 | 302 |
| 633 | 20230918 | 095700 | 1122243700 | 34400 | 34450 | 34450 | 34350 | 187 |
| 634 | 20230918 | 095600 | 1115812050 | 34400 | 34500 | 34500 | 34400 | 145 |
| 635 | 20230918 | 095500 | 1110811600 | 34450 | 34350 | 34500 | 34350 | 632 |
| 636 | 20230918 | 095400 | 1089017750 | 34500 | 34350 | 34500 | 34350 | 36 |
| 637 | 20230918 | 095300 | 1087779050 | 34400 | 34350 | 34400 | 34350 | 155 |
| 638 | 20230918 | 095200 | 1082448150 | 34350 | 34450 | 34450 | 34350 | 177 |
| 639 | 20230918 | 095100 | 1076362200 | 34450 | 34500 | 34500 | 34450 | 506 |
| 640 | 20230918 | 095000 | 1058909900 | 34500 | 34500 | 34500 | 34450 | 397 |
| 641 | 20230918 | 094900 | 1045213750 | 34450 | 34350 | 34450 | 34350 | 455 |
| 642 | 20230918 | 094800 | 1029551850 | 34350 | 34400 | 34400 | 34350 | 95 |
| 643 | 20230918 | 094700 | 1026284800 | 34400 | 34350 | 34400 | 34350 | 179 |
| 644 | 20230918 | 094600 | 1020128300 | 34350 | 34200 | 34350 | 34150 | 466 |
| 645 | 20230918 | 094500 | 1004146900 | 34200 | 34150 | 34200 | 34150 | 65 |
| 646 | 20230918 | 094400 | 1001924200 | 34200 | 34250 | 34300 | 34150 | 271 |
| 647 | 20230918 | 094300 | 992640500 | 34250 | 34200 | 34250 | 34200 | 208 |
| 648 | 20230918 | 094200 | 985524400 | 34150 | 34250 | 34300 | 34150 | 293 |
| 649 | 20230918 | 094100 | 975501250 | 34250 | 34250 | 34250 | 34200 | 228 |
| 650 | 20230918 | 094000 | 967693550 | 34250 | 34300 | 34300 | 34200 | 29 |
| 651 | 20230918 | 093900 | 966700650 | 34300 | 34200 | 34300 | 34150 | 55 |
| 652 | 20230918 | 093800 | 964819500 | 34200 | 34200 | 34250 | 34200 | 114 |
| 653 | 20230918 | 093700 | 960915650 | 34250 | 34300 | 34350 | 34250 | 220 |
| 654 | 20230918 | 093600 | 953375450 | 34250 | 34300 | 34300 | 34250 | 188 |
| 655 | 20230918 | 093500 | 946927250 | 34300 | 34250 | 34300 | 34250 | 54 |
| 656 | 20230918 | 093400 | 945077350 | 34300 | 34400 | 34400 | 34300 | 529 |
| 657 | 20230918 | 093300 | 926898100 | 34350 | 34400 | 34400 | 34350 | 213 |
| 658 | 20230918 | 093200 | 919571450 | 34350 | 34350 | 34400 | 34350 | 506 |
| 659 | 20230918 | 093100 | 902182450 | 34350 | 34250 | 34400 | 34250 | 210 |
| 660 | 20230918 | 093000 | 894974150 | 34200 | 34250 | 34300 | 34200 | 196 |
| 661 | 20230918 | 092900 | 888265600 | 34200 | 34100 | 34200 | 34100 | 111 |
| 662 | 20230918 | 092800 | 884470450 | 34150 | 34200 | 34200 | 34100 | 646 |
| 663 | 20230918 | 092700 | 862384450 | 34200 | 34250 | 34250 | 34200 | 395 |
| 664 | 20230918 | 092600 | 848865550 | 34250 | 34200 | 34250 | 34200 | 208 |
| 665 | 20230918 | 092500 | 841746300 | 34200 | 34250 | 34400 | 34200 | 182 |
| 666 | 20230918 | 092400 | 835509000 | 34250 | 34200 | 34300 | 34200 | 313 |
| 667 | 20230918 | 092300 | 824774100 | 34250 | 34200 | 34250 | 34200 | 107 |
| 668 | 20230918 | 092200 | 821109500 | 34200 | 34150 | 34200 | 34150 | 136 |
| 669 | 20230918 | 092100 | 816458950 | 34150 | 33950 | 34150 | 33950 | 1794 |
| 670 | 20230918 | 092000 | 755324100 | 34100 | 33950 | 34100 | 33950 | 719 |
| 671 | 20230918 | 091900 | 730889350 | 34000 | 33900 | 34150 | 33900 | 763 |
| 672 | 20230918 | 091800 | 704995900 | 33900 | 33950 | 34050 | 33900 | 4124 |
| 673 | 20230918 | 091700 | 565142200 | 34050 | 34000 | 34050 | 33900 | 2443 |
| 674 | 20230918 | 091600 | 482132800 | 34050 | 34150 | 34150 | 34000 | 3864 |
| 675 | 20230918 | 091500 | 350467950 | 34150 | 34200 | 34200 | 34150 | 1272 |
| 676 | 20230918 | 091400 | 307002450 | 34200 | 34200 | 34200 | 34150 | 51 |
| 677 | 20230918 | 091300 | 305258350 | 34200 | 34200 | 34200 | 34150 | 276 |
| 678 | 20230918 | 091200 | 295829750 | 34150 | 34150 | 34200 | 34150 | 114 |
| 679 | 20230918 | 091100 | 291934500 | 34150 | 34200 | 34250 | 34150 | 1099 |
| 680 | 20230918 | 091000 | 254338700 | 34200 | 34250 | 34250 | 34200 | 264 |
| 681 | 20230918 | 090900 | 245296900 | 34250 | 34250 | 34250 | 34200 | 218 |
| 682 | 20230918 | 090800 | 237830450 | 34250 | 34200 | 34250 | 34200 | 305 |
| 683 | 20230918 | 090700 | 227393550 | 34250 | 34250 | 34300 | 34200 | 801 |
| 684 | 20230918 | 090600 | 199972250 | 34250 | 34100 | 34250 | 34100 | 38 |
| 685 | 20230918 | 090500 | 198673900 | 34150 | 34150 | 34250 | 34100 | 1363 |
| 686 | 20230918 | 090400 | 152148400 | 34200 | 34400 | 34400 | 34150 | 129 |
| 687 | 20230918 | 090300 | 147729800 | 34400 | 34150 | 34400 | 34100 | 907 |
| 688 | 20230918 | 090200 | 116724250 | 34150 | 34200 | 34200 | 34100 | 692 |
| 689 | 20230918 | 090100 | 93096950 | 34150 | 34150 | 34150 | 34150 | 105 |
| 690 | 20230918 | 090000 | 89511200 | 34150 | 34200 | 34300 | 34050 | 2619 |