36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 195300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 10922 |
| 3 | 20230918 | 195200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 4 | 20230918 | 195100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 5 | 20230918 | 195000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 6 | 20230918 | 194900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 7 | 20230918 | 194800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 8 | 20230918 | 194700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 9 | 20230918 | 194600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 10 | 20230918 | 194500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 11 | 20230918 | 194400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 12 | 20230918 | 194300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 13 | 20230918 | 194200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 14 | 20230918 | 194100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 15 | 20230918 | 194000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 16 | 20230918 | 193900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 17 | 20230918 | 193800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 18 | 20230918 | 193700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 19 | 20230918 | 193600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 20 | 20230918 | 193500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 21 | 20230918 | 193400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 22 | 20230918 | 193300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 23 | 20230918 | 193200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 24 | 20230918 | 193100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 25 | 20230918 | 193000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 26 | 20230918 | 192900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 27 | 20230918 | 192800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 28 | 20230918 | 192700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 29 | 20230918 | 192600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 30 | 20230918 | 192500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 31 | 20230918 | 192400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 32 | 20230918 | 192300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 10922 |
| 33 | 20230918 | 192200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 34 | 20230918 | 192100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 35 | 20230918 | 192000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 36 | 20230918 | 191900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 37 | 20230918 | 191800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 38 | 20230918 | 191700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 39 | 20230918 | 191600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 40 | 20230918 | 191500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 41 | 20230918 | 191400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 42 | 20230918 | 191300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 43 | 20230918 | 191200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 44 | 20230918 | 191100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 45 | 20230918 | 191000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 46 | 20230918 | 190900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 47 | 20230918 | 190800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 48 | 20230918 | 190700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 49 | 20230918 | 190600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 50 | 20230918 | 190500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 51 | 20230918 | 190400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 52 | 20230918 | 190300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 53 | 20230918 | 190200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 54 | 20230918 | 190100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 55 | 20230918 | 190000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 56 | 20230918 | 185900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 57 | 20230918 | 185800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 58 | 20230918 | 185700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 59 | 20230918 | 185600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 60 | 20230918 | 185500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 61 | 20230918 | 185400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 62 | 20230918 | 185300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 10922 |
| 63 | 20230918 | 185200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 64 | 20230918 | 185100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 65 | 20230918 | 185000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 66 | 20230918 | 184900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 67 | 20230918 | 184800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 68 | 20230918 | 184700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 69 | 20230918 | 184600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 70 | 20230918 | 184500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 71 | 20230918 | 184400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 72 | 20230918 | 184300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 73 | 20230918 | 184200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 74 | 20230918 | 184100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 75 | 20230918 | 184000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 76 | 20230918 | 183900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 77 | 20230918 | 183800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 78 | 20230918 | 183700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 79 | 20230918 | 183600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 80 | 20230918 | 183500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 81 | 20230918 | 183400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 82 | 20230918 | 183300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 83 | 20230918 | 183200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 84 | 20230918 | 183100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 85 | 20230918 | 183000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 86 | 20230918 | 182900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 87 | 20230918 | 182800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 88 | 20230918 | 182700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 89 | 20230918 | 182600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 90 | 20230918 | 182500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 91 | 20230918 | 182400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 92 | 20230918 | 182300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 10922 |
| 93 | 20230918 | 182200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 94 | 20230918 | 182100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 95 | 20230918 | 182000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 96 | 20230918 | 181900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 97 | 20230918 | 181800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 98 | 20230918 | 181700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 99 | 20230918 | 181600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 100 | 20230918 | 181500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 101 | 20230918 | 181400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 102 | 20230918 | 181300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 103 | 20230918 | 181200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 104 | 20230918 | 181100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 105 | 20230918 | 181000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 106 | 20230918 | 180900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 107 | 20230918 | 180800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 108 | 20230918 | 180700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 109 | 20230918 | 180600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 110 | 20230918 | 180500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 111 | 20230918 | 180400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 112 | 20230918 | 180300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 113 | 20230918 | 180200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 114 | 20230918 | 180100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 115 | 20230918 | 180000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 116 | 20230918 | 175900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 117 | 20230918 | 175800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 118 | 20230918 | 175700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 119 | 20230918 | 175600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 120 | 20230918 | 175500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 121 | 20230918 | 175400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 122 | 20230918 | 175300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 10922 |
| 123 | 20230918 | 175200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 124 | 20230918 | 175100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 125 | 20230918 | 175000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 126 | 20230918 | 174900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 127 | 20230918 | 174800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 128 | 20230918 | 174700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 129 | 20230918 | 174600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 130 | 20230918 | 174500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 131 | 20230918 | 174400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 132 | 20230918 | 174300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 133 | 20230918 | 174200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 134 | 20230918 | 174100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 135 | 20230918 | 174000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 136 | 20230918 | 173900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 137 | 20230918 | 173800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 138 | 20230918 | 173700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 139 | 20230918 | 173600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 140 | 20230918 | 173500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 141 | 20230918 | 173400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 142 | 20230918 | 173300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 143 | 20230918 | 173200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 144 | 20230918 | 173100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 145 | 20230918 | 173000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 146 | 20230918 | 172900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 147 | 20230918 | 172800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 148 | 20230918 | 172700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 149 | 20230918 | 172600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 150 | 20230918 | 172500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 151 | 20230918 | 172400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 152 | 20230918 | 172300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 10922 |
| 153 | 20230918 | 172200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 154 | 20230918 | 172100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 155 | 20230918 | 172000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 156 | 20230918 | 171900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 157 | 20230918 | 171800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 158 | 20230918 | 171700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 159 | 20230918 | 171600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 160 | 20230918 | 171500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 161 | 20230918 | 171400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 162 | 20230918 | 171300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 163 | 20230918 | 171200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 164 | 20230918 | 171100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 165 | 20230918 | 171000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 166 | 20230918 | 170900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 167 | 20230918 | 170800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 168 | 20230918 | 170700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 169 | 20230918 | 170600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 170 | 20230918 | 170500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 171 | 20230918 | 170400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 172 | 20230918 | 170300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 173 | 20230918 | 170200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 174 | 20230918 | 170100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 175 | 20230918 | 170000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 176 | 20230918 | 165900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 177 | 20230918 | 165800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 178 | 20230918 | 165700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 179 | 20230918 | 165600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 180 | 20230918 | 165500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 181 | 20230918 | 165400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 182 | 20230918 | 165300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 10922 |
| 183 | 20230918 | 165200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 184 | 20230918 | 165100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 185 | 20230918 | 165000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 186 | 20230918 | 164900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 187 | 20230918 | 164800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 188 | 20230918 | 164700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 189 | 20230918 | 164600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 190 | 20230918 | 164500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 191 | 20230918 | 164400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 192 | 20230918 | 164300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 193 | 20230918 | 164200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 194 | 20230918 | 164100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 195 | 20230918 | 164000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 196 | 20230918 | 163900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 197 | 20230918 | 163800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 198 | 20230918 | 163700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 199 | 20230918 | 163600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 200 | 20230918 | 163500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 201 | 20230918 | 163400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 202 | 20230918 | 163300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 203 | 20230918 | 163200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 204 | 20230918 | 163100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 205 | 20230918 | 163000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 206 | 20230918 | 162900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 207 | 20230918 | 162800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 208 | 20230918 | 162700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 209 | 20230918 | 162600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 210 | 20230918 | 162500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 211 | 20230918 | 162400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 212 | 20230918 | 162300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 10922 |
| 213 | 20230918 | 162200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 214 | 20230918 | 162100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 215 | 20230918 | 162000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 216 | 20230918 | 161900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 217 | 20230918 | 161800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 218 | 20230918 | 161700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 219 | 20230918 | 161600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 220 | 20230918 | 161500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 221 | 20230918 | 161400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 222 | 20230918 | 161300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 223 | 20230918 | 161200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 224 | 20230918 | 161100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 225 | 20230918 | 161000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 226 | 20230918 | 160900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 227 | 20230918 | 160800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 228 | 20230918 | 160700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 229 | 20230918 | 160600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 230 | 20230918 | 160500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 231 | 20230918 | 160400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 232 | 20230918 | 160300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 233 | 20230918 | 160200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 234 | 20230918 | 160100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 235 | 20230918 | 160000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 236 | 20230918 | 155900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 237 | 20230918 | 155800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 238 | 20230918 | 155700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 239 | 20230918 | 155600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 240 | 20230918 | 155500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 241 | 20230918 | 155400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 242 | 20230918 | 155300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 10922 |
| 243 | 20230918 | 155200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 244 | 20230918 | 155100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 245 | 20230918 | 155000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 246 | 20230918 | 154900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 247 | 20230918 | 154800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 248 | 20230918 | 154700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 249 | 20230918 | 154600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 250 | 20230918 | 154500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 251 | 20230918 | 154400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 252 | 20230918 | 154300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 253 | 20230918 | 154200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 254 | 20230918 | 154100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 255 | 20230918 | 154000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 256 | 20230918 | 153900 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 257 | 20230918 | 153800 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 258 | 20230918 | 153700 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 259 | 20230918 | 153600 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 260 | 20230918 | 153500 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 261 | 20230918 | 153400 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 262 | 20230918 | 153300 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 263 | 20230918 | 153200 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 264 | 20230918 | 153100 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 265 | 20230918 | 153000 | 57847712000 | 38250 | 38250 | 38250 | 38250 | 10922 |
| 266 | 20230918 | 152900 | 57429945500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 267 | 20230918 | 152800 | 57429945500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 268 | 20230918 | 152700 | 57429945500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 269 | 20230918 | 152600 | 57429945500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 270 | 20230918 | 152500 | 57429945500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 271 | 20230918 | 152400 | 57429945500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 272 | 20230918 | 152300 | 57429945500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 273 | 20230918 | 152200 | 57429945500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 274 | 20230918 | 152100 | 57429945500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 275 | 20230918 | 152000 | 57429945500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 276 | 20230918 | 151900 | 57429945500 | 38350 | 37950 | 38350 | 37900 | 19117 |
| 277 | 20230918 | 151800 | 56700764300 | 37900 | 37750 | 37950 | 37700 | 4038 |
| 278 | 20230918 | 151700 | 56547917500 | 37750 | 37650 | 37900 | 37650 | 4729 |
| 279 | 20230918 | 151600 | 56368997850 | 37700 | 37600 | 37700 | 37600 | 1649 |
| 280 | 20230918 | 151500 | 56306956650 | 37600 | 37600 | 37650 | 37550 | 1603 |
| 281 | 20230918 | 151400 | 56246684600 | 37550 | 37550 | 37650 | 37550 | 1740 |
| 282 | 20230918 | 151300 | 56181307150 | 37550 | 37600 | 37600 | 37500 | 918 |
| 283 | 20230918 | 151200 | 56146844100 | 37600 | 37600 | 37650 | 37600 | 1375 |
| 284 | 20230918 | 151100 | 56095112300 | 37600 | 37700 | 37700 | 37600 | 1377 |
| 285 | 20230918 | 151000 | 56043243350 | 37700 | 37800 | 37800 | 37700 | 2047 |
| 286 | 20230918 | 150900 | 55966025150 | 37800 | 37700 | 37800 | 37700 | 2977 |
| 287 | 20230918 | 150800 | 55853603450 | 37650 | 37600 | 37650 | 37450 | 6910 |
| 288 | 20230918 | 150700 | 55594108050 | 37600 | 37700 | 37750 | 37600 | 4282 |
| 289 | 20230918 | 150600 | 55432917750 | 37700 | 37750 | 37800 | 37700 | 1880 |
| 290 | 20230918 | 150500 | 55361984050 | 37750 | 37900 | 37900 | 37750 | 1869 |
| 291 | 20230918 | 150400 | 55291283850 | 37850 | 37850 | 37900 | 37850 | 1666 |
| 292 | 20230918 | 150300 | 55228174300 | 37850 | 37750 | 37900 | 37750 | 2490 |
| 293 | 20230918 | 150200 | 55133938400 | 37700 | 37750 | 37800 | 37700 | 1813 |
| 294 | 20230918 | 150100 | 55065541650 | 37750 | 37850 | 37900 | 37750 | 1072 |
| 295 | 20230918 | 150000 | 55025007300 | 37900 | 37750 | 37900 | 37750 | 1436 |
| 296 | 20230918 | 145900 | 54970687100 | 37750 | 37850 | 37900 | 37750 | 1146 |
| 297 | 20230918 | 145800 | 54927351100 | 37850 | 37900 | 37900 | 37800 | 1413 |
| 298 | 20230918 | 145700 | 54873847300 | 37900 | 38100 | 38100 | 37900 | 2135 |
| 299 | 20230918 | 145600 | 54792756850 | 38050 | 38100 | 38250 | 38000 | 3512 |
| 300 | 20230918 | 145500 | 54658765150 | 38050 | 37950 | 38150 | 37900 | 4574 |
| 301 | 20230918 | 145400 | 54485026000 | 37950 | 38000 | 38100 | 37900 | 1957 |
| 302 | 20230918 | 145300 | 54410696200 | 38000 | 38150 | 38250 | 38000 | 3415 |
| 303 | 20230918 | 145200 | 54280445700 | 38150 | 38250 | 38250 | 38150 | 1345 |
| 304 | 20230918 | 145100 | 54229059300 | 38250 | 38250 | 38300 | 38200 | 4013 |
| 305 | 20230918 | 145000 | 54075535250 | 38250 | 38250 | 38300 | 38200 | 1781 |
| 306 | 20230918 | 144900 | 54007442000 | 38300 | 38200 | 38300 | 38100 | 2891 |
| 307 | 20230918 | 144800 | 53896931750 | 38150 | 38100 | 38150 | 38000 | 2680 |
| 308 | 20230918 | 144700 | 53794840750 | 38100 | 38100 | 38100 | 38050 | 1499 |
| 309 | 20230918 | 144600 | 53737770300 | 38050 | 38250 | 38300 | 38000 | 5500 |
| 310 | 20230918 | 144500 | 53527837100 | 38250 | 38300 | 38350 | 38200 | 6464 |
| 311 | 20230918 | 144400 | 53280481750 | 38200 | 38200 | 38350 | 37900 | 10675 |
| 312 | 20230918 | 144300 | 52873429200 | 38250 | 37900 | 38350 | 37850 | 10770 |
| 313 | 20230918 | 144200 | 52462689300 | 37900 | 37800 | 37950 | 37800 | 2733 |
| 314 | 20230918 | 144100 | 52359076100 | 37800 | 37900 | 37900 | 37650 | 2967 |
| 315 | 20230918 | 144000 | 52246900700 | 37900 | 37900 | 38050 | 37700 | 8771 |
| 316 | 20230918 | 143900 | 51914050400 | 37850 | 37700 | 38000 | 37650 | 8723 |
| 317 | 20230918 | 143800 | 51583912200 | 37700 | 37700 | 37750 | 37650 | 2522 |
| 318 | 20230918 | 143700 | 51488850250 | 37750 | 37700 | 37750 | 37600 | 8157 |
| 319 | 20230918 | 143600 | 51181446050 | 37700 | 37250 | 37700 | 37250 | 12141 |
| 320 | 20230918 | 143500 | 50726447600 | 37250 | 37300 | 37300 | 37250 | 572 |
| 321 | 20230918 | 143400 | 50705124150 | 37300 | 37250 | 37300 | 37200 | 558 |
| 322 | 20230918 | 143300 | 50684338900 | 37250 | 37250 | 37300 | 37250 | 721 |
| 323 | 20230918 | 143200 | 50657465200 | 37250 | 37250 | 37300 | 37200 | 381 |
| 324 | 20230918 | 143100 | 50643269500 | 37250 | 37250 | 37300 | 37200 | 237 |
| 325 | 20230918 | 143000 | 50634439450 | 37300 | 37200 | 37300 | 37200 | 580 |
| 326 | 20230918 | 142900 | 50612819850 | 37200 | 37250 | 37300 | 37200 | 668 |
| 327 | 20230918 | 142800 | 50587938000 | 37250 | 37250 | 37350 | 37200 | 1399 |
| 328 | 20230918 | 142700 | 50535771250 | 37250 | 37200 | 37300 | 37150 | 1865 |
| 329 | 20230918 | 142600 | 50466365150 | 37150 | 37200 | 37200 | 37150 | 576 |
| 330 | 20230918 | 142500 | 50444958850 | 37200 | 37250 | 37250 | 37150 | 646 |
| 331 | 20230918 | 142400 | 50420921550 | 37250 | 37200 | 37250 | 37200 | 947 |
| 332 | 20230918 | 142300 | 50385662850 | 37200 | 37200 | 37250 | 37150 | 1190 |
| 333 | 20230918 | 142200 | 50341394900 | 37200 | 37250 | 37250 | 37150 | 2019 |
| 334 | 20230918 | 142100 | 50266255400 | 37250 | 37200 | 37300 | 37100 | 1785 |
| 335 | 20230918 | 142000 | 50199813950 | 37250 | 37050 | 37250 | 37050 | 2894 |
| 336 | 20230918 | 141900 | 50092357900 | 37100 | 37050 | 37100 | 37050 | 240 |
| 337 | 20230918 | 141800 | 50083465600 | 37100 | 37000 | 37100 | 37000 | 580 |
| 338 | 20230918 | 141700 | 50061953500 | 37050 | 37050 | 37100 | 37000 | 163 |
| 339 | 20230918 | 141600 | 50055915900 | 37050 | 37100 | 37100 | 37000 | 674 |
| 340 | 20230918 | 141500 | 50030941800 | 37050 | 37050 | 37100 | 37050 | 370 |
| 341 | 20230918 | 141400 | 50017229950 | 37100 | 37100 | 37100 | 37050 | 352 |
| 342 | 20230918 | 141300 | 50004175450 | 37150 | 37050 | 37150 | 37050 | 1155 |
| 343 | 20230918 | 141200 | 49961323300 | 37050 | 37050 | 37100 | 37050 | 365 |
| 344 | 20230918 | 141100 | 49947785850 | 37050 | 37100 | 37100 | 37050 | 690 |
| 345 | 20230918 | 141000 | 49922203550 | 37050 | 37100 | 37100 | 37050 | 734 |
| 346 | 20230918 | 140900 | 49895008700 | 37050 | 37100 | 37150 | 37050 | 1312 |
| 347 | 20230918 | 140800 | 49846359300 | 37100 | 37150 | 37200 | 37100 | 1370 |
| 348 | 20230918 | 140700 | 49795500300 | 37200 | 37150 | 37200 | 37050 | 1529 |
| 349 | 20230918 | 140600 | 49738707950 | 37150 | 37050 | 37150 | 37000 | 2849 |
| 350 | 20230918 | 140500 | 49633036300 | 37000 | 36950 | 37050 | 36900 | 2807 |
| 351 | 20230918 | 140400 | 49529142300 | 36950 | 37000 | 37000 | 36950 | 198 |
| 352 | 20230918 | 140300 | 49521819750 | 36950 | 36900 | 37000 | 36900 | 1037 |
| 353 | 20230918 | 140200 | 49483506600 | 36900 | 36900 | 36950 | 36900 | 377 |
| 354 | 20230918 | 140100 | 49469589550 | 36900 | 36900 | 37000 | 36850 | 1703 |
| 355 | 20230918 | 140000 | 49406684200 | 36900 | 36900 | 36900 | 36900 | 41 |
| 356 | 20230918 | 135900 | 49405171300 | 36900 | 36900 | 36950 | 36900 | 608 |
| 357 | 20230918 | 135800 | 49382733600 | 36900 | 36850 | 36950 | 36800 | 685 |
| 358 | 20230918 | 135700 | 49357466750 | 36850 | 36850 | 36950 | 36800 | 1319 |
| 359 | 20230918 | 135600 | 49308814600 | 36850 | 36850 | 36850 | 36800 | 300 |
| 360 | 20230918 | 135500 | 49297759850 | 36850 | 36850 | 36900 | 36800 | 469 |
| 361 | 20230918 | 135400 | 49280481500 | 36850 | 36850 | 36850 | 36800 | 468 |
| 362 | 20230918 | 135300 | 49263244650 | 36850 | 36900 | 36900 | 36850 | 87 |
| 363 | 20230918 | 135200 | 49260036200 | 36900 | 36850 | 36900 | 36850 | 1282 |
| 364 | 20230918 | 135100 | 49212790800 | 36850 | 36700 | 36900 | 36700 | 3383 |
| 365 | 20230918 | 135000 | 49088536200 | 36700 | 36700 | 36700 | 36650 | 195 |
| 366 | 20230918 | 134900 | 49081384950 | 36700 | 36650 | 36700 | 36650 | 635 |
| 367 | 20230918 | 134800 | 49058103650 | 36650 | 36700 | 36700 | 36650 | 316 |
| 368 | 20230918 | 134700 | 49046507650 | 36650 | 36650 | 36700 | 36650 | 195 |
| 369 | 20230918 | 134600 | 49039355650 | 36700 | 36600 | 36700 | 36600 | 1265 |
| 370 | 20230918 | 134500 | 48992943400 | 36600 | 36600 | 36650 | 36550 | 191 |
| 371 | 20230918 | 134400 | 48985952300 | 36600 | 36500 | 36650 | 36500 | 708 |
| 372 | 20230918 | 134300 | 48960043800 | 36550 | 36550 | 36600 | 36500 | 563 |
| 373 | 20230918 | 134200 | 48939468950 | 36550 | 36550 | 36600 | 36500 | 2380 |
| 374 | 20230918 | 134100 | 48852435950 | 36500 | 36600 | 36650 | 36500 | 3471 |
| 375 | 20230918 | 134000 | 48725556750 | 36500 | 36650 | 36650 | 36500 | 5074 |
| 376 | 20230918 | 133900 | 48539931200 | 36650 | 36650 | 36650 | 36600 | 1672 |
| 377 | 20230918 | 133800 | 48478672650 | 36700 | 36650 | 36750 | 36650 | 501 |
| 378 | 20230918 | 133700 | 48460296150 | 36700 | 36600 | 36700 | 36600 | 2183 |
| 379 | 20230918 | 133600 | 48380232750 | 36550 | 36600 | 36650 | 36550 | 3797 |
| 380 | 20230918 | 133500 | 48241288400 | 36650 | 36600 | 36700 | 36600 | 353 |
| 381 | 20230918 | 133400 | 48228351600 | 36650 | 36750 | 36800 | 36600 | 1819 |
| 382 | 20230918 | 133300 | 48161704250 | 36750 | 36700 | 36750 | 36650 | 1047 |
| 383 | 20230918 | 133200 | 48123295250 | 36700 | 36650 | 36700 | 36650 | 447 |
| 384 | 20230918 | 133100 | 48106912300 | 36650 | 36750 | 36750 | 36650 | 1275 |
| 385 | 20230918 | 133000 | 48060148300 | 36750 | 36700 | 36750 | 36650 | 970 |
| 386 | 20230918 | 132900 | 48024561350 | 36650 | 36750 | 36800 | 36650 | 2674 |
| 387 | 20230918 | 132800 | 47926416300 | 36800 | 36800 | 36800 | 36750 | 243 |
| 388 | 20230918 | 132700 | 47917485800 | 36750 | 36850 | 36850 | 36750 | 483 |
| 389 | 20230918 | 132600 | 47899725600 | 36850 | 36850 | 36850 | 36800 | 359 |
| 390 | 20230918 | 132500 | 47886513000 | 36850 | 36850 | 36900 | 36750 | 1073 |
| 391 | 20230918 | 132400 | 47847033300 | 36850 | 36950 | 36950 | 36850 | 558 |
| 392 | 20230918 | 132300 | 47826461500 | 36900 | 37000 | 37000 | 36850 | 226 |
| 393 | 20230918 | 132200 | 47818124300 | 36950 | 36800 | 37050 | 36750 | 2447 |
| 394 | 20230918 | 132100 | 47727722950 | 36850 | 36800 | 36850 | 36750 | 1116 |
| 395 | 20230918 | 132000 | 47686675850 | 36750 | 36800 | 36800 | 36750 | 801 |
| 396 | 20230918 | 131900 | 47657235850 | 36750 | 36850 | 36850 | 36750 | 1174 |
| 397 | 20230918 | 131800 | 47614058850 | 36850 | 36850 | 36900 | 36800 | 1646 |
| 398 | 20230918 | 131700 | 47553461250 | 36850 | 36900 | 36950 | 36850 | 377 |
| 399 | 20230918 | 131600 | 47539549100 | 36900 | 36900 | 36950 | 36850 | 428 |
| 400 | 20230918 | 131500 | 47523767750 | 36900 | 36900 | 36950 | 36800 | 1200 |
| 401 | 20230918 | 131400 | 47479567800 | 36900 | 36900 | 36950 | 36850 | 420 |
| 402 | 20230918 | 131300 | 47464071900 | 36900 | 36950 | 36950 | 36850 | 271 |
| 403 | 20230918 | 131200 | 47454073700 | 36950 | 36950 | 37000 | 36850 | 1020 |
| 404 | 20230918 | 131100 | 47416445250 | 36950 | 37000 | 37050 | 36950 | 1214 |
| 405 | 20230918 | 131000 | 47371570750 | 37000 | 37050 | 37050 | 36950 | 878 |
| 406 | 20230918 | 130900 | 47339095950 | 37050 | 37100 | 37100 | 36950 | 1209 |
| 407 | 20230918 | 130800 | 47294350700 | 37100 | 37000 | 37100 | 37000 | 471 |
| 408 | 20230918 | 130700 | 47276892500 | 36950 | 36900 | 37050 | 36900 | 3867 |
| 409 | 20230918 | 130600 | 47134010500 | 36900 | 36900 | 36950 | 36850 | 527 |
| 410 | 20230918 | 130500 | 47114553850 | 36900 | 36700 | 36950 | 36700 | 2813 |
| 411 | 20230918 | 130400 | 47010913250 | 36700 | 36800 | 36800 | 36650 | 5369 |
| 412 | 20230918 | 130300 | 46813868100 | 36750 | 36750 | 36850 | 36750 | 1239 |
| 413 | 20230918 | 130200 | 46768296550 | 36750 | 36800 | 36800 | 36750 | 693 |
| 414 | 20230918 | 130100 | 46742822850 | 36850 | 36800 | 36850 | 36750 | 2682 |
| 415 | 20230918 | 130000 | 46644214600 | 36800 | 36800 | 36900 | 36750 | 1342 |
| 416 | 20230918 | 125900 | 46594759600 | 36800 | 36850 | 36900 | 36800 | 1639 |
| 417 | 20230918 | 125800 | 46534416550 | 36850 | 36850 | 36900 | 36800 | 1531 |
| 418 | 20230918 | 125700 | 46478002600 | 36800 | 36800 | 36850 | 36800 | 768 |
| 419 | 20230918 | 125600 | 46449739050 | 36800 | 37000 | 37050 | 36800 | 2163 |
| 420 | 20230918 | 125500 | 46370051150 | 37000 | 37000 | 37050 | 36900 | 842 |
| 421 | 20230918 | 125400 | 46338898150 | 37000 | 37000 | 37050 | 36950 | 381 |
| 422 | 20230918 | 125300 | 46324798200 | 37000 | 37050 | 37050 | 37000 | 94 |
| 423 | 20230918 | 125200 | 46321318350 | 37100 | 36800 | 37100 | 36800 | 1175 |
| 424 | 20230918 | 125100 | 46277928500 | 36900 | 37000 | 37000 | 36800 | 3982 |
| 425 | 20230918 | 125000 | 46131216700 | 36900 | 36950 | 37000 | 36900 | 1671 |
| 426 | 20230918 | 124900 | 46069479200 | 36900 | 36900 | 36950 | 36850 | 2030 |
| 427 | 20230918 | 124800 | 45994579500 | 36900 | 37000 | 37000 | 36900 | 2701 |
| 428 | 20230918 | 124700 | 45894788150 | 37000 | 37050 | 37050 | 37000 | 1049 |
| 429 | 20230918 | 124600 | 45855973250 | 37050 | 37050 | 37050 | 36950 | 2086 |
| 430 | 20230918 | 124500 | 45778754650 | 37100 | 37150 | 37150 | 37050 | 311 |
| 431 | 20230918 | 124400 | 45767218150 | 37150 | 37050 | 37150 | 37050 | 843 |
| 432 | 20230918 | 124300 | 45735971700 | 37100 | 37050 | 37100 | 37000 | 236 |
| 433 | 20230918 | 124200 | 45727223100 | 37100 | 37150 | 37200 | 37000 | 2937 |
| 434 | 20230918 | 124100 | 45618414150 | 37150 | 37200 | 37200 | 37050 | 941 |
| 435 | 20230918 | 124000 | 45583497250 | 37150 | 37150 | 37200 | 37100 | 321 |
| 436 | 20230918 | 123900 | 45571571900 | 37150 | 37200 | 37200 | 37150 | 1120 |
| 437 | 20230918 | 123800 | 45529914600 | 37200 | 37200 | 37200 | 37100 | 838 |
| 438 | 20230918 | 123700 | 45498766800 | 37150 | 37150 | 37200 | 37100 | 400 |
| 439 | 20230918 | 123600 | 45483907050 | 37100 | 37200 | 37200 | 37100 | 1287 |
| 440 | 20230918 | 123500 | 45436111250 | 37200 | 37150 | 37200 | 37100 | 771 |
| 441 | 20230918 | 123400 | 45407462300 | 37200 | 37200 | 37250 | 37200 | 322 |
| 442 | 20230918 | 123300 | 45395483800 | 37200 | 37350 | 37350 | 37200 | 962 |
| 443 | 20230918 | 123200 | 45359636150 | 37350 | 37400 | 37400 | 37300 | 1588 |
| 444 | 20230918 | 123100 | 45300351700 | 37400 | 37500 | 37550 | 37350 | 3245 |
| 445 | 20230918 | 123000 | 45178764350 | 37500 | 37450 | 37500 | 37400 | 1081 |
| 446 | 20230918 | 122900 | 45138249250 | 37450 | 37450 | 37450 | 37400 | 638 |
| 447 | 20230918 | 122800 | 45114370100 | 37400 | 37400 | 37500 | 37400 | 2103 |
| 448 | 20230918 | 122700 | 45035615750 | 37450 | 37450 | 37450 | 37350 | 1005 |
| 449 | 20230918 | 122600 | 44998029600 | 37450 | 37150 | 37550 | 37150 | 5528 |
| 450 | 20230918 | 122500 | 44792012700 | 37150 | 37300 | 37300 | 37150 | 918 |
| 451 | 20230918 | 122400 | 44757896900 | 37300 | 37150 | 37300 | 37050 | 1454 |
| 452 | 20230918 | 122300 | 44703734600 | 37100 | 37250 | 37300 | 37100 | 1538 |
| 453 | 20230918 | 122200 | 44646484700 | 37250 | 37250 | 37300 | 37200 | 1854 |
| 454 | 20230918 | 122100 | 44577399600 | 37250 | 37250 | 37300 | 37200 | 1409 |
| 455 | 20230918 | 122000 | 44524918400 | 37250 | 37150 | 37300 | 37100 | 2186 |
| 456 | 20230918 | 121900 | 44443560700 | 37150 | 37200 | 37200 | 37150 | 468 |
| 457 | 20230918 | 121800 | 44426166050 | 37200 | 37000 | 37200 | 36950 | 2045 |
| 458 | 20230918 | 121700 | 44350339050 | 37000 | 37150 | 37150 | 36950 | 1176 |
| 459 | 20230918 | 121600 | 44306810950 | 37100 | 37150 | 37150 | 37100 | 602 |
| 460 | 20230918 | 121500 | 44284451700 | 37200 | 37200 | 37250 | 37200 | 538 |
| 461 | 20230918 | 121400 | 44264432900 | 37200 | 37100 | 37250 | 37100 | 704 |
| 462 | 20230918 | 121300 | 44238247650 | 37150 | 37000 | 37150 | 36950 | 1272 |
| 463 | 20230918 | 121200 | 44191153800 | 36950 | 37250 | 37250 | 36950 | 2285 |
| 464 | 20230918 | 121100 | 44106534750 | 37200 | 37300 | 37300 | 37200 | 254 |
| 465 | 20230918 | 121000 | 44097074100 | 37300 | 37300 | 37300 | 37250 | 420 |
| 466 | 20230918 | 120900 | 44081422000 | 37250 | 37300 | 37350 | 37200 | 2125 |
| 467 | 20230918 | 120800 | 44002193150 | 37300 | 37350 | 37350 | 37250 | 884 |
| 468 | 20230918 | 120700 | 43969227600 | 37300 | 37250 | 37300 | 37200 | 1659 |
| 469 | 20230918 | 120600 | 43907414800 | 37200 | 36950 | 37200 | 36950 | 2620 |
| 470 | 20230918 | 120500 | 43810342300 | 37000 | 37050 | 37050 | 36950 | 726 |
| 471 | 20230918 | 120400 | 43783482800 | 37050 | 37000 | 37100 | 37000 | 1439 |
| 472 | 20230918 | 120300 | 43730196550 | 37000 | 36850 | 37050 | 36750 | 5210 |
| 473 | 20230918 | 120200 | 43537765200 | 36900 | 37000 | 37050 | 36750 | 8339 |
| 474 | 20230918 | 120100 | 43230157850 | 37000 | 37000 | 37100 | 37000 | 3637 |
| 475 | 20230918 | 120000 | 43095483750 | 37000 | 37350 | 37350 | 37000 | 8830 |
| 476 | 20230918 | 115900 | 42767435900 | 37300 | 37350 | 37350 | 37300 | 1307 |
| 477 | 20230918 | 115800 | 42718671900 | 37350 | 37350 | 37350 | 37300 | 339 |
| 478 | 20230918 | 115700 | 42706013600 | 37400 | 37400 | 37400 | 37300 | 943 |
| 479 | 20230918 | 115600 | 42670792000 | 37400 | 37350 | 37400 | 37300 | 781 |
| 480 | 20230918 | 115500 | 42641627400 | 37300 | 37300 | 37350 | 37200 | 1278 |
| 481 | 20230918 | 115400 | 42594024550 | 37300 | 37250 | 37300 | 37250 | 1141 |
| 482 | 20230918 | 115300 | 42551508900 | 37250 | 37400 | 37400 | 37250 | 1157 |
| 483 | 20230918 | 115200 | 42508330300 | 37350 | 37350 | 37400 | 37300 | 735 |
| 484 | 20230918 | 115100 | 42480883750 | 37350 | 37250 | 37400 | 37200 | 2589 |
| 485 | 20230918 | 115000 | 42384258150 | 37250 | 37250 | 37300 | 37150 | 2516 |
| 486 | 20230918 | 114900 | 42290673250 | 37200 | 37300 | 37350 | 37150 | 5669 |
| 487 | 20230918 | 114800 | 42079502750 | 37300 | 37350 | 37400 | 37300 | 2133 |
| 488 | 20230918 | 114700 | 41999850700 | 37400 | 37450 | 37500 | 37400 | 2325 |
| 489 | 20230918 | 114600 | 41912884950 | 37450 | 37500 | 37550 | 37400 | 3364 |
| 490 | 20230918 | 114500 | 41786728450 | 37500 | 37500 | 37550 | 37450 | 1888 |
| 491 | 20230918 | 114400 | 41715969200 | 37500 | 37550 | 37600 | 37500 | 2426 |
| 492 | 20230918 | 114300 | 41624904700 | 37600 | 37450 | 37600 | 37450 | 1711 |
| 493 | 20230918 | 114200 | 41560721500 | 37450 | 37450 | 37500 | 37450 | 2152 |
| 494 | 20230918 | 114100 | 41480123350 | 37450 | 37450 | 37500 | 37400 | 1528 |
| 495 | 20230918 | 114000 | 41422897250 | 37450 | 37600 | 37650 | 37450 | 3469 |
| 496 | 20230918 | 113900 | 41292701700 | 37600 | 37550 | 37700 | 37550 | 2652 |
| 497 | 20230918 | 113800 | 41192952450 | 37650 | 37700 | 37700 | 37600 | 2486 |
| 498 | 20230918 | 113700 | 41099341550 | 37700 | 37600 | 37700 | 37600 | 3339 |
| 499 | 20230918 | 113600 | 40973593700 | 37600 | 37500 | 37600 | 37450 | 3973 |
| 500 | 20230918 | 113500 | 40824575250 | 37450 | 37450 | 37500 | 37400 | 2555 |
| 501 | 20230918 | 113400 | 40728911500 | 37450 | 37450 | 37450 | 37400 | 2433 |
| 502 | 20230918 | 113300 | 40637884900 | 37450 | 37400 | 37500 | 37400 | 4092 |
| 503 | 20230918 | 113200 | 40484724350 | 37450 | 37300 | 37450 | 37250 | 8553 |
| 504 | 20230918 | 113100 | 40165154200 | 37300 | 37400 | 37400 | 37250 | 4152 |
| 505 | 20230918 | 113000 | 40010166400 | 37350 | 37300 | 37400 | 37250 | 5291 |
| 506 | 20230918 | 112900 | 39812585200 | 37300 | 37300 | 37400 | 37250 | 9384 |
| 507 | 20230918 | 112800 | 39462712950 | 37300 | 37550 | 37550 | 37300 | 7405 |
| 508 | 20230918 | 112700 | 39185879050 | 37450 | 37650 | 37650 | 37450 | 5876 |
| 509 | 20230918 | 112600 | 38965337700 | 37650 | 37700 | 37750 | 37400 | 13577 |
| 510 | 20230918 | 112500 | 38455909050 | 37700 | 37600 | 37900 | 37600 | 3967 |
| 511 | 20230918 | 112400 | 38306138550 | 37600 | 37650 | 37800 | 37600 | 5617 |
| 512 | 20230918 | 112300 | 38094512500 | 37650 | 38100 | 38100 | 37550 | 10553 |
| 513 | 20230918 | 112200 | 37696169600 | 38100 | 37650 | 38200 | 37650 | 11823 |
| 514 | 20230918 | 112100 | 37247508650 | 37650 | 38050 | 38100 | 37650 | 24400 |
| 515 | 20230918 | 112000 | 36323773500 | 38050 | 38400 | 38450 | 38000 | 11039 |
| 516 | 20230918 | 111900 | 35901932500 | 38450 | 38200 | 38550 | 38150 | 21314 |
| 517 | 20230918 | 111800 | 35083517200 | 38200 | 38300 | 38300 | 37950 | 20749 |
| 518 | 20230918 | 111700 | 34293482800 | 38300 | 38450 | 38500 | 38150 | 10491 |
| 519 | 20230918 | 111600 | 33891764800 | 38450 | 38500 | 38550 | 38200 | 23726 |
| 520 | 20230918 | 111500 | 32981875600 | 38500 | 38550 | 38800 | 38500 | 21003 |
| 521 | 20230918 | 111400 | 32170884650 | 38550 | 38950 | 39050 | 38550 | 32246 |
| 522 | 20230918 | 111300 | 30921229450 | 38950 | 39150 | 39500 | 38900 | 62343 |
| 523 | 20230918 | 111200 | 28473049450 | 39200 | 38750 | 39250 | 38600 | 43635 |
| 524 | 20230918 | 111100 | 26773496300 | 38750 | 39150 | 39150 | 38600 | 40084 |
| 525 | 20230918 | 111000 | 25214316850 | 39100 | 38700 | 39150 | 38400 | 54498 |
| 526 | 20230918 | 110900 | 23096748150 | 38500 | 38300 | 38750 | 37950 | 68795 |
| 527 | 20230918 | 110800 | 20453798250 | 38300 | 37800 | 38500 | 37650 | 62959 |
| 528 | 20230918 | 110700 | 18051170500 | 37800 | 37700 | 37850 | 37600 | 23712 |
| 529 | 20230918 | 110600 | 17156346750 | 37800 | 37800 | 37800 | 37600 | 13209 |
| 530 | 20230918 | 110500 | 16657569550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 531 | 20230918 | 110400 | 16657569550 | 37700 | 37300 | 37700 | 37300 | 34284 |
| 532 | 20230918 | 110300 | 15370629050 | 37300 | 37100 | 37350 | 37100 | 21589 |
| 533 | 20230918 | 110200 | 14567923800 | 37100 | 36750 | 37100 | 36750 | 19620 |
| 534 | 20230918 | 110100 | 13843128550 | 36750 | 36750 | 36750 | 36700 | 843 |
| 535 | 20230918 | 110000 | 13812148350 | 36750 | 36750 | 36750 | 36700 | 629 |
| 536 | 20230918 | 105900 | 13789047900 | 36750 | 36750 | 36750 | 36700 | 832 |
| 537 | 20230918 | 105800 | 13758474300 | 36750 | 36800 | 36800 | 36700 | 481 |
| 538 | 20230918 | 105700 | 13740789200 | 36700 | 36600 | 36800 | 36600 | 3677 |
| 539 | 20230918 | 105600 | 13605739500 | 36600 | 36600 | 36650 | 36550 | 865 |
| 540 | 20230918 | 105500 | 13574078900 | 36600 | 36650 | 36700 | 36600 | 2466 |
| 541 | 20230918 | 105400 | 13483748250 | 36700 | 36700 | 36700 | 36650 | 950 |
| 542 | 20230918 | 105300 | 13448886850 | 36650 | 36650 | 36700 | 36650 | 421 |
| 543 | 20230918 | 105200 | 13433446850 | 36750 | 36700 | 36750 | 36700 | 836 |
| 544 | 20230918 | 105100 | 13402751250 | 36700 | 36750 | 36750 | 36700 | 265 |
| 545 | 20230918 | 105000 | 13393025600 | 36750 | 36750 | 36750 | 36700 | 681 |
| 546 | 20230918 | 104900 | 13368011900 | 36750 | 36700 | 36750 | 36700 | 520 |
| 547 | 20230918 | 104800 | 13348906000 | 36700 | 36750 | 36800 | 36700 | 1900 |
| 548 | 20230918 | 104700 | 13279076450 | 36750 | 36700 | 36800 | 36700 | 2714 |
| 549 | 20230918 | 104600 | 13179351250 | 36700 | 36700 | 36750 | 36650 | 196 |
| 550 | 20230918 | 104500 | 13172158050 | 36750 | 36650 | 36750 | 36600 | 5963 |
| 551 | 20230918 | 104400 | 12953425300 | 36650 | 36600 | 36650 | 36550 | 738 |
| 552 | 20230918 | 104300 | 12926424250 | 36550 | 36650 | 36700 | 36500 | 2872 |
| 553 | 20230918 | 104200 | 12821310350 | 36650 | 36650 | 36650 | 36600 | 839 |
| 554 | 20230918 | 104100 | 12790562450 | 36600 | 36400 | 36600 | 36350 | 3962 |
| 555 | 20230918 | 104000 | 12645937350 | 36450 | 36400 | 36500 | 36400 | 725 |
| 556 | 20230918 | 103900 | 12619513200 | 36400 | 36450 | 36450 | 36350 | 1002 |
| 557 | 20230918 | 103800 | 12583029400 | 36450 | 36400 | 36500 | 36350 | 2361 |
| 558 | 20230918 | 103700 | 12497019200 | 36400 | 36450 | 36450 | 36400 | 1929 |
| 559 | 20230918 | 103600 | 12426774850 | 36400 | 36500 | 36550 | 36350 | 2945 |
| 560 | 20230918 | 103500 | 12319451750 | 36550 | 36600 | 36600 | 36500 | 1074 |
| 561 | 20230918 | 103400 | 12280176950 | 36500 | 36450 | 36600 | 36350 | 4440 |
| 562 | 20230918 | 103300 | 12118344500 | 36450 | 36550 | 36550 | 36450 | 1438 |
| 563 | 20230918 | 103200 | 12065844000 | 36550 | 36500 | 36600 | 36500 | 905 |
| 564 | 20230918 | 103100 | 12032800900 | 36600 | 36500 | 36700 | 36450 | 2088 |
| 565 | 20230918 | 103000 | 11956577450 | 36500 | 36700 | 36750 | 36500 | 2917 |
| 566 | 20230918 | 102900 | 11849754150 | 36750 | 36600 | 36800 | 36550 | 7028 |
| 567 | 20230918 | 102800 | 11591880250 | 36600 | 36650 | 36700 | 36600 | 1868 |
| 568 | 20230918 | 102700 | 11523453500 | 36650 | 36750 | 36750 | 36600 | 2112 |
| 569 | 20230918 | 102600 | 11446017600 | 36700 | 36600 | 36700 | 36500 | 2006 |
| 570 | 20230918 | 102500 | 11372550300 | 36600 | 36750 | 36750 | 36550 | 2299 |
| 571 | 20230918 | 102400 | 11288377150 | 36750 | 36650 | 36900 | 36600 | 4953 |
| 572 | 20230918 | 102300 | 11106317200 | 36650 | 36500 | 36700 | 36400 | 7249 |
| 573 | 20230918 | 102200 | 10841459450 | 36500 | 36650 | 36800 | 36500 | 7072 |
| 574 | 20230918 | 102100 | 10582535350 | 36650 | 36850 | 36850 | 36650 | 5070 |
| 575 | 20230918 | 102000 | 10396327600 | 36800 | 36800 | 36900 | 36800 | 2911 |
| 576 | 20230918 | 101900 | 10289096700 | 36800 | 36650 | 36800 | 36650 | 1863 |
| 577 | 20230918 | 101800 | 10220742500 | 36700 | 36750 | 37000 | 36650 | 7740 |
| 578 | 20230918 | 101700 | 9935708200 | 36750 | 36900 | 36950 | 36600 | 3029 |
| 579 | 20230918 | 101600 | 9824190650 | 36900 | 37000 | 37000 | 36900 | 1852 |
| 580 | 20230918 | 101500 | 9755805550 | 37000 | 36750 | 37050 | 36600 | 15412 |
| 581 | 20230918 | 101400 | 9188041200 | 36750 | 36850 | 36900 | 36750 | 2789 |
| 582 | 20230918 | 101300 | 9085310800 | 36850 | 36950 | 37000 | 36800 | 5283 |
| 583 | 20230918 | 101200 | 8890425500 | 36950 | 36900 | 37050 | 36850 | 6127 |
| 584 | 20230918 | 101100 | 8663939750 | 36900 | 37050 | 37100 | 36800 | 11325 |
| 585 | 20230918 | 101000 | 8245179500 | 37050 | 36750 | 37100 | 36700 | 18369 |
| 586 | 20230918 | 100900 | 7567111850 | 36700 | 36550 | 36750 | 36550 | 5626 |
| 587 | 20230918 | 100800 | 7360855500 | 36550 | 36650 | 36850 | 36500 | 7894 |
| 588 | 20230918 | 100700 | 7071014750 | 36700 | 36750 | 36850 | 36650 | 11653 |
| 589 | 20230918 | 100600 | 6642424750 | 36750 | 36700 | 36800 | 36600 | 15286 |
| 590 | 20230918 | 100500 | 6081109950 | 36700 | 36450 | 36700 | 36400 | 15297 |
| 591 | 20230918 | 100400 | 5522274350 | 36450 | 36150 | 36450 | 36150 | 13892 |
| 592 | 20230918 | 100300 | 5017881400 | 36200 | 36000 | 36200 | 36000 | 12779 |
| 593 | 20230918 | 100200 | 4556695050 | 35900 | 35850 | 36000 | 35850 | 7391 |
| 594 | 20230918 | 100100 | 4291268950 | 35850 | 35850 | 35900 | 35800 | 3387 |
| 595 | 20230918 | 100000 | 4169819550 | 35800 | 35650 | 35900 | 35650 | 9939 |
| 596 | 20230918 | 095900 | 3814173200 | 35650 | 35700 | 35750 | 35650 | 2867 |
| 597 | 20230918 | 095800 | 3711825650 | 35700 | 35700 | 35750 | 35700 | 1804 |
| 598 | 20230918 | 095700 | 3647406650 | 35700 | 35600 | 35750 | 35550 | 4167 |
| 599 | 20230918 | 095600 | 3498577950 | 35600 | 35600 | 35600 | 35600 | 1705 |
| 600 | 20230918 | 095500 | 3437879950 | 35600 | 35550 | 35600 | 35550 | 2007 |
| 601 | 20230918 | 095400 | 3366432500 | 35550 | 35550 | 35600 | 35500 | 2287 |
| 602 | 20230918 | 095300 | 3285129350 | 35550 | 35450 | 35600 | 35450 | 4785 |
| 603 | 20230918 | 095200 | 3115133450 | 35450 | 35350 | 35500 | 35350 | 4503 |
| 604 | 20230918 | 095100 | 2955571550 | 35350 | 35300 | 35400 | 35300 | 963 |
| 605 | 20230918 | 095000 | 2921524700 | 35300 | 35300 | 35350 | 35300 | 342 |
| 606 | 20230918 | 094900 | 2909451200 | 35350 | 35300 | 35400 | 35300 | 506 |
| 607 | 20230918 | 094800 | 2891569150 | 35300 | 35350 | 35450 | 35300 | 3663 |
| 608 | 20230918 | 094700 | 2761967700 | 35350 | 35150 | 35400 | 35150 | 9833 |
| 609 | 20230918 | 094600 | 2415310300 | 35150 | 35100 | 35150 | 35100 | 1457 |
| 610 | 20230918 | 094500 | 2364166650 | 35100 | 35050 | 35100 | 35050 | 1542 |
| 611 | 20230918 | 094400 | 2310067150 | 35050 | 35050 | 35050 | 35000 | 369 |
| 612 | 20230918 | 094300 | 2297138100 | 35000 | 35000 | 35050 | 35000 | 238 |
| 613 | 20230918 | 094200 | 2288806500 | 35000 | 35050 | 35050 | 35000 | 2346 |
| 614 | 20230918 | 094100 | 2206653300 | 35050 | 35050 | 35050 | 35050 | 1 |
| 615 | 20230918 | 094000 | 2206618250 | 35050 | 35000 | 35050 | 35000 | 70 |
| 616 | 20230918 | 093900 | 2204164850 | 35000 | 35050 | 35050 | 35000 | 134 |
| 617 | 20230918 | 093800 | 2199468200 | 35050 | 35100 | 35100 | 35050 | 1469 |
| 618 | 20230918 | 093700 | 2147976100 | 35050 | 35100 | 35100 | 35050 | 189 |
| 619 | 20230918 | 093600 | 2141345100 | 35100 | 35100 | 35100 | 35100 | 95 |
| 620 | 20230918 | 093500 | 2138010600 | 35100 | 35150 | 35150 | 35100 | 158 |
| 621 | 20230918 | 093400 | 2132459450 | 35150 | 35100 | 35150 | 35050 | 854 |
| 622 | 20230918 | 093300 | 2102482850 | 35100 | 35100 | 35150 | 35100 | 292 |
| 623 | 20230918 | 093200 | 2092223350 | 35100 | 35100 | 35150 | 35100 | 1317 |
| 624 | 20230918 | 093100 | 2045981000 | 35100 | 35000 | 35100 | 35000 | 1672 |
| 625 | 20230918 | 093000 | 1987327500 | 35000 | 35050 | 35050 | 35000 | 725 |
| 626 | 20230918 | 092900 | 1961921750 | 35000 | 34950 | 35050 | 34950 | 2176 |
| 627 | 20230918 | 092800 | 1885741550 | 34950 | 34950 | 35000 | 34950 | 1487 |
| 628 | 20230918 | 092700 | 1833759550 | 34950 | 34950 | 35000 | 34900 | 883 |
| 629 | 20230918 | 092600 | 1802881650 | 34950 | 34900 | 34950 | 34900 | 361 |
| 630 | 20230918 | 092500 | 1790276550 | 34900 | 34850 | 34900 | 34850 | 588 |
| 631 | 20230918 | 092400 | 1769763650 | 34800 | 34850 | 34900 | 34800 | 477 |
| 632 | 20230918 | 092300 | 1753149000 | 34850 | 34900 | 34900 | 34850 | 1959 |
| 633 | 20230918 | 092200 | 1684845100 | 34950 | 34900 | 34950 | 34900 | 150 |
| 634 | 20230918 | 092100 | 1679610050 | 34900 | 34900 | 34900 | 34850 | 345 |
| 635 | 20230918 | 092000 | 1667571050 | 34900 | 34900 | 34950 | 34850 | 816 |
| 636 | 20230918 | 091900 | 1639092850 | 34900 | 34900 | 34950 | 34900 | 234 |
| 637 | 20230918 | 091800 | 1630925050 | 34900 | 34950 | 34950 | 34900 | 527 |
| 638 | 20230918 | 091700 | 1612531900 | 34900 | 34950 | 34950 | 34900 | 210 |
| 639 | 20230918 | 091600 | 1605201400 | 34950 | 35050 | 35050 | 34950 | 2133 |
| 640 | 20230918 | 091500 | 1530591900 | 35000 | 35000 | 35000 | 35000 | 125 |
| 641 | 20230918 | 091400 | 1526216900 | 35050 | 35000 | 35050 | 35000 | 1004 |
| 642 | 20230918 | 091300 | 1491069250 | 35050 | 35050 | 35100 | 35050 | 948 |
| 643 | 20230918 | 091200 | 1457837350 | 35050 | 35100 | 35100 | 35050 | 1616 |
| 644 | 20230918 | 091100 | 1401167800 | 35150 | 35150 | 35150 | 35150 | 1085 |
| 645 | 20230918 | 091000 | 1363030050 | 35150 | 35100 | 35150 | 35100 | 1833 |
| 646 | 20230918 | 090900 | 1298648450 | 35100 | 35050 | 35100 | 35050 | 1148 |
| 647 | 20230918 | 090800 | 1258376750 | 35050 | 35150 | 35150 | 34950 | 6175 |
| 648 | 20230918 | 090700 | 1041890800 | 35150 | 35200 | 35250 | 35150 | 1553 |
| 649 | 20230918 | 090600 | 987231550 | 35200 | 35050 | 35250 | 35050 | 4726 |
| 650 | 20230918 | 090500 | 820896600 | 35050 | 35150 | 35200 | 35050 | 2148 |
| 651 | 20230918 | 090400 | 745476100 | 35100 | 35000 | 35200 | 35000 | 4185 |
| 652 | 20230918 | 090300 | 598599100 | 35000 | 35150 | 35200 | 34950 | 1520 |
| 653 | 20230918 | 090200 | 545365750 | 35200 | 34950 | 35350 | 34750 | 6689 |
| 654 | 20230918 | 090100 | 310633950 | 34950 | 34550 | 34950 | 34550 | 5913 |
| 655 | 20230918 | 090000 | 105049050 | 34500 | 34300 | 34500 | 34250 | 3049 |