35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 194500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 4445 |
| 3 | 20230918 | 194400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20230918 | 194300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20230918 | 194200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20230918 | 194100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20230918 | 194000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20230918 | 193900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20230918 | 193800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20230918 | 193700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20230918 | 193600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20230918 | 193500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20230918 | 193400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20230918 | 193300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20230918 | 193200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20230918 | 193100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20230918 | 193000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20230918 | 192900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20230918 | 192800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20230918 | 192700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20230918 | 192600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20230918 | 192500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20230918 | 192400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20230918 | 192300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20230918 | 192200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20230918 | 192100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20230918 | 192000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20230918 | 191900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20230918 | 191800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20230918 | 191700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20230918 | 191600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20230918 | 191500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 4445 |
| 33 | 20230918 | 191400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20230918 | 191300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20230918 | 191200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20230918 | 191100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20230918 | 191000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20230918 | 190900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20230918 | 190800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20230918 | 190700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20230918 | 190600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20230918 | 190500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20230918 | 190400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20230918 | 190300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20230918 | 190200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20230918 | 190100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20230918 | 190000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20230918 | 185900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20230918 | 185800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20230918 | 185700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20230918 | 185600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20230918 | 185500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20230918 | 185400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20230918 | 185300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20230918 | 185200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20230918 | 185100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20230918 | 185000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20230918 | 184900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20230918 | 184800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20230918 | 184700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20230918 | 184600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20230918 | 184500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 4445 |
| 63 | 20230918 | 184400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20230918 | 184300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20230918 | 184200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20230918 | 184100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20230918 | 184000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20230918 | 183900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20230918 | 183800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20230918 | 183700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20230918 | 183600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20230918 | 183500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20230918 | 183400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20230918 | 183300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20230918 | 183200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20230918 | 183100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20230918 | 183000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20230918 | 182900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20230918 | 182800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20230918 | 182700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20230918 | 182600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20230918 | 182500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20230918 | 182400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20230918 | 182300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20230918 | 182200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20230918 | 182100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20230918 | 182000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20230918 | 181900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20230918 | 181800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20230918 | 181700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20230918 | 181600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20230918 | 181500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 4445 |
| 93 | 20230918 | 181400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20230918 | 181300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20230918 | 181200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20230918 | 181100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20230918 | 181000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20230918 | 180900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20230918 | 180800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20230918 | 180700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20230918 | 180600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20230918 | 180500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20230918 | 180400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20230918 | 180300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20230918 | 180200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20230918 | 180100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20230918 | 180000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20230918 | 175900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20230918 | 175800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20230918 | 175700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20230918 | 175600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20230918 | 175500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20230918 | 175400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20230918 | 175300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20230918 | 175200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20230918 | 175100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20230918 | 175000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20230918 | 174900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20230918 | 174800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20230918 | 174700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20230918 | 174600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20230918 | 174500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 4445 |
| 123 | 20230918 | 174400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20230918 | 174300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20230918 | 174200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20230918 | 174100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20230918 | 174000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20230918 | 173900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20230918 | 173800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20230918 | 173700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20230918 | 173600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20230918 | 173500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20230918 | 173400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20230918 | 173300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20230918 | 173200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20230918 | 173100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20230918 | 173000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20230918 | 172900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20230918 | 172800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20230918 | 172700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20230918 | 172600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20230918 | 172500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20230918 | 172400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20230918 | 172300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20230918 | 172200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20230918 | 172100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20230918 | 172000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20230918 | 171900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20230918 | 171800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20230918 | 171700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20230918 | 171600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20230918 | 171500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 4445 |
| 153 | 20230918 | 171400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20230918 | 171300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20230918 | 171200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20230918 | 171100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20230918 | 171000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20230918 | 170900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20230918 | 170800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20230918 | 170700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20230918 | 170600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20230918 | 170500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20230918 | 170400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20230918 | 170300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20230918 | 170200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20230918 | 170100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20230918 | 170000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20230918 | 165900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20230918 | 165800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20230918 | 165700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20230918 | 165600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20230918 | 165500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20230918 | 165400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20230918 | 165300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20230918 | 165200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20230918 | 165100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20230918 | 165000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20230918 | 164900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20230918 | 164800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20230918 | 164700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20230918 | 164600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20230918 | 164500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 4445 |
| 183 | 20230918 | 164400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20230918 | 164300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20230918 | 164200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20230918 | 164100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20230918 | 164000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20230918 | 163900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20230918 | 163800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20230918 | 163700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20230918 | 163600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20230918 | 163500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20230918 | 163400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20230918 | 163300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20230918 | 163200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20230918 | 163100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20230918 | 163000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20230918 | 162900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20230918 | 162800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20230918 | 162700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20230918 | 162600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20230918 | 162500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20230918 | 162400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20230918 | 162300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20230918 | 162200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20230918 | 162100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20230918 | 162000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20230918 | 161900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20230918 | 161800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20230918 | 161700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20230918 | 161600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20230918 | 161500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 4445 |
| 213 | 20230918 | 161400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20230918 | 161300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20230918 | 161200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20230918 | 161100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20230918 | 161000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20230918 | 160900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20230918 | 160800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20230918 | 160700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20230918 | 160600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20230918 | 160500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20230918 | 160400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20230918 | 160300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20230918 | 160200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20230918 | 160100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20230918 | 160000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20230918 | 155900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20230918 | 155800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20230918 | 155700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20230918 | 155600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20230918 | 155500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20230918 | 155400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20230918 | 155300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20230918 | 155200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20230918 | 155100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20230918 | 155000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20230918 | 154900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20230918 | 154800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20230918 | 154700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20230918 | 154600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20230918 | 154500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 4445 |
| 243 | 20230918 | 154400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20230918 | 154300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20230918 | 154200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20230918 | 154100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 247 | 20230918 | 154000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 248 | 20230918 | 153900 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 249 | 20230918 | 153800 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 250 | 20230918 | 153700 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 251 | 20230918 | 153600 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 252 | 20230918 | 153500 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 253 | 20230918 | 153400 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 254 | 20230918 | 153300 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 255 | 20230918 | 153200 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 256 | 20230918 | 153100 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 257 | 20230918 | 153000 | 11946063200 | 23600 | 23600 | 23600 | 23600 | 4445 |
| 258 | 20230918 | 152900 | 11841161200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 259 | 20230918 | 152800 | 11841161200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 260 | 20230918 | 152700 | 11841161200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 261 | 20230918 | 152600 | 11841161200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 262 | 20230918 | 152500 | 11841161200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 263 | 20230918 | 152400 | 11841161200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 264 | 20230918 | 152300 | 11841161200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 265 | 20230918 | 152200 | 11841161200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 266 | 20230918 | 152100 | 11841161200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 267 | 20230918 | 152000 | 11841161200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 268 | 20230918 | 151900 | 11841161200 | 23600 | 23550 | 23700 | 23500 | 1119 |
| 269 | 20230918 | 151800 | 11814737800 | 23550 | 23550 | 23600 | 23550 | 1312 |
| 270 | 20230918 | 151700 | 11783832800 | 23600 | 23650 | 23650 | 23600 | 1556 |
| 271 | 20230918 | 151600 | 11747092450 | 23650 | 23650 | 23650 | 23650 | 728 |
| 272 | 20230918 | 151500 | 11729875250 | 23650 | 23550 | 23700 | 23550 | 2035 |
| 273 | 20230918 | 151400 | 11681797600 | 23550 | 23550 | 23600 | 23500 | 670 |
| 274 | 20230918 | 151300 | 11666016750 | 23550 | 23550 | 23600 | 23500 | 3697 |
| 275 | 20230918 | 151200 | 11579099700 | 23550 | 23550 | 23550 | 23500 | 1092 |
| 276 | 20230918 | 151100 | 11553408200 | 23550 | 23550 | 23600 | 23500 | 2989 |
| 277 | 20230918 | 151000 | 11482941850 | 23500 | 23600 | 23600 | 23500 | 2844 |
| 278 | 20230918 | 150900 | 11416013600 | 23600 | 23550 | 23600 | 23550 | 2023 |
| 279 | 20230918 | 150800 | 11368312700 | 23550 | 23550 | 23550 | 23400 | 5797 |
| 280 | 20230918 | 150700 | 11232291850 | 23500 | 23550 | 23550 | 23500 | 994 |
| 281 | 20230918 | 150600 | 11208924700 | 23550 | 23550 | 23550 | 23500 | 3699 |
| 282 | 20230918 | 150500 | 11121963250 | 23550 | 23550 | 23600 | 23500 | 1665 |
| 283 | 20230918 | 150400 | 11082767650 | 23550 | 23600 | 23600 | 23550 | 1022 |
| 284 | 20230918 | 150300 | 11058698400 | 23550 | 23550 | 23550 | 23550 | 532 |
| 285 | 20230918 | 150200 | 11046169800 | 23500 | 23450 | 23550 | 23450 | 299 |
| 286 | 20230918 | 150100 | 11039135050 | 23450 | 23500 | 23550 | 23450 | 1677 |
| 287 | 20230918 | 150000 | 10999748400 | 23500 | 23550 | 23550 | 23500 | 265 |
| 288 | 20230918 | 145900 | 10993520850 | 23500 | 23550 | 23600 | 23500 | 1330 |
| 289 | 20230918 | 145800 | 10962250800 | 23500 | 23550 | 23600 | 23500 | 3021 |
| 290 | 20230918 | 145700 | 10891056900 | 23550 | 23600 | 23600 | 23550 | 1368 |
| 291 | 20230918 | 145600 | 10858839500 | 23600 | 23600 | 23600 | 23550 | 897 |
| 292 | 20230918 | 145500 | 10837714100 | 23550 | 23550 | 23600 | 23550 | 159 |
| 293 | 20230918 | 145400 | 10833963300 | 23550 | 23550 | 23550 | 23450 | 2369 |
| 294 | 20230918 | 145300 | 10778344000 | 23550 | 23500 | 23550 | 23500 | 1860 |
| 295 | 20230918 | 145200 | 10734566100 | 23550 | 23500 | 23550 | 23500 | 3046 |
| 296 | 20230918 | 145100 | 10662918850 | 23500 | 23550 | 23650 | 23500 | 3219 |
| 297 | 20230918 | 145000 | 10587242350 | 23550 | 23500 | 23600 | 23500 | 1848 |
| 298 | 20230918 | 144900 | 10543700800 | 23550 | 23550 | 23550 | 23550 | 432 |
| 299 | 20230918 | 144800 | 10533527200 | 23550 | 23500 | 23550 | 23450 | 3606 |
| 300 | 20230918 | 144700 | 10448860800 | 23600 | 23550 | 23600 | 23500 | 2790 |
| 301 | 20230918 | 144600 | 10383180000 | 23550 | 23550 | 23550 | 23550 | 977 |
| 302 | 20230918 | 144500 | 10360171650 | 23550 | 23550 | 23550 | 23500 | 883 |
| 303 | 20230918 | 144400 | 10339381000 | 23500 | 23550 | 23550 | 23500 | 993 |
| 304 | 20230918 | 144300 | 10316001950 | 23550 | 23550 | 23600 | 23550 | 1022 |
| 305 | 20230918 | 144200 | 10291922300 | 23550 | 23550 | 23600 | 23550 | 1421 |
| 306 | 20230918 | 144100 | 10258457400 | 23550 | 23600 | 23600 | 23500 | 704 |
| 307 | 20230918 | 144000 | 10241905850 | 23600 | 23600 | 23650 | 23450 | 11777 |
| 308 | 20230918 | 143900 | 9964920050 | 23650 | 23650 | 23650 | 23600 | 158 |
| 309 | 20230918 | 143800 | 9961190750 | 23650 | 23700 | 23700 | 23600 | 2321 |
| 310 | 20230918 | 143700 | 9906292150 | 23700 | 23650 | 23700 | 23650 | 527 |
| 311 | 20230918 | 143600 | 9893807300 | 23700 | 23700 | 23700 | 23700 | 184 |
| 312 | 20230918 | 143500 | 9889446500 | 23650 | 23700 | 23700 | 23650 | 1801 |
| 313 | 20230918 | 143400 | 9846806300 | 23700 | 23700 | 23700 | 23700 | 44 |
| 314 | 20230918 | 143300 | 9845763500 | 23700 | 23700 | 23700 | 23700 | 414 |
| 315 | 20230918 | 143200 | 9835951700 | 23700 | 23700 | 23700 | 23650 | 718 |
| 316 | 20230918 | 143100 | 9818935350 | 23650 | 23650 | 23700 | 23650 | 668 |
| 317 | 20230918 | 143000 | 9803136400 | 23650 | 23650 | 23700 | 23650 | 892 |
| 318 | 20230918 | 142900 | 9782009650 | 23650 | 23650 | 23700 | 23600 | 101 |
| 319 | 20230918 | 142800 | 9779620350 | 23650 | 23600 | 23650 | 23600 | 594 |
| 320 | 20230918 | 142700 | 9765584100 | 23600 | 23600 | 23600 | 23550 | 327 |
| 321 | 20230918 | 142600 | 9757871300 | 23600 | 23650 | 23650 | 23600 | 2144 |
| 322 | 20230918 | 142500 | 9707267750 | 23600 | 23650 | 23650 | 23600 | 1022 |
| 323 | 20230918 | 142400 | 9683140650 | 23650 | 23650 | 23650 | 23650 | 126 |
| 324 | 20230918 | 142300 | 9680160750 | 23650 | 23650 | 23650 | 23650 | 1047 |
| 325 | 20230918 | 142200 | 9655399200 | 23650 | 23650 | 23750 | 23650 | 222 |
| 326 | 20230918 | 142100 | 9650146300 | 23650 | 23700 | 23750 | 23650 | 478 |
| 327 | 20230918 | 142000 | 9638812600 | 23700 | 23650 | 23700 | 23650 | 458 |
| 328 | 20230918 | 141900 | 9627973250 | 23700 | 23700 | 23750 | 23700 | 2849 |
| 329 | 20230918 | 141800 | 9560451900 | 23750 | 23700 | 23750 | 23700 | 346 |
| 330 | 20230918 | 141700 | 9552251400 | 23700 | 23800 | 23800 | 23700 | 2046 |
| 331 | 20230918 | 141600 | 9503692800 | 23800 | 23750 | 23800 | 23750 | 1099 |
| 332 | 20230918 | 141500 | 9477586600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 333 | 20230918 | 141400 | 9477586600 | 23750 | 23750 | 23750 | 23750 | 150 |
| 334 | 20230918 | 141300 | 9474024100 | 23750 | 23750 | 23750 | 23700 | 820 |
| 335 | 20230918 | 141200 | 9454554100 | 23800 | 23800 | 23800 | 23800 | 62 |
| 336 | 20230918 | 141100 | 9453078500 | 23800 | 23850 | 23850 | 23800 | 118 |
| 337 | 20230918 | 141000 | 9450269400 | 23850 | 23800 | 23850 | 23800 | 101 |
| 338 | 20230918 | 140900 | 9447865550 | 23800 | 23800 | 23800 | 23750 | 1083 |
| 339 | 20230918 | 140800 | 9422132900 | 23750 | 23750 | 23800 | 23750 | 152 |
| 340 | 20230918 | 140700 | 9418520400 | 23750 | 23800 | 23800 | 23750 | 455 |
| 341 | 20230918 | 140600 | 9407713900 | 23800 | 23700 | 23800 | 23650 | 1852 |
| 342 | 20230918 | 140500 | 9363880750 | 23700 | 23750 | 23750 | 23650 | 2404 |
| 343 | 20230918 | 140400 | 9306956100 | 23700 | 23800 | 23800 | 23700 | 5065 |
| 344 | 20230918 | 140300 | 9186710900 | 23800 | 23850 | 23850 | 23800 | 402 |
| 345 | 20230918 | 140200 | 9177143200 | 23800 | 23800 | 23800 | 23800 | 29 |
| 346 | 20230918 | 140100 | 9176453000 | 23800 | 23800 | 23800 | 23750 | 359 |
| 347 | 20230918 | 140000 | 9167914300 | 23800 | 23850 | 23850 | 23800 | 2361 |
| 348 | 20230918 | 135900 | 9111707500 | 23850 | 23850 | 23850 | 23850 | 168 |
| 349 | 20230918 | 135800 | 9107700700 | 23850 | 23850 | 23850 | 23850 | 81 |
| 350 | 20230918 | 135700 | 9105768850 | 23850 | 23850 | 23850 | 23800 | 149 |
| 351 | 20230918 | 135600 | 9102220450 | 23800 | 23850 | 23850 | 23800 | 10 |
| 352 | 20230918 | 135500 | 9101982050 | 23850 | 23800 | 23850 | 23800 | 345 |
| 353 | 20230918 | 135400 | 9093769600 | 23800 | 23800 | 23800 | 23800 | 5 |
| 354 | 20230918 | 135300 | 9093650600 | 23850 | 23850 | 23850 | 23850 | 7 |
| 355 | 20230918 | 135200 | 9093483650 | 23850 | 23800 | 23850 | 23800 | 12 |
| 356 | 20230918 | 135100 | 9093197500 | 23850 | 23800 | 23850 | 23800 | 1017 |
| 357 | 20230918 | 135000 | 9068992300 | 23800 | 23850 | 23850 | 23800 | 55 |
| 358 | 20230918 | 134900 | 9067680750 | 23850 | 23850 | 23850 | 23850 | 50 |
| 359 | 20230918 | 134800 | 9066488250 | 23850 | 23800 | 23850 | 23800 | 150 |
| 360 | 20230918 | 134700 | 9062914050 | 23800 | 23800 | 23800 | 23800 | 1 |
| 361 | 20230918 | 134600 | 9062890250 | 23800 | 23800 | 23800 | 23800 | 338 |
| 362 | 20230918 | 134500 | 9054845850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 363 | 20230918 | 134400 | 9054845850 | 23900 | 23900 | 23900 | 23900 | 336 |
| 364 | 20230918 | 134300 | 9046815450 | 23900 | 23900 | 23900 | 23850 | 208 |
| 365 | 20230918 | 134200 | 9041844550 | 23900 | 23800 | 23900 | 23800 | 304 |
| 366 | 20230918 | 134100 | 9034598950 | 23900 | 23850 | 23900 | 23800 | 1239 |
| 367 | 20230918 | 134000 | 9005098550 | 23850 | 23850 | 23850 | 23850 | 77 |
| 368 | 20230918 | 133900 | 9003262100 | 23850 | 23800 | 23850 | 23800 | 528 |
| 369 | 20230918 | 133800 | 8990695550 | 23800 | 23750 | 23850 | 23750 | 1142 |
| 370 | 20230918 | 133700 | 8963530800 | 23750 | 23750 | 23750 | 23750 | 131 |
| 371 | 20230918 | 133600 | 8960419550 | 23750 | 23750 | 23750 | 23700 | 435 |
| 372 | 20230918 | 133500 | 8950088800 | 23750 | 23750 | 23750 | 23750 | 22 |
| 373 | 20230918 | 133400 | 8949566300 | 23750 | 23750 | 23750 | 23700 | 93 |
| 374 | 20230918 | 133300 | 8947361600 | 23750 | 23750 | 23750 | 23750 | 2577 |
| 375 | 20230918 | 133200 | 8886157850 | 23750 | 23750 | 23800 | 23750 | 104 |
| 376 | 20230918 | 133100 | 8883685950 | 23800 | 23800 | 23800 | 23750 | 1281 |
| 377 | 20230918 | 133000 | 8853198200 | 23850 | 23850 | 23850 | 23850 | 102 |
| 378 | 20230918 | 132900 | 8850765500 | 23800 | 23800 | 23800 | 23800 | 566 |
| 379 | 20230918 | 132800 | 8837294700 | 23800 | 23800 | 23800 | 23800 | 121 |
| 380 | 20230918 | 132700 | 8834414900 | 23800 | 23750 | 23800 | 23750 | 1033 |
| 381 | 20230918 | 132600 | 8809879500 | 23800 | 23800 | 23800 | 23800 | 201 |
| 382 | 20230918 | 132500 | 8805095700 | 23850 | 23900 | 23900 | 23800 | 4625 |
| 383 | 20230918 | 132400 | 8694810050 | 23850 | 23900 | 23900 | 23850 | 192 |
| 384 | 20230918 | 132300 | 8690222750 | 23900 | 23850 | 23900 | 23850 | 61 |
| 385 | 20230918 | 132200 | 8688765250 | 23850 | 23850 | 23900 | 23850 | 21 |
| 386 | 20230918 | 132100 | 8688264300 | 23900 | 23900 | 23900 | 23900 | 37 |
| 387 | 20230918 | 132000 | 8687380000 | 23900 | 23900 | 23900 | 23900 | 739 |
| 388 | 20230918 | 131900 | 8669717900 | 23900 | 23950 | 23950 | 23850 | 2273 |
| 389 | 20230918 | 131800 | 8615395100 | 23950 | 23950 | 23950 | 23950 | 591 |
| 390 | 20230918 | 131700 | 8601240650 | 23950 | 24050 | 24050 | 23950 | 3881 |
| 391 | 20230918 | 131600 | 8508190700 | 24050 | 24150 | 24200 | 24050 | 5487 |
| 392 | 20230918 | 131500 | 8376031850 | 24150 | 24000 | 24150 | 24000 | 2625 |
| 393 | 20230918 | 131400 | 8312936750 | 23950 | 23900 | 24000 | 23900 | 1019 |
| 394 | 20230918 | 131300 | 8288526750 | 23950 | 23950 | 24000 | 23900 | 3262 |
| 395 | 20230918 | 131200 | 8210435100 | 24000 | 24000 | 24050 | 23900 | 2218 |
| 396 | 20230918 | 131100 | 8157251350 | 24050 | 23850 | 24100 | 23850 | 14890 |
| 397 | 20230918 | 131000 | 7800146800 | 23850 | 23800 | 23850 | 23750 | 3009 |
| 398 | 20230918 | 130900 | 7728429100 | 23800 | 23800 | 23800 | 23700 | 2802 |
| 399 | 20230918 | 130800 | 7661770750 | 23800 | 23750 | 23850 | 23750 | 2367 |
| 400 | 20230918 | 130700 | 7605449450 | 23750 | 23800 | 23800 | 23750 | 17 |
| 401 | 20230918 | 130600 | 7605044900 | 23800 | 23750 | 23800 | 23750 | 217 |
| 402 | 20230918 | 130500 | 7599890800 | 23750 | 23750 | 23750 | 23750 | 468 |
| 403 | 20230918 | 130400 | 7588775800 | 23750 | 23750 | 23750 | 23750 | 176 |
| 404 | 20230918 | 130300 | 7584595800 | 23750 | 23750 | 23750 | 23750 | 481 |
| 405 | 20230918 | 130200 | 7573172050 | 23750 | 23750 | 23750 | 23700 | 1070 |
| 406 | 20230918 | 130100 | 7547760150 | 23750 | 23750 | 23750 | 23750 | 44 |
| 407 | 20230918 | 130000 | 7546715150 | 23750 | 23750 | 23800 | 23750 | 830 |
| 408 | 20230918 | 125900 | 7526992550 | 23750 | 23700 | 23750 | 23700 | 581 |
| 409 | 20230918 | 125800 | 7513193900 | 23700 | 23750 | 23750 | 23700 | 579 |
| 410 | 20230918 | 125700 | 7499462050 | 23700 | 23700 | 23700 | 23700 | 126 |
| 411 | 20230918 | 125600 | 7496475850 | 23700 | 23700 | 23750 | 23700 | 4 |
| 412 | 20230918 | 125500 | 7496380950 | 23700 | 23650 | 23700 | 23650 | 27 |
| 413 | 20230918 | 125400 | 7495742050 | 23650 | 23750 | 23750 | 23650 | 914 |
| 414 | 20230918 | 125300 | 7474080050 | 23750 | 23750 | 23750 | 23750 | 21 |
| 415 | 20230918 | 125200 | 7473581300 | 23750 | 23800 | 23800 | 23700 | 1020 |
| 416 | 20230918 | 125100 | 7449367150 | 23800 | 23700 | 23800 | 23700 | 3700 |
| 417 | 20230918 | 125000 | 7361589700 | 23700 | 23650 | 23700 | 23600 | 7 |
| 418 | 20230918 | 124900 | 7361424050 | 23700 | 23650 | 23700 | 23650 | 525 |
| 419 | 20230918 | 124800 | 7348999800 | 23700 | 23600 | 23700 | 23600 | 1410 |
| 420 | 20230918 | 124700 | 7315672800 | 23600 | 23600 | 23600 | 23600 | 197 |
| 421 | 20230918 | 124600 | 7311023600 | 23600 | 23600 | 23600 | 23600 | 184 |
| 422 | 20230918 | 124500 | 7306681200 | 23600 | 23600 | 23600 | 23600 | 21 |
| 423 | 20230918 | 124400 | 7306185600 | 23550 | 23600 | 23600 | 23550 | 332 |
| 424 | 20230918 | 124300 | 7298354400 | 23600 | 23600 | 23600 | 23600 | 259 |
| 425 | 20230918 | 124200 | 7292242000 | 23600 | 23600 | 23600 | 23600 | 14 |
| 426 | 20230918 | 124100 | 7291911600 | 23600 | 23650 | 23650 | 23600 | 48 |
| 427 | 20230918 | 124000 | 7290776600 | 23650 | 23650 | 23650 | 23600 | 33 |
| 428 | 20230918 | 123900 | 7289997400 | 23650 | 23550 | 23650 | 23550 | 706 |
| 429 | 20230918 | 123800 | 7273350200 | 23600 | 23600 | 23600 | 23600 | 23 |
| 430 | 20230918 | 123700 | 7272807400 | 23600 | 23600 | 23600 | 23600 | 364 |
| 431 | 20230918 | 123600 | 7264217000 | 23600 | 23600 | 23600 | 23600 | 274 |
| 432 | 20230918 | 123500 | 7257750600 | 23650 | 23650 | 23650 | 23650 | 0 |
| 433 | 20230918 | 123400 | 7257750600 | 23650 | 23600 | 23650 | 23550 | 513 |
| 434 | 20230918 | 123300 | 7245644150 | 23600 | 23550 | 23600 | 23550 | 527 |
| 435 | 20230918 | 123200 | 7233217050 | 23600 | 23650 | 23650 | 23550 | 293 |
| 436 | 20230918 | 123100 | 7226309050 | 23650 | 23650 | 23650 | 23650 | 105 |
| 437 | 20230918 | 123000 | 7223825800 | 23650 | 23650 | 23700 | 23600 | 2581 |
| 438 | 20230918 | 122900 | 7162905150 | 23700 | 23650 | 23700 | 23650 | 41 |
| 439 | 20230918 | 122800 | 7161933500 | 23700 | 23700 | 23700 | 23550 | 411 |
| 440 | 20230918 | 122700 | 7152230150 | 23650 | 23650 | 23650 | 23650 | 397 |
| 441 | 20230918 | 122600 | 7142841100 | 23650 | 23700 | 23700 | 23650 | 112 |
| 442 | 20230918 | 122500 | 7140186800 | 23700 | 23700 | 23700 | 23650 | 391 |
| 443 | 20230918 | 122400 | 7130920350 | 23700 | 23700 | 23700 | 23650 | 65 |
| 444 | 20230918 | 122300 | 7129380800 | 23650 | 23650 | 23650 | 23650 | 420 |
| 445 | 20230918 | 122200 | 7119447800 | 23650 | 23700 | 23700 | 23650 | 184 |
| 446 | 20230918 | 122100 | 7115096100 | 23700 | 23650 | 23700 | 23650 | 35 |
| 447 | 20230918 | 122000 | 7114267650 | 23650 | 23650 | 23650 | 23650 | 154 |
| 448 | 20230918 | 121900 | 7110625550 | 23600 | 23700 | 23700 | 23600 | 254 |
| 449 | 20230918 | 121800 | 7104631050 | 23600 | 23700 | 23700 | 23600 | 55 |
| 450 | 20230918 | 121700 | 7103332550 | 23600 | 23700 | 23700 | 23600 | 2590 |
| 451 | 20230918 | 121600 | 7042090450 | 23700 | 23650 | 23700 | 23600 | 816 |
| 452 | 20230918 | 121500 | 7022791500 | 23600 | 23600 | 23600 | 23600 | 1136 |
| 453 | 20230918 | 121400 | 6995981900 | 23600 | 23600 | 23600 | 23550 | 80 |
| 454 | 20230918 | 121300 | 6994094900 | 23600 | 23550 | 23650 | 23550 | 68 |
| 455 | 20230918 | 121200 | 6992489750 | 23550 | 23550 | 23550 | 23550 | 302 |
| 456 | 20230918 | 121100 | 6985377650 | 23600 | 23600 | 23600 | 23600 | 13 |
| 457 | 20230918 | 121000 | 6985070850 | 23550 | 23600 | 23600 | 23550 | 64 |
| 458 | 20230918 | 120900 | 6983563250 | 23550 | 23600 | 23600 | 23550 | 701 |
| 459 | 20230918 | 120800 | 6967039700 | 23600 | 23600 | 23600 | 23600 | 165 |
| 460 | 20230918 | 120700 | 6963145700 | 23600 | 23600 | 23600 | 23550 | 214 |
| 461 | 20230918 | 120600 | 6958095550 | 23600 | 23650 | 23650 | 23600 | 970 |
| 462 | 20230918 | 120500 | 6935196250 | 23650 | 23650 | 23700 | 23650 | 192 |
| 463 | 20230918 | 120400 | 6930654950 | 23700 | 23650 | 23700 | 23600 | 1007 |
| 464 | 20230918 | 120300 | 6906845150 | 23650 | 23650 | 23650 | 23650 | 508 |
| 465 | 20230918 | 120200 | 6894830950 | 23650 | 23600 | 23650 | 23600 | 1553 |
| 466 | 20230918 | 120100 | 6858150050 | 23600 | 23600 | 23600 | 23550 | 1547 |
| 467 | 20230918 | 120000 | 6821694850 | 23550 | 23550 | 23550 | 23550 | 75 |
| 468 | 20230918 | 115900 | 6819928600 | 23550 | 23600 | 23600 | 23550 | 41 |
| 469 | 20230918 | 115800 | 6818963000 | 23550 | 23550 | 23550 | 23550 | 535 |
| 470 | 20230918 | 115700 | 6806363750 | 23550 | 23600 | 23600 | 23550 | 14 |
| 471 | 20230918 | 115600 | 6806033550 | 23550 | 23500 | 23550 | 23450 | 3510 |
| 472 | 20230918 | 115500 | 6723528550 | 23450 | 23450 | 23450 | 23450 | 531 |
| 473 | 20230918 | 115400 | 6711076600 | 23500 | 23500 | 23500 | 23450 | 712 |
| 474 | 20230918 | 115300 | 6694379850 | 23450 | 23450 | 23500 | 23400 | 4540 |
| 475 | 20230918 | 115200 | 6588091600 | 23450 | 23450 | 23500 | 23450 | 299 |
| 476 | 20230918 | 115100 | 6581079350 | 23500 | 23450 | 23500 | 23450 | 359 |
| 477 | 20230918 | 115000 | 6572659900 | 23450 | 23450 | 23450 | 23450 | 473 |
| 478 | 20230918 | 114900 | 6561568050 | 23450 | 23450 | 23450 | 23450 | 337 |
| 479 | 20230918 | 114800 | 6553665400 | 23450 | 23450 | 23450 | 23450 | 20 |
| 480 | 20230918 | 114700 | 6553196400 | 23450 | 23500 | 23500 | 23450 | 1301 |
| 481 | 20230918 | 114600 | 6522677950 | 23450 | 23450 | 23450 | 23450 | 44 |
| 482 | 20230918 | 114500 | 6521646150 | 23550 | 23550 | 23550 | 23400 | 7801 |
| 483 | 20230918 | 114400 | 6338744350 | 23600 | 23600 | 23600 | 23600 | 1 |
| 484 | 20230918 | 114300 | 6338720750 | 23550 | 23550 | 23550 | 23550 | 430 |
| 485 | 20230918 | 114200 | 6328594250 | 23600 | 23500 | 23600 | 23450 | 2427 |
| 486 | 20230918 | 114100 | 6271550450 | 23500 | 23550 | 23550 | 23450 | 633 |
| 487 | 20230918 | 114000 | 6256662750 | 23450 | 23550 | 23550 | 23450 | 2530 |
| 488 | 20230918 | 113900 | 6197189200 | 23550 | 23550 | 23550 | 23500 | 716 |
| 489 | 20230918 | 113800 | 6180355850 | 23550 | 23550 | 23550 | 23500 | 857 |
| 490 | 20230918 | 113700 | 6160205150 | 23550 | 23550 | 23550 | 23500 | 1047 |
| 491 | 20230918 | 113600 | 6135548550 | 23550 | 23550 | 23550 | 23500 | 221 |
| 492 | 20230918 | 113500 | 6130349000 | 23550 | 23550 | 23550 | 23500 | 1815 |
| 493 | 20230918 | 113400 | 6087675250 | 23550 | 23550 | 23550 | 23550 | 431 |
| 494 | 20230918 | 113300 | 6077525200 | 23550 | 23550 | 23550 | 23550 | 30 |
| 495 | 20230918 | 113200 | 6076818700 | 23550 | 23600 | 23600 | 23550 | 2458 |
| 496 | 20230918 | 113100 | 6018927350 | 23550 | 23600 | 23600 | 23550 | 133 |
| 497 | 20230918 | 113000 | 6015794900 | 23550 | 23550 | 23550 | 23550 | 265 |
| 498 | 20230918 | 112900 | 6009554150 | 23600 | 23550 | 23600 | 23550 | 125 |
| 499 | 20230918 | 112800 | 6006608050 | 23550 | 23550 | 23550 | 23550 | 358 |
| 500 | 20230918 | 112700 | 5998177150 | 23600 | 23550 | 23600 | 23550 | 406 |
| 501 | 20230918 | 112600 | 5988612750 | 23550 | 23600 | 23600 | 23550 | 1876 |
| 502 | 20230918 | 112500 | 5944407900 | 23600 | 23600 | 23600 | 23550 | 46 |
| 503 | 20230918 | 112400 | 5943322550 | 23600 | 23650 | 23650 | 23600 | 1402 |
| 504 | 20230918 | 112300 | 5910219250 | 23650 | 23650 | 23650 | 23650 | 15 |
| 505 | 20230918 | 112200 | 5909864500 | 23650 | 23650 | 23650 | 23650 | 457 |
| 506 | 20230918 | 112100 | 5899056450 | 23700 | 23650 | 23700 | 23650 | 17 |
| 507 | 20230918 | 112000 | 5898653750 | 23650 | 23600 | 23700 | 23600 | 1113 |
| 508 | 20230918 | 111900 | 5872380700 | 23650 | 23650 | 23650 | 23650 | 279 |
| 509 | 20230918 | 111800 | 5865782350 | 23650 | 23600 | 23700 | 23550 | 224 |
| 510 | 20230918 | 111700 | 5860492850 | 23600 | 23600 | 23650 | 23550 | 2857 |
| 511 | 20230918 | 111600 | 5793080900 | 23600 | 23550 | 23600 | 23550 | 44 |
| 512 | 20230918 | 111500 | 5792044500 | 23550 | 23550 | 23600 | 23550 | 2123 |
| 513 | 20230918 | 111400 | 5742038900 | 23550 | 23600 | 23600 | 23550 | 303 |
| 514 | 20230918 | 111300 | 5734902850 | 23600 | 23600 | 23600 | 23600 | 20 |
| 515 | 20230918 | 111200 | 5734430850 | 23600 | 23550 | 23600 | 23500 | 1053 |
| 516 | 20230918 | 111100 | 5709647900 | 23550 | 23550 | 23600 | 23550 | 412 |
| 517 | 20230918 | 111000 | 5699937650 | 23600 | 23550 | 23600 | 23550 | 534 |
| 518 | 20230918 | 110900 | 5687361900 | 23550 | 23550 | 23550 | 23550 | 100 |
| 519 | 20230918 | 110800 | 5685006900 | 23550 | 23600 | 23600 | 23550 | 157 |
| 520 | 20230918 | 110700 | 5681309250 | 23600 | 23700 | 23700 | 23500 | 3799 |
| 521 | 20230918 | 110600 | 5591860200 | 23600 | 23600 | 23700 | 23600 | 122 |
| 522 | 20230918 | 110500 | 5588980900 | 23600 | 23600 | 23700 | 23600 | 176 |
| 523 | 20230918 | 110400 | 5584818200 | 23650 | 23650 | 23650 | 23650 | 24 |
| 524 | 20230918 | 110300 | 5584250600 | 23700 | 23700 | 23700 | 23700 | 3 |
| 525 | 20230918 | 110200 | 5584179500 | 23700 | 23600 | 23700 | 23600 | 5981 |
| 526 | 20230918 | 110100 | 5442826600 | 23550 | 23550 | 23550 | 23550 | 1076 |
| 527 | 20230918 | 110000 | 5417486800 | 23550 | 23550 | 23550 | 23550 | 544 |
| 528 | 20230918 | 105900 | 5404675600 | 23550 | 23600 | 23600 | 23550 | 707 |
| 529 | 20230918 | 105800 | 5388024150 | 23600 | 23550 | 23600 | 23550 | 57 |
| 530 | 20230918 | 105700 | 5386679000 | 23600 | 23600 | 23600 | 23600 | 447 |
| 531 | 20230918 | 105600 | 5376129800 | 23600 | 23600 | 23650 | 23600 | 105 |
| 532 | 20230918 | 105500 | 5373651750 | 23600 | 23600 | 23600 | 23600 | 107 |
| 533 | 20230918 | 105400 | 5371126550 | 23600 | 23600 | 23600 | 23600 | 280 |
| 534 | 20230918 | 105300 | 5364518550 | 23600 | 23550 | 23600 | 23550 | 544 |
| 535 | 20230918 | 105200 | 5351680400 | 23550 | 23550 | 23600 | 23550 | 124 |
| 536 | 20230918 | 105100 | 5348760100 | 23600 | 23600 | 23650 | 23550 | 872 |
| 537 | 20230918 | 105000 | 5328200950 | 23550 | 23550 | 23550 | 23550 | 77 |
| 538 | 20230918 | 104900 | 5326387600 | 23550 | 23600 | 23600 | 23550 | 222 |
| 539 | 20230918 | 104800 | 5321159450 | 23600 | 23600 | 23650 | 23550 | 2692 |
| 540 | 20230918 | 104700 | 5257665750 | 23600 | 23550 | 23600 | 23550 | 1816 |
| 541 | 20230918 | 104600 | 5214881100 | 23550 | 23550 | 23550 | 23550 | 753 |
| 542 | 20230918 | 104500 | 5197147950 | 23550 | 23550 | 23550 | 23550 | 182 |
| 543 | 20230918 | 104400 | 5192861850 | 23550 | 23550 | 23600 | 23550 | 595 |
| 544 | 20230918 | 104300 | 5178839150 | 23550 | 23550 | 23550 | 23550 | 530 |
| 545 | 20230918 | 104200 | 5166357650 | 23550 | 23550 | 23550 | 23550 | 349 |
| 546 | 20230918 | 104100 | 5158138700 | 23550 | 23600 | 23600 | 23550 | 311 |
| 547 | 20230918 | 104000 | 5150811800 | 23600 | 23500 | 23600 | 23500 | 1735 |
| 548 | 20230918 | 103900 | 5110022850 | 23500 | 23500 | 23500 | 23450 | 3295 |
| 549 | 20230918 | 103800 | 5032633600 | 23500 | 23500 | 23500 | 23500 | 1125 |
| 550 | 20230918 | 103700 | 5006196100 | 23550 | 23500 | 23550 | 23500 | 517 |
| 551 | 20230918 | 103600 | 4994046300 | 23500 | 23550 | 23550 | 23450 | 3350 |
| 552 | 20230918 | 103500 | 4915337200 | 23500 | 23550 | 23550 | 23500 | 1290 |
| 553 | 20230918 | 103400 | 4885016500 | 23600 | 23600 | 23600 | 23500 | 2099 |
| 554 | 20230918 | 103300 | 4835587150 | 23600 | 23600 | 23600 | 23550 | 108 |
| 555 | 20230918 | 103200 | 4833038450 | 23550 | 23600 | 23600 | 23550 | 170 |
| 556 | 20230918 | 103100 | 4829027400 | 23600 | 23650 | 23650 | 23600 | 1868 |
| 557 | 20230918 | 103000 | 4784940100 | 23600 | 23650 | 23650 | 23600 | 644 |
| 558 | 20230918 | 102900 | 4769711500 | 23650 | 23650 | 23650 | 23600 | 690 |
| 559 | 20230918 | 102800 | 4753399050 | 23650 | 23650 | 23650 | 23600 | 177 |
| 560 | 20230918 | 102700 | 4749213900 | 23650 | 23600 | 23650 | 23600 | 1514 |
| 561 | 20230918 | 102600 | 4713407850 | 23600 | 23600 | 23600 | 23600 | 185 |
| 562 | 20230918 | 102500 | 4709041850 | 23600 | 23650 | 23650 | 23600 | 117 |
| 563 | 20230918 | 102400 | 4706275900 | 23650 | 23650 | 23650 | 23600 | 712 |
| 564 | 20230918 | 102300 | 4689456100 | 23650 | 23700 | 23700 | 23650 | 220 |
| 565 | 20230918 | 102200 | 4684252500 | 23650 | 23700 | 23700 | 23650 | 522 |
| 566 | 20230918 | 102100 | 4671887100 | 23750 | 23700 | 23750 | 23650 | 483 |
| 567 | 20230918 | 102000 | 4660449350 | 23650 | 23750 | 23750 | 23650 | 593 |
| 568 | 20230918 | 101900 | 4646386550 | 23700 | 23650 | 23700 | 23650 | 1926 |
| 569 | 20230918 | 101800 | 4600756550 | 23650 | 23650 | 23650 | 23600 | 603 |
| 570 | 20230918 | 101700 | 4586520600 | 23650 | 23650 | 23650 | 23650 | 190 |
| 571 | 20230918 | 101600 | 4582027100 | 23650 | 23650 | 23700 | 23600 | 1035 |
| 572 | 20230918 | 101500 | 4557558950 | 23700 | 23650 | 23700 | 23600 | 512 |
| 573 | 20230918 | 101400 | 4545449100 | 23600 | 23650 | 23650 | 23600 | 212 |
| 574 | 20230918 | 101300 | 4540445400 | 23600 | 23650 | 23650 | 23600 | 1043 |
| 575 | 20230918 | 101200 | 4515828700 | 23650 | 23650 | 23650 | 23600 | 454 |
| 576 | 20230918 | 101100 | 4505092600 | 23650 | 23650 | 23650 | 23650 | 232 |
| 577 | 20230918 | 101000 | 4499605800 | 23650 | 23650 | 23650 | 23650 | 414 |
| 578 | 20230918 | 100900 | 4489814700 | 23650 | 23650 | 23650 | 23650 | 1540 |
| 579 | 20230918 | 100800 | 4453393700 | 23650 | 23650 | 23650 | 23600 | 870 |
| 580 | 20230918 | 100700 | 4432820150 | 23650 | 23600 | 23650 | 23600 | 5910 |
| 581 | 20230918 | 100600 | 4293342500 | 23600 | 23700 | 23700 | 23600 | 2601 |
| 582 | 20230918 | 100500 | 4231846300 | 23700 | 23750 | 23750 | 23700 | 1842 |
| 583 | 20230918 | 100400 | 4188190100 | 23800 | 23750 | 23800 | 23700 | 873 |
| 584 | 20230918 | 100300 | 4167454850 | 23750 | 23750 | 23800 | 23700 | 149 |
| 585 | 20230918 | 100200 | 4163916100 | 23750 | 23800 | 23800 | 23750 | 470 |
| 586 | 20230918 | 100100 | 4152732700 | 23700 | 23800 | 23800 | 23700 | 186 |
| 587 | 20230918 | 100000 | 4148307900 | 23700 | 23950 | 23950 | 23700 | 3914 |
| 588 | 20230918 | 095900 | 4055202950 | 23950 | 23950 | 23950 | 23900 | 1938 |
| 589 | 20230918 | 095800 | 4008799750 | 23950 | 23900 | 23950 | 23850 | 1874 |
| 590 | 20230918 | 095700 | 3964012950 | 23900 | 23850 | 23900 | 23850 | 1402 |
| 591 | 20230918 | 095600 | 3930571500 | 23800 | 23850 | 23850 | 23800 | 511 |
| 592 | 20230918 | 095500 | 3918385200 | 23800 | 23850 | 23850 | 23800 | 261 |
| 593 | 20230918 | 095400 | 3912166650 | 23800 | 23750 | 23800 | 23750 | 4152 |
| 594 | 20230918 | 095300 | 3813473000 | 23700 | 23750 | 23750 | 23700 | 206 |
| 595 | 20230918 | 095200 | 3808590750 | 23750 | 23700 | 23750 | 23700 | 1063 |
| 596 | 20230918 | 095100 | 3783397550 | 23700 | 23700 | 23750 | 23700 | 1187 |
| 597 | 20230918 | 095000 | 3755264350 | 23750 | 23700 | 23750 | 23700 | 550 |
| 598 | 20230918 | 094900 | 3742226800 | 23700 | 23650 | 23700 | 23650 | 264 |
| 599 | 20230918 | 094800 | 3735977000 | 23700 | 23700 | 23700 | 23700 | 663 |
| 600 | 20230918 | 094700 | 3720263900 | 23750 | 23750 | 23750 | 23700 | 290 |
| 601 | 20230918 | 094600 | 3713377650 | 23800 | 23650 | 23800 | 23650 | 9637 |
| 602 | 20230918 | 094500 | 3484542400 | 23650 | 23650 | 23700 | 23650 | 372 |
| 603 | 20230918 | 094400 | 3475744500 | 23650 | 23650 | 23700 | 23650 | 1601 |
| 604 | 20230918 | 094300 | 3437880650 | 23650 | 23600 | 23700 | 23600 | 1582 |
| 605 | 20230918 | 094200 | 3400473050 | 23650 | 23650 | 23700 | 23550 | 1501 |
| 606 | 20230918 | 094100 | 3365016650 | 23600 | 23650 | 23650 | 23550 | 5225 |
| 607 | 20230918 | 094000 | 3241710000 | 23650 | 23650 | 23650 | 23600 | 518 |
| 608 | 20230918 | 093900 | 3229481400 | 23600 | 23650 | 23700 | 23600 | 681 |
| 609 | 20230918 | 093800 | 3213381550 | 23650 | 23700 | 23750 | 23650 | 437 |
| 610 | 20230918 | 093700 | 3203040300 | 23700 | 23700 | 23750 | 23600 | 1925 |
| 611 | 20230918 | 093600 | 3157431250 | 23600 | 23600 | 23700 | 23600 | 3543 |
| 612 | 20230918 | 093500 | 3073803900 | 23650 | 23600 | 23650 | 23550 | 2353 |
| 613 | 20230918 | 093400 | 3018319700 | 23600 | 23650 | 23650 | 23600 | 3662 |
| 614 | 20230918 | 093300 | 2931886900 | 23650 | 23700 | 23700 | 23600 | 903 |
| 615 | 20230918 | 093200 | 2910555500 | 23650 | 23650 | 23750 | 23650 | 2903 |
| 616 | 20230918 | 093100 | 2841816100 | 23650 | 23700 | 23700 | 23600 | 3518 |
| 617 | 20230918 | 093000 | 2758614650 | 23700 | 23750 | 23750 | 23700 | 520 |
| 618 | 20230918 | 092900 | 2746281600 | 23750 | 23800 | 23800 | 23650 | 2175 |
| 619 | 20230918 | 092800 | 2694808000 | 23800 | 23700 | 23800 | 23600 | 4301 |
| 620 | 20230918 | 092700 | 2592882000 | 23700 | 23750 | 23750 | 23600 | 1333 |
| 621 | 20230918 | 092600 | 2561302500 | 23750 | 23500 | 23750 | 23500 | 4987 |
| 622 | 20230918 | 092500 | 2443373450 | 23500 | 23650 | 23650 | 23450 | 6687 |
| 623 | 20230918 | 092400 | 2286198550 | 23700 | 23650 | 23700 | 23550 | 278 |
| 624 | 20230918 | 092300 | 2279635900 | 23650 | 23700 | 23700 | 23550 | 566 |
| 625 | 20230918 | 092200 | 2266263500 | 23750 | 23550 | 23750 | 23550 | 3991 |
| 626 | 20230918 | 092100 | 2171691050 | 23650 | 23600 | 23700 | 23500 | 5667 |
| 627 | 20230918 | 092000 | 2038038500 | 23600 | 23650 | 23650 | 23550 | 648 |
| 628 | 20230918 | 091900 | 2022769300 | 23600 | 23600 | 23700 | 23500 | 1473 |
| 629 | 20230918 | 091800 | 1988022400 | 23600 | 23600 | 23600 | 23500 | 962 |
| 630 | 20230918 | 091700 | 1965379250 | 23650 | 23500 | 23750 | 23400 | 2776 |
| 631 | 20230918 | 091600 | 1900145150 | 23500 | 23500 | 23550 | 23350 | 5718 |
| 632 | 20230918 | 091500 | 1766080650 | 23500 | 23550 | 23600 | 23450 | 4421 |
| 633 | 20230918 | 091400 | 1662114150 | 23600 | 23650 | 23700 | 23550 | 3817 |
| 634 | 20230918 | 091300 | 1572055250 | 23650 | 23800 | 23800 | 23650 | 2568 |
| 635 | 20230918 | 091200 | 1511222000 | 23800 | 23750 | 23900 | 23700 | 4317 |
| 636 | 20230918 | 091100 | 1408858700 | 23900 | 23750 | 23950 | 23700 | 3738 |
| 637 | 20230918 | 091000 | 1319897850 | 23750 | 23700 | 23800 | 23650 | 1491 |
| 638 | 20230918 | 090900 | 1284611700 | 23650 | 23700 | 23750 | 23650 | 1422 |
| 639 | 20230918 | 090800 | 1250944800 | 23750 | 23750 | 23800 | 23650 | 2418 |
| 640 | 20230918 | 090700 | 1193664100 | 23800 | 23800 | 23800 | 23700 | 3653 |
| 641 | 20230918 | 090600 | 1106790450 | 23800 | 23750 | 23850 | 23600 | 1672 |
| 642 | 20230918 | 090500 | 1067128450 | 23750 | 23900 | 23900 | 23500 | 13311 |
| 643 | 20230918 | 090400 | 753101800 | 23900 | 23950 | 23950 | 23800 | 1491 |
| 644 | 20230918 | 090300 | 717579600 | 23950 | 23850 | 23950 | 23700 | 3609 |
| 645 | 20230918 | 090200 | 631555700 | 23850 | 23900 | 23900 | 23750 | 2825 |
| 646 | 20230918 | 090100 | 564280600 | 23900 | 23700 | 23900 | 23600 | 4686 |
| 647 | 20230918 | 090000 | 453134900 | 23700 | 24000 | 24000 | 23350 | 16694 |