38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 204700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 2277 |
| 3 | 20230918 | 204600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 4 | 20230918 | 204500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 5 | 20230918 | 204400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 6 | 20230918 | 204300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 7 | 20230918 | 204200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 8 | 20230918 | 204100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 9 | 20230918 | 204000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 10 | 20230918 | 203900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 11 | 20230918 | 203800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 12 | 20230918 | 203700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 13 | 20230918 | 203600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 14 | 20230918 | 203500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 15 | 20230918 | 203400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 16 | 20230918 | 203300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 17 | 20230918 | 203200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 18 | 20230918 | 203100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 19 | 20230918 | 203000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 20 | 20230918 | 202900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 21 | 20230918 | 202800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 22 | 20230918 | 202700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 23 | 20230918 | 202600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 24 | 20230918 | 202500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 25 | 20230918 | 202400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 26 | 20230918 | 202300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 27 | 20230918 | 202200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 28 | 20230918 | 202100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 29 | 20230918 | 202000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 30 | 20230918 | 201900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 31 | 20230918 | 201800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 32 | 20230918 | 201700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 2277 |
| 33 | 20230918 | 201600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 34 | 20230918 | 201500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 35 | 20230918 | 201400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 36 | 20230918 | 201300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 37 | 20230918 | 201200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 38 | 20230918 | 201100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 39 | 20230918 | 201000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 40 | 20230918 | 200900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 41 | 20230918 | 200800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 42 | 20230918 | 200700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 43 | 20230918 | 200600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 44 | 20230918 | 200500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 45 | 20230918 | 200400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 46 | 20230918 | 200300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 47 | 20230918 | 200200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 48 | 20230918 | 200100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 49 | 20230918 | 200000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 50 | 20230918 | 195900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 51 | 20230918 | 195800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 52 | 20230918 | 195700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 53 | 20230918 | 195600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 54 | 20230918 | 195500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 55 | 20230918 | 195400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 56 | 20230918 | 195300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 57 | 20230918 | 195200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 58 | 20230918 | 195100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 59 | 20230918 | 195000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 60 | 20230918 | 194900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 61 | 20230918 | 194800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 62 | 20230918 | 194700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 2277 |
| 63 | 20230918 | 194600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 64 | 20230918 | 194500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 65 | 20230918 | 194400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 66 | 20230918 | 194300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 67 | 20230918 | 194200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 68 | 20230918 | 194100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 69 | 20230918 | 194000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 70 | 20230918 | 193900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 71 | 20230918 | 193800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 72 | 20230918 | 193700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 73 | 20230918 | 193600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 74 | 20230918 | 193500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 75 | 20230918 | 193400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 76 | 20230918 | 193300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 77 | 20230918 | 193200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 78 | 20230918 | 193100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 79 | 20230918 | 193000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 80 | 20230918 | 192900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 81 | 20230918 | 192800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 82 | 20230918 | 192700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 83 | 20230918 | 192600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 84 | 20230918 | 192500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 85 | 20230918 | 192400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 86 | 20230918 | 192300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 87 | 20230918 | 192200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 88 | 20230918 | 192100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 89 | 20230918 | 192000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 90 | 20230918 | 191900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 91 | 20230918 | 191800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 92 | 20230918 | 191700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 2277 |
| 93 | 20230918 | 191600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 94 | 20230918 | 191500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 95 | 20230918 | 191400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 96 | 20230918 | 191300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 97 | 20230918 | 191200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 98 | 20230918 | 191100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 99 | 20230918 | 191000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 100 | 20230918 | 190900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 101 | 20230918 | 190800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 102 | 20230918 | 190700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 103 | 20230918 | 190600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 104 | 20230918 | 190500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 105 | 20230918 | 190400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 106 | 20230918 | 190300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 107 | 20230918 | 190200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 108 | 20230918 | 190100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 109 | 20230918 | 190000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 110 | 20230918 | 185900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 111 | 20230918 | 185800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 112 | 20230918 | 185700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 113 | 20230918 | 185600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 114 | 20230918 | 185500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 115 | 20230918 | 185400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 116 | 20230918 | 185300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 117 | 20230918 | 185200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 118 | 20230918 | 185100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 119 | 20230918 | 185000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 120 | 20230918 | 184900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 121 | 20230918 | 184800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 122 | 20230918 | 184700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 2277 |
| 123 | 20230918 | 184600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 124 | 20230918 | 184500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 125 | 20230918 | 184400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 126 | 20230918 | 184300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 127 | 20230918 | 184200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 128 | 20230918 | 184100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 129 | 20230918 | 184000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 130 | 20230918 | 183900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 131 | 20230918 | 183800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 132 | 20230918 | 183700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 133 | 20230918 | 183600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 134 | 20230918 | 183500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 135 | 20230918 | 183400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 136 | 20230918 | 183300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 137 | 20230918 | 183200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 138 | 20230918 | 183100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 139 | 20230918 | 183000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 140 | 20230918 | 182900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 141 | 20230918 | 182800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 142 | 20230918 | 182700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 143 | 20230918 | 182600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 144 | 20230918 | 182500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 145 | 20230918 | 182400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 146 | 20230918 | 182300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 147 | 20230918 | 182200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 148 | 20230918 | 182100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 149 | 20230918 | 182000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 150 | 20230918 | 181900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 151 | 20230918 | 181800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 152 | 20230918 | 181700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 2277 |
| 153 | 20230918 | 181600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 154 | 20230918 | 181500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 155 | 20230918 | 181400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 156 | 20230918 | 181300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 157 | 20230918 | 181200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 158 | 20230918 | 181100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 159 | 20230918 | 181000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 160 | 20230918 | 180900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 161 | 20230918 | 180800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 162 | 20230918 | 180700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 163 | 20230918 | 180600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 164 | 20230918 | 180500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 165 | 20230918 | 180400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 166 | 20230918 | 180300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 167 | 20230918 | 180200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 168 | 20230918 | 180100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 169 | 20230918 | 180000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 170 | 20230918 | 175900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 171 | 20230918 | 175800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 172 | 20230918 | 175700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 173 | 20230918 | 175600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 174 | 20230918 | 175500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 175 | 20230918 | 175400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 176 | 20230918 | 175300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 177 | 20230918 | 175200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 178 | 20230918 | 175100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 179 | 20230918 | 175000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 180 | 20230918 | 174900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 181 | 20230918 | 174800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 182 | 20230918 | 174700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 2277 |
| 183 | 20230918 | 174600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 184 | 20230918 | 174500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 185 | 20230918 | 174400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 186 | 20230918 | 174300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20230918 | 174200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20230918 | 174100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 189 | 20230918 | 174000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20230918 | 173900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 191 | 20230918 | 173800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20230918 | 173700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20230918 | 173600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20230918 | 173500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20230918 | 173400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20230918 | 173300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 197 | 20230918 | 173200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 198 | 20230918 | 173100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 199 | 20230918 | 173000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 200 | 20230918 | 172900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 201 | 20230918 | 172800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 202 | 20230918 | 172700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 203 | 20230918 | 172600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 204 | 20230918 | 172500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 205 | 20230918 | 172400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 206 | 20230918 | 172300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 207 | 20230918 | 172200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 208 | 20230918 | 172100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 209 | 20230918 | 172000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 210 | 20230918 | 171900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 211 | 20230918 | 171800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 212 | 20230918 | 171700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 2277 |
| 213 | 20230918 | 171600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 214 | 20230918 | 171500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 215 | 20230918 | 171400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 216 | 20230918 | 171300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 217 | 20230918 | 171200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 218 | 20230918 | 171100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 219 | 20230918 | 171000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 220 | 20230918 | 170900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 221 | 20230918 | 170800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 222 | 20230918 | 170700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 223 | 20230918 | 170600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 224 | 20230918 | 170500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 225 | 20230918 | 170400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 226 | 20230918 | 170300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 227 | 20230918 | 170200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 228 | 20230918 | 170100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 229 | 20230918 | 170000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 230 | 20230918 | 165900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 231 | 20230918 | 165800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 232 | 20230918 | 165700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 233 | 20230918 | 165600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 234 | 20230918 | 165500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 235 | 20230918 | 165400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 236 | 20230918 | 165300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 237 | 20230918 | 165200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 238 | 20230918 | 165100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 239 | 20230918 | 165000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 240 | 20230918 | 164900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 241 | 20230918 | 164800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 242 | 20230918 | 164700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 2277 |
| 243 | 20230918 | 164600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 244 | 20230918 | 164500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 245 | 20230918 | 164400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 246 | 20230918 | 164300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 247 | 20230918 | 164200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 248 | 20230918 | 164100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 249 | 20230918 | 164000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 250 | 20230918 | 163900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 251 | 20230918 | 163800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 252 | 20230918 | 163700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 253 | 20230918 | 163600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 254 | 20230918 | 163500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 255 | 20230918 | 163400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 256 | 20230918 | 163300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 257 | 20230918 | 163200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 258 | 20230918 | 163100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 259 | 20230918 | 163000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 260 | 20230918 | 162900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 261 | 20230918 | 162800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 262 | 20230918 | 162700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 263 | 20230918 | 162600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 264 | 20230918 | 162500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 265 | 20230918 | 162400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 266 | 20230918 | 162300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 267 | 20230918 | 162200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 268 | 20230918 | 162100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 269 | 20230918 | 162000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 270 | 20230918 | 161900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 271 | 20230918 | 161800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 272 | 20230918 | 161700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 2277 |
| 273 | 20230918 | 161600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 274 | 20230918 | 161500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 275 | 20230918 | 161400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 276 | 20230918 | 161300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 277 | 20230918 | 161200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 278 | 20230918 | 161100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 279 | 20230918 | 161000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 280 | 20230918 | 160900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 281 | 20230918 | 160800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 282 | 20230918 | 160700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 283 | 20230918 | 160600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 284 | 20230918 | 160500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 285 | 20230918 | 160400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 286 | 20230918 | 160300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 287 | 20230918 | 160200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 288 | 20230918 | 160100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 289 | 20230918 | 160000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 290 | 20230918 | 155900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 291 | 20230918 | 155800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 292 | 20230918 | 155700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 293 | 20230918 | 155600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 294 | 20230918 | 155500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 295 | 20230918 | 155400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 296 | 20230918 | 155300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 297 | 20230918 | 155200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 298 | 20230918 | 155100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 299 | 20230918 | 155000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 300 | 20230918 | 154900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 301 | 20230918 | 154800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 302 | 20230918 | 154700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 2277 |
| 303 | 20230918 | 154600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 304 | 20230918 | 154500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 305 | 20230918 | 154400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 306 | 20230918 | 154300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 307 | 20230918 | 154200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 308 | 20230918 | 154100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 309 | 20230918 | 154000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 310 | 20230918 | 153900 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 311 | 20230918 | 153800 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 312 | 20230918 | 153700 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 313 | 20230918 | 153600 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 314 | 20230918 | 153500 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 315 | 20230918 | 153400 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 316 | 20230918 | 153300 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 317 | 20230918 | 153200 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 318 | 20230918 | 153100 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 319 | 20230918 | 153000 | 12222439150 | 42300 | 42300 | 42300 | 42300 | 2277 |
| 320 | 20230918 | 152900 | 12126122050 | 42350 | 42350 | 42350 | 42350 | 0 |
| 321 | 20230918 | 152800 | 12126122050 | 42350 | 42350 | 42350 | 42350 | 0 |
| 322 | 20230918 | 152700 | 12126122050 | 42350 | 42350 | 42350 | 42350 | 0 |
| 323 | 20230918 | 152600 | 12126122050 | 42350 | 42350 | 42350 | 42350 | 0 |
| 324 | 20230918 | 152500 | 12126122050 | 42350 | 42350 | 42350 | 42350 | 0 |
| 325 | 20230918 | 152400 | 12126122050 | 42350 | 42350 | 42350 | 42350 | 0 |
| 326 | 20230918 | 152300 | 12126122050 | 42350 | 42350 | 42350 | 42350 | 0 |
| 327 | 20230918 | 152200 | 12126122050 | 42350 | 42350 | 42350 | 42350 | 0 |
| 328 | 20230918 | 152100 | 12126122050 | 42350 | 42350 | 42350 | 42350 | 0 |
| 329 | 20230918 | 152000 | 12126122050 | 42350 | 42350 | 42350 | 42350 | 0 |
| 330 | 20230918 | 151900 | 12126122050 | 42350 | 42500 | 42500 | 42350 | 200 |
| 331 | 20230918 | 151800 | 12117637850 | 42400 | 42500 | 42500 | 42400 | 277 |
| 332 | 20230918 | 151700 | 12105883100 | 42500 | 42450 | 42500 | 42400 | 608 |
| 333 | 20230918 | 151600 | 12080072650 | 42450 | 42450 | 42450 | 42400 | 221 |
| 334 | 20230918 | 151500 | 12070695250 | 42450 | 42450 | 42450 | 42400 | 365 |
| 335 | 20230918 | 151400 | 12055208400 | 42450 | 42400 | 42450 | 42350 | 553 |
| 336 | 20230918 | 151300 | 12031753750 | 42350 | 42400 | 42400 | 42350 | 118 |
| 337 | 20230918 | 151200 | 12026750800 | 42400 | 42450 | 42450 | 42350 | 422 |
| 338 | 20230918 | 151100 | 12008856950 | 42450 | 42450 | 42450 | 42400 | 417 |
| 339 | 20230918 | 151000 | 11991170200 | 42450 | 42500 | 42500 | 42400 | 75 |
| 340 | 20230918 | 150900 | 11987986050 | 42500 | 42450 | 42500 | 42400 | 540 |
| 341 | 20230918 | 150800 | 11965061850 | 42450 | 42450 | 42500 | 42400 | 309 |
| 342 | 20230918 | 150700 | 11951951950 | 42400 | 42550 | 42550 | 42400 | 381 |
| 343 | 20230918 | 150600 | 11935775000 | 42550 | 42450 | 42550 | 42450 | 1067 |
| 344 | 20230918 | 150500 | 11890428850 | 42450 | 42450 | 42500 | 42400 | 436 |
| 345 | 20230918 | 150400 | 11871918400 | 42400 | 42500 | 42550 | 42350 | 299 |
| 346 | 20230918 | 150300 | 11859212800 | 42500 | 42450 | 42500 | 42400 | 507 |
| 347 | 20230918 | 150200 | 11837689700 | 42450 | 42450 | 42500 | 42350 | 386 |
| 348 | 20230918 | 150100 | 11821311200 | 42450 | 42450 | 42450 | 42400 | 104 |
| 349 | 20230918 | 150000 | 11816896900 | 42450 | 42400 | 42450 | 42350 | 571 |
| 350 | 20230918 | 145900 | 11792681900 | 42400 | 42350 | 42500 | 42350 | 335 |
| 351 | 20230918 | 145800 | 11778468100 | 42350 | 42300 | 42350 | 42250 | 608 |
| 352 | 20230918 | 145700 | 11752750450 | 42300 | 42300 | 42300 | 42250 | 432 |
| 353 | 20230918 | 145600 | 11734478050 | 42300 | 42300 | 42300 | 42150 | 453 |
| 354 | 20230918 | 145500 | 11715336050 | 42300 | 42250 | 42300 | 42250 | 100 |
| 355 | 20230918 | 145400 | 11711106100 | 42300 | 42250 | 42300 | 42150 | 1265 |
| 356 | 20230918 | 145300 | 11657741350 | 42200 | 42250 | 42250 | 42200 | 212 |
| 357 | 20230918 | 145200 | 11648789100 | 42250 | 42250 | 42250 | 42150 | 816 |
| 358 | 20230918 | 145100 | 11614357150 | 42250 | 42400 | 42400 | 42250 | 1404 |
| 359 | 20230918 | 145000 | 11555001300 | 42400 | 42450 | 42500 | 42400 | 255 |
| 360 | 20230918 | 144900 | 11544182200 | 42400 | 42550 | 42550 | 42400 | 401 |
| 361 | 20230918 | 144800 | 11527147000 | 42550 | 42400 | 42550 | 42400 | 394 |
| 362 | 20230918 | 144700 | 11510423100 | 42450 | 42500 | 42550 | 42300 | 1313 |
| 363 | 20230918 | 144600 | 11454670000 | 42500 | 42550 | 42550 | 42400 | 198 |
| 364 | 20230918 | 144500 | 11446261800 | 42550 | 42400 | 42550 | 42350 | 400 |
| 365 | 20230918 | 144400 | 11429291500 | 42400 | 42400 | 42400 | 42350 | 209 |
| 366 | 20230918 | 144300 | 11420431800 | 42400 | 42450 | 42450 | 42350 | 351 |
| 367 | 20230918 | 144200 | 11405545950 | 42450 | 42350 | 42550 | 42350 | 310 |
| 368 | 20230918 | 144100 | 11392389550 | 42250 | 42550 | 42600 | 42250 | 724 |
| 369 | 20230918 | 144000 | 11361604800 | 42600 | 42600 | 42600 | 42550 | 161 |
| 370 | 20230918 | 143900 | 11354749100 | 42600 | 42450 | 42600 | 42450 | 1025 |
| 371 | 20230918 | 143800 | 11311180800 | 42450 | 42450 | 42450 | 42400 | 271 |
| 372 | 20230918 | 143700 | 11299678250 | 42450 | 42450 | 42450 | 42400 | 155 |
| 373 | 20230918 | 143600 | 11293099450 | 42450 | 42400 | 42450 | 42400 | 475 |
| 374 | 20230918 | 143500 | 11272945900 | 42400 | 42350 | 42450 | 42350 | 212 |
| 375 | 20230918 | 143400 | 11263957450 | 42450 | 42450 | 42450 | 42400 | 171 |
| 376 | 20230918 | 143300 | 11256703100 | 42450 | 42400 | 42450 | 42350 | 488 |
| 377 | 20230918 | 143200 | 11236007950 | 42400 | 42450 | 42450 | 42350 | 226 |
| 378 | 20230918 | 143100 | 11226426900 | 42400 | 42400 | 42450 | 42350 | 325 |
| 379 | 20230918 | 143000 | 11212646550 | 42450 | 42300 | 42450 | 42250 | 678 |
| 380 | 20230918 | 142900 | 11183942050 | 42300 | 42200 | 42300 | 42200 | 211 |
| 381 | 20230918 | 142800 | 11175027500 | 42250 | 42200 | 42250 | 42200 | 772 |
| 382 | 20230918 | 142700 | 11142446300 | 42250 | 42450 | 42450 | 42250 | 614 |
| 383 | 20230918 | 142600 | 11116437150 | 42450 | 42400 | 42450 | 42400 | 388 |
| 384 | 20230918 | 142500 | 11099981250 | 42400 | 42400 | 42400 | 42350 | 302 |
| 385 | 20230918 | 142400 | 11087180800 | 42400 | 42400 | 42400 | 42350 | 287 |
| 386 | 20230918 | 142300 | 11075012450 | 42400 | 42400 | 42400 | 42350 | 484 |
| 387 | 20230918 | 142200 | 11054496300 | 42400 | 42350 | 42400 | 42350 | 169 |
| 388 | 20230918 | 142100 | 11047332900 | 42400 | 42400 | 42400 | 42350 | 399 |
| 389 | 20230918 | 142000 | 11030419050 | 42400 | 42350 | 42400 | 42300 | 433 |
| 390 | 20230918 | 141900 | 11012077450 | 42350 | 42250 | 42350 | 42250 | 389 |
| 391 | 20230918 | 141800 | 10995618150 | 42300 | 42300 | 42300 | 42200 | 425 |
| 392 | 20230918 | 141700 | 10977657600 | 42300 | 42250 | 42300 | 42250 | 247 |
| 393 | 20230918 | 141600 | 10967214600 | 42250 | 42250 | 42300 | 42200 | 242 |
| 394 | 20230918 | 141500 | 10956984850 | 42250 | 42250 | 42250 | 42150 | 618 |
| 395 | 20230918 | 141400 | 10930892050 | 42200 | 42250 | 42250 | 42150 | 309 |
| 396 | 20230918 | 141300 | 10917849300 | 42200 | 42150 | 42250 | 42150 | 375 |
| 397 | 20230918 | 141200 | 10902017400 | 42200 | 42200 | 42200 | 42150 | 379 |
| 398 | 20230918 | 141100 | 10886027350 | 42200 | 42250 | 42250 | 42150 | 459 |
| 399 | 20230918 | 141000 | 10866662350 | 42300 | 42300 | 42350 | 42250 | 1081 |
| 400 | 20230918 | 140900 | 10820953750 | 42350 | 42350 | 42350 | 42300 | 299 |
| 401 | 20230918 | 140800 | 10808292400 | 42350 | 42400 | 42400 | 42350 | 187 |
| 402 | 20230918 | 140700 | 10800367500 | 42350 | 42400 | 42450 | 42350 | 1283 |
| 403 | 20230918 | 140600 | 10745967650 | 42400 | 42400 | 42400 | 42350 | 327 |
| 404 | 20230918 | 140500 | 10732106150 | 42350 | 42350 | 42400 | 42350 | 237 |
| 405 | 20230918 | 140400 | 10722062400 | 42350 | 42350 | 42400 | 42350 | 424 |
| 406 | 20230918 | 140300 | 10704100450 | 42400 | 42500 | 42500 | 42400 | 1729 |
| 407 | 20230918 | 140200 | 10630758000 | 42500 | 42450 | 42500 | 42450 | 307 |
| 408 | 20230918 | 140100 | 10617714450 | 42500 | 42500 | 42500 | 42450 | 1073 |
| 409 | 20230918 | 140000 | 10572113600 | 42550 | 42600 | 42600 | 42500 | 409 |
| 410 | 20230918 | 135900 | 10554705600 | 42600 | 42600 | 42650 | 42550 | 639 |
| 411 | 20230918 | 135800 | 10527506700 | 42550 | 42650 | 42650 | 42550 | 1354 |
| 412 | 20230918 | 135700 | 10469849950 | 42650 | 42650 | 42650 | 42600 | 799 |
| 413 | 20230918 | 135600 | 10435780200 | 42650 | 42650 | 42650 | 42600 | 408 |
| 414 | 20230918 | 135500 | 10418382450 | 42650 | 42600 | 42650 | 42600 | 260 |
| 415 | 20230918 | 135400 | 10407294200 | 42600 | 42650 | 42650 | 42600 | 552 |
| 416 | 20230918 | 135300 | 10383756900 | 42650 | 42650 | 42700 | 42600 | 362 |
| 417 | 20230918 | 135200 | 10368316150 | 42650 | 42650 | 42650 | 42600 | 619 |
| 418 | 20230918 | 135100 | 10341921200 | 42650 | 42600 | 42650 | 42600 | 1358 |
| 419 | 20230918 | 135000 | 10284046150 | 42600 | 42650 | 42650 | 42600 | 716 |
| 420 | 20230918 | 134900 | 10253530100 | 42650 | 42650 | 42650 | 42600 | 648 |
| 421 | 20230918 | 134800 | 10225908150 | 42650 | 42650 | 42650 | 42600 | 604 |
| 422 | 20230918 | 134700 | 10200158900 | 42650 | 42650 | 42700 | 42600 | 579 |
| 423 | 20230918 | 134600 | 10175454050 | 42700 | 42700 | 42700 | 42650 | 321 |
| 424 | 20230918 | 134500 | 10161748950 | 42700 | 42700 | 42700 | 42650 | 613 |
| 425 | 20230918 | 134400 | 10135584750 | 42700 | 42650 | 42700 | 42650 | 419 |
| 426 | 20230918 | 134300 | 10117697900 | 42700 | 42700 | 42700 | 42650 | 583 |
| 427 | 20230918 | 134200 | 10092811350 | 42700 | 42650 | 42700 | 42650 | 311 |
| 428 | 20230918 | 134100 | 10079534400 | 42650 | 42700 | 42700 | 42650 | 459 |
| 429 | 20230918 | 134000 | 10059937500 | 42700 | 42650 | 42700 | 42650 | 394 |
| 430 | 20230918 | 133900 | 10043118500 | 42700 | 42700 | 42700 | 42650 | 421 |
| 431 | 20230918 | 133800 | 10025146600 | 42700 | 42650 | 42700 | 42600 | 1296 |
| 432 | 20230918 | 133700 | 9969858450 | 42600 | 42650 | 42650 | 42600 | 488 |
| 433 | 20230918 | 133600 | 9949045350 | 42650 | 42650 | 42650 | 42600 | 627 |
| 434 | 20230918 | 133500 | 9922305850 | 42650 | 42700 | 42700 | 42600 | 225 |
| 435 | 20230918 | 133400 | 9912704800 | 42650 | 42750 | 42750 | 42650 | 2532 |
| 436 | 20230918 | 133300 | 9804649500 | 42750 | 42800 | 42800 | 42700 | 748 |
| 437 | 20230918 | 133200 | 9772668550 | 42800 | 42750 | 42800 | 42700 | 434 |
| 438 | 20230918 | 133100 | 9754109300 | 42800 | 42850 | 42850 | 42750 | 731 |
| 439 | 20230918 | 133000 | 9722835800 | 42850 | 42850 | 42900 | 42850 | 737 |
| 440 | 20230918 | 132900 | 9691237150 | 42850 | 42850 | 42900 | 42850 | 301 |
| 441 | 20230918 | 132800 | 9678328150 | 42900 | 42900 | 42900 | 42850 | 579 |
| 442 | 20230918 | 132700 | 9653491800 | 42900 | 42850 | 42900 | 42850 | 446 |
| 443 | 20230918 | 132600 | 9634360900 | 42850 | 42900 | 42900 | 42850 | 301 |
| 444 | 20230918 | 132500 | 9621451250 | 42900 | 42850 | 42900 | 42850 | 545 |
| 445 | 20230918 | 132400 | 9598074950 | 42900 | 42900 | 42900 | 42900 | 380 |
| 446 | 20230918 | 132300 | 9581772950 | 42850 | 42850 | 42900 | 42850 | 242 |
| 447 | 20230918 | 132200 | 9571394200 | 42850 | 42900 | 42900 | 42850 | 893 |
| 448 | 20230918 | 132100 | 9533088950 | 42900 | 42900 | 42900 | 42850 | 620 |
| 449 | 20230918 | 132000 | 9506494300 | 42900 | 42850 | 42900 | 42800 | 461 |
| 450 | 20230918 | 131900 | 9486732200 | 42850 | 42800 | 42850 | 42750 | 288 |
| 451 | 20230918 | 131800 | 9474396700 | 42850 | 42850 | 42850 | 42850 | 524 |
| 452 | 20230918 | 131700 | 9451943300 | 42850 | 42850 | 42850 | 42800 | 400 |
| 453 | 20230918 | 131600 | 9434809800 | 42850 | 42800 | 42850 | 42750 | 323 |
| 454 | 20230918 | 131500 | 9420979850 | 42800 | 42800 | 42800 | 42750 | 496 |
| 455 | 20230918 | 131400 | 9399752700 | 42750 | 42750 | 42800 | 42700 | 382 |
| 456 | 20230918 | 131300 | 9383424150 | 42750 | 42800 | 42850 | 42700 | 429 |
| 457 | 20230918 | 131200 | 9365067300 | 42850 | 42800 | 42850 | 42800 | 493 |
| 458 | 20230918 | 131100 | 9343951550 | 42800 | 42800 | 42850 | 42750 | 559 |
| 459 | 20230918 | 131000 | 9320026800 | 42800 | 42800 | 42850 | 42800 | 286 |
| 460 | 20230918 | 130900 | 9307785100 | 42800 | 42750 | 42800 | 42700 | 444 |
| 461 | 20230918 | 130800 | 9288803200 | 42700 | 42700 | 42700 | 42650 | 203 |
| 462 | 20230918 | 130700 | 9280135250 | 42700 | 42750 | 42750 | 42650 | 451 |
| 463 | 20230918 | 130600 | 9260881250 | 42750 | 42700 | 42750 | 42700 | 1417 |
| 464 | 20230918 | 130500 | 9200358250 | 42700 | 42700 | 42750 | 42650 | 609 |
| 465 | 20230918 | 130400 | 9174351800 | 42750 | 42750 | 42750 | 42700 | 201 |
| 466 | 20230918 | 130300 | 9165759250 | 42800 | 42750 | 42800 | 42650 | 470 |
| 467 | 20230918 | 130200 | 9145675050 | 42700 | 42800 | 42850 | 42650 | 756 |
| 468 | 20230918 | 130100 | 9113359050 | 42800 | 42900 | 42900 | 42750 | 152 |
| 469 | 20230918 | 130000 | 9106848000 | 42900 | 42850 | 42900 | 42800 | 483 |
| 470 | 20230918 | 125900 | 9086149800 | 42850 | 42800 | 42850 | 42800 | 173 |
| 471 | 20230918 | 125800 | 9078737200 | 42850 | 42900 | 42900 | 42800 | 808 |
| 472 | 20230918 | 125700 | 9044106950 | 42900 | 42800 | 42900 | 42800 | 272 |
| 473 | 20230918 | 125600 | 9032462550 | 42750 | 42800 | 42800 | 42700 | 325 |
| 474 | 20230918 | 125500 | 9018557250 | 42800 | 42750 | 42800 | 42750 | 373 |
| 475 | 20230918 | 125400 | 9002595850 | 42800 | 42700 | 42800 | 42700 | 604 |
| 476 | 20230918 | 125300 | 8976759850 | 42750 | 42700 | 42750 | 42700 | 100 |
| 477 | 20230918 | 125200 | 8972486050 | 42650 | 42750 | 42800 | 42650 | 464 |
| 478 | 20230918 | 125100 | 8952680900 | 42750 | 42650 | 42750 | 42650 | 437 |
| 479 | 20230918 | 125000 | 8934010200 | 42700 | 42700 | 42750 | 42600 | 230 |
| 480 | 20230918 | 124900 | 8924183150 | 42750 | 42650 | 42750 | 42650 | 404 |
| 481 | 20230918 | 124800 | 8906926900 | 42650 | 42650 | 42650 | 42600 | 569 |
| 482 | 20230918 | 124700 | 8882665900 | 42650 | 42600 | 42650 | 42600 | 596 |
| 483 | 20230918 | 124600 | 8857269950 | 42650 | 42800 | 42800 | 42650 | 527 |
| 484 | 20230918 | 124500 | 8834765200 | 42800 | 42750 | 42800 | 42700 | 646 |
| 485 | 20230918 | 124400 | 8807143900 | 42800 | 43000 | 43000 | 42800 | 857 |
| 486 | 20230918 | 124300 | 8770398300 | 43000 | 42950 | 43050 | 42950 | 483 |
| 487 | 20230918 | 124200 | 8749639700 | 43050 | 43100 | 43100 | 42950 | 1778 |
| 488 | 20230918 | 124100 | 8673117150 | 43100 | 43150 | 43200 | 43100 | 2491 |
| 489 | 20230918 | 124000 | 8565698400 | 43200 | 43200 | 43200 | 43150 | 371 |
| 490 | 20230918 | 123900 | 8549677850 | 43200 | 43200 | 43200 | 43100 | 3661 |
| 491 | 20230918 | 123800 | 8391587900 | 43150 | 43200 | 43200 | 43150 | 669 |
| 492 | 20230918 | 123700 | 8362698450 | 43150 | 43150 | 43150 | 43100 | 1481 |
| 493 | 20230918 | 123600 | 8298793600 | 43150 | 43100 | 43150 | 43100 | 1813 |
| 494 | 20230918 | 123500 | 8220634350 | 43100 | 43050 | 43100 | 43050 | 1442 |
| 495 | 20230918 | 123400 | 8158486450 | 43100 | 43100 | 43100 | 43050 | 872 |
| 496 | 20230918 | 123300 | 8120903800 | 43100 | 43000 | 43100 | 43000 | 539 |
| 497 | 20230918 | 123200 | 8097696650 | 43000 | 43000 | 43100 | 43000 | 1204 |
| 498 | 20230918 | 123100 | 8045866400 | 43050 | 42950 | 43050 | 42950 | 664 |
| 499 | 20230918 | 123000 | 8017304300 | 43000 | 42950 | 43000 | 42950 | 1338 |
| 500 | 20230918 | 122900 | 7959784450 | 42950 | 43000 | 43000 | 42900 | 292 |
| 501 | 20230918 | 122800 | 7947230250 | 43000 | 43000 | 43000 | 42950 | 354 |
| 502 | 20230918 | 122700 | 7932019200 | 43000 | 42950 | 43000 | 42950 | 495 |
| 503 | 20230918 | 122600 | 7910739200 | 43000 | 43000 | 43000 | 42950 | 236 |
| 504 | 20230918 | 122500 | 7900591800 | 43050 | 43050 | 43050 | 43000 | 423 |
| 505 | 20230918 | 122400 | 7882391450 | 43050 | 43050 | 43050 | 43000 | 577 |
| 506 | 20230918 | 122300 | 7857556000 | 43050 | 43100 | 43100 | 42850 | 749 |
| 507 | 20230918 | 122200 | 7825293400 | 43000 | 42750 | 43100 | 42750 | 19991 |
| 508 | 20230918 | 122100 | 6967936300 | 42750 | 42700 | 42750 | 42650 | 5414 |
| 509 | 20230918 | 122000 | 6736730100 | 42700 | 42700 | 42700 | 42650 | 455 |
| 510 | 20230918 | 121900 | 6717304150 | 42700 | 42650 | 42700 | 42650 | 1505 |
| 511 | 20230918 | 121800 | 6653094800 | 42650 | 42650 | 42650 | 42600 | 745 |
| 512 | 20230918 | 121700 | 6621325300 | 42650 | 42600 | 42650 | 42600 | 493 |
| 513 | 20230918 | 121600 | 6600304700 | 42650 | 42650 | 42650 | 42600 | 654 |
| 514 | 20230918 | 121500 | 6572415200 | 42600 | 42550 | 42650 | 42550 | 389 |
| 515 | 20230918 | 121400 | 6555829550 | 42650 | 42650 | 42650 | 42550 | 1305 |
| 516 | 20230918 | 121300 | 6500225900 | 42650 | 42650 | 42650 | 42600 | 686 |
| 517 | 20230918 | 121200 | 6470972200 | 42650 | 42600 | 42650 | 42600 | 954 |
| 518 | 20230918 | 121100 | 6430315350 | 42600 | 42600 | 42600 | 42550 | 209 |
| 519 | 20230918 | 121000 | 6421414500 | 42600 | 42600 | 42600 | 42550 | 292 |
| 520 | 20230918 | 120900 | 6408978650 | 42600 | 42600 | 42600 | 42550 | 480 |
| 521 | 20230918 | 120800 | 6388532850 | 42600 | 42550 | 42600 | 42550 | 110 |
| 522 | 20230918 | 120700 | 6383848100 | 42550 | 42550 | 42600 | 42550 | 471 |
| 523 | 20230918 | 120600 | 6363792200 | 42550 | 42500 | 42550 | 42450 | 463 |
| 524 | 20230918 | 120500 | 6344098700 | 42550 | 42500 | 42550 | 42500 | 286 |
| 525 | 20230918 | 120400 | 6331932100 | 42450 | 42500 | 42600 | 42450 | 536 |
| 526 | 20230918 | 120300 | 6309133850 | 42500 | 42500 | 42500 | 42450 | 569 |
| 527 | 20230918 | 120200 | 6284953700 | 42500 | 42450 | 42500 | 42450 | 256 |
| 528 | 20230918 | 120100 | 6274076150 | 42500 | 42450 | 42500 | 42450 | 328 |
| 529 | 20230918 | 120000 | 6260141250 | 42500 | 42500 | 42550 | 42500 | 632 |
| 530 | 20230918 | 115900 | 6233268100 | 42550 | 42500 | 42550 | 42500 | 373 |
| 531 | 20230918 | 115800 | 6217398450 | 42550 | 42500 | 42550 | 42500 | 240 |
| 532 | 20230918 | 115700 | 6207189050 | 42550 | 42500 | 42550 | 42500 | 431 |
| 533 | 20230918 | 115600 | 6188855250 | 42500 | 42500 | 42500 | 42450 | 170 |
| 534 | 20230918 | 115500 | 6181631600 | 42500 | 42500 | 42550 | 42450 | 262 |
| 535 | 20230918 | 115400 | 6170495050 | 42500 | 42550 | 42550 | 42450 | 519 |
| 536 | 20230918 | 115300 | 6148430600 | 42550 | 42550 | 42550 | 42450 | 312 |
| 537 | 20230918 | 115200 | 6135164550 | 42500 | 42500 | 42550 | 42500 | 177 |
| 538 | 20230918 | 115100 | 6127636050 | 42550 | 42500 | 42550 | 42450 | 463 |
| 539 | 20230918 | 115000 | 6107949200 | 42500 | 42500 | 42550 | 42450 | 370 |
| 540 | 20230918 | 114900 | 6092221100 | 42550 | 42550 | 42550 | 42550 | 136 |
| 541 | 20230918 | 114800 | 6086434300 | 42550 | 42500 | 42550 | 42450 | 576 |
| 542 | 20230918 | 114700 | 6061950500 | 42500 | 42600 | 42600 | 42450 | 195 |
| 543 | 20230918 | 114600 | 6053656250 | 42600 | 42600 | 42600 | 42500 | 294 |
| 544 | 20230918 | 114500 | 6041142350 | 42600 | 42500 | 42600 | 42500 | 428 |
| 545 | 20230918 | 114400 | 6022940400 | 42500 | 42600 | 42600 | 42500 | 481 |
| 546 | 20230918 | 114300 | 6002477950 | 42550 | 42600 | 42600 | 42550 | 570 |
| 547 | 20230918 | 114200 | 5978215500 | 42600 | 42600 | 42600 | 42550 | 639 |
| 548 | 20230918 | 114100 | 5950996700 | 42600 | 42550 | 42600 | 42550 | 77 |
| 549 | 20230918 | 114000 | 5947717750 | 42550 | 42550 | 42600 | 42550 | 490 |
| 550 | 20230918 | 113900 | 5926848100 | 42600 | 42600 | 42600 | 42550 | 371 |
| 551 | 20230918 | 113800 | 5911046050 | 42550 | 42600 | 42600 | 42550 | 214 |
| 552 | 20230918 | 113700 | 5901934150 | 42600 | 42500 | 42600 | 42500 | 263 |
| 553 | 20230918 | 113600 | 5890737700 | 42550 | 42500 | 42550 | 42500 | 779 |
| 554 | 20230918 | 113500 | 5857594750 | 42450 | 42550 | 42550 | 42450 | 229 |
| 555 | 20230918 | 113400 | 5847853600 | 42550 | 42550 | 42550 | 42500 | 230 |
| 556 | 20230918 | 113300 | 5838067150 | 42550 | 42450 | 42550 | 42450 | 449 |
| 557 | 20230918 | 113200 | 5818982650 | 42450 | 42550 | 42550 | 42450 | 530 |
| 558 | 20230918 | 113100 | 5796450450 | 42550 | 42500 | 42550 | 42500 | 243 |
| 559 | 20230918 | 113000 | 5786115950 | 42550 | 42500 | 42550 | 42500 | 391 |
| 560 | 20230918 | 112900 | 5769479950 | 42550 | 42500 | 42550 | 42500 | 323 |
| 561 | 20230918 | 112800 | 5755741200 | 42550 | 42550 | 42550 | 42500 | 230 |
| 562 | 20230918 | 112700 | 5745954750 | 42550 | 42550 | 42550 | 42500 | 623 |
| 563 | 20230918 | 112600 | 5719448850 | 42500 | 42500 | 42550 | 42500 | 312 |
| 564 | 20230918 | 112500 | 5706181450 | 42550 | 42500 | 42550 | 42450 | 219 |
| 565 | 20230918 | 112400 | 5696868750 | 42550 | 42500 | 42550 | 42450 | 478 |
| 566 | 20230918 | 112300 | 5676537150 | 42500 | 42500 | 42500 | 42500 | 156 |
| 567 | 20230918 | 112200 | 5669907150 | 42500 | 42450 | 42550 | 42450 | 274 |
| 568 | 20230918 | 112100 | 5658254150 | 42550 | 42450 | 42550 | 42450 | 512 |
| 569 | 20230918 | 112000 | 5636495950 | 42500 | 42450 | 42500 | 42450 | 188 |
| 570 | 20230918 | 111900 | 5628506000 | 42450 | 42450 | 42500 | 42450 | 99 |
| 571 | 20230918 | 111800 | 5624300850 | 42500 | 42450 | 42500 | 42400 | 669 |
| 572 | 20230918 | 111700 | 5595889400 | 42450 | 42500 | 42500 | 42450 | 351 |
| 573 | 20230918 | 111600 | 5580986300 | 42500 | 42500 | 42550 | 42450 | 734 |
| 574 | 20230918 | 111500 | 5549803400 | 42500 | 42550 | 42550 | 42500 | 561 |
| 575 | 20230918 | 111400 | 5525946800 | 42550 | 42550 | 42550 | 42500 | 197 |
| 576 | 20230918 | 111300 | 5517571050 | 42500 | 42500 | 42550 | 42450 | 2165 |
| 577 | 20230918 | 111200 | 5425545450 | 42500 | 42450 | 42500 | 42450 | 376 |
| 578 | 20230918 | 111100 | 5409572400 | 42450 | 42450 | 42500 | 42450 | 170 |
| 579 | 20230918 | 111000 | 5402348800 | 42500 | 42400 | 42500 | 42400 | 359 |
| 580 | 20230918 | 110900 | 5387104050 | 42500 | 42500 | 42500 | 42450 | 578 |
| 581 | 20230918 | 110800 | 5362540400 | 42450 | 42500 | 42500 | 42450 | 225 |
| 582 | 20230918 | 110700 | 5352983400 | 42500 | 42450 | 42500 | 42450 | 378 |
| 583 | 20230918 | 110600 | 5336920100 | 42500 | 42450 | 42500 | 42400 | 438 |
| 584 | 20230918 | 110500 | 5318320800 | 42400 | 42450 | 42450 | 42400 | 402 |
| 585 | 20230918 | 110400 | 5301257050 | 42400 | 42450 | 42450 | 42400 | 212 |
| 586 | 20230918 | 110300 | 5292259050 | 42450 | 42500 | 42500 | 42450 | 686 |
| 587 | 20230918 | 110200 | 5263117200 | 42500 | 42450 | 42550 | 42450 | 375 |
| 588 | 20230918 | 110100 | 5247171050 | 42450 | 42500 | 42500 | 42450 | 111 |
| 589 | 20230918 | 110000 | 5242455050 | 42500 | 42450 | 42500 | 42450 | 475 |
| 590 | 20230918 | 105900 | 5222269000 | 42500 | 42500 | 42500 | 42450 | 354 |
| 591 | 20230918 | 105800 | 5207226450 | 42450 | 42450 | 42500 | 42400 | 228 |
| 592 | 20230918 | 105700 | 5197541000 | 42500 | 42450 | 42500 | 42350 | 370 |
| 593 | 20230918 | 105600 | 5181831500 | 42450 | 42400 | 42500 | 42350 | 346 |
| 594 | 20230918 | 105500 | 5167149850 | 42450 | 42400 | 42500 | 42400 | 239 |
| 595 | 20230918 | 105400 | 5156997300 | 42500 | 42400 | 42500 | 42350 | 660 |
| 596 | 20230918 | 105300 | 5128999000 | 42350 | 42400 | 42400 | 42350 | 99 |
| 597 | 20230918 | 105200 | 5124802200 | 42350 | 42400 | 42400 | 42300 | 102 |
| 598 | 20230918 | 105100 | 5120480500 | 42400 | 42450 | 42500 | 42400 | 743 |
| 599 | 20230918 | 105000 | 5088925500 | 42400 | 42400 | 42450 | 42400 | 254 |
| 600 | 20230918 | 104900 | 5078152150 | 42450 | 42400 | 42450 | 42400 | 301 |
| 601 | 20230918 | 104800 | 5065378000 | 42500 | 42450 | 42500 | 42400 | 822 |
| 602 | 20230918 | 104700 | 5030481250 | 42450 | 42450 | 42450 | 42400 | 515 |
| 603 | 20230918 | 104600 | 5008623650 | 42400 | 42450 | 42450 | 42400 | 356 |
| 604 | 20230918 | 104500 | 4993513950 | 42450 | 42450 | 42450 | 42400 | 540 |
| 605 | 20230918 | 104400 | 4970595000 | 42450 | 42350 | 42450 | 42350 | 318 |
| 606 | 20230918 | 104300 | 4957106700 | 42400 | 42300 | 42400 | 42300 | 227 |
| 607 | 20230918 | 104200 | 4947491800 | 42350 | 42400 | 42400 | 42000 | 1665 |
| 608 | 20230918 | 104100 | 4877313100 | 42400 | 42400 | 42400 | 42250 | 207 |
| 609 | 20230918 | 104000 | 4868543050 | 42450 | 42200 | 42450 | 42200 | 344 |
| 610 | 20230918 | 103900 | 4853949200 | 42350 | 42150 | 42350 | 42150 | 458 |
| 611 | 20230918 | 103800 | 4834595550 | 42150 | 42450 | 42500 | 42150 | 406 |
| 612 | 20230918 | 103700 | 4817389950 | 42500 | 42500 | 42500 | 42350 | 371 |
| 613 | 20230918 | 103600 | 4801630500 | 42500 | 42350 | 42500 | 42350 | 558 |
| 614 | 20230918 | 103500 | 4777956750 | 42450 | 42400 | 42450 | 42350 | 342 |
| 615 | 20230918 | 103400 | 4763457200 | 42350 | 42250 | 42400 | 42200 | 780 |
| 616 | 20230918 | 103300 | 4730479450 | 42250 | 42250 | 42250 | 42200 | 447 |
| 617 | 20230918 | 103200 | 4711599200 | 42150 | 42250 | 42250 | 42150 | 591 |
| 618 | 20230918 | 103100 | 4686641850 | 42250 | 42300 | 42350 | 42200 | 326 |
| 619 | 20230918 | 103000 | 4672862100 | 42300 | 42200 | 42300 | 42200 | 410 |
| 620 | 20230918 | 102900 | 4655546000 | 42250 | 42150 | 42250 | 42050 | 335 |
| 621 | 20230918 | 102800 | 4641427500 | 42200 | 42200 | 42200 | 42050 | 494 |
| 622 | 20230918 | 102700 | 4620627250 | 42200 | 42150 | 42200 | 42150 | 617 |
| 623 | 20230918 | 102600 | 4594601150 | 42300 | 42300 | 42300 | 42150 | 337 |
| 624 | 20230918 | 102500 | 4580356750 | 42250 | 42300 | 42350 | 42250 | 331 |
| 625 | 20230918 | 102400 | 4566360150 | 42400 | 42450 | 42450 | 42300 | 1276 |
| 626 | 20230918 | 102300 | 4512274100 | 42450 | 42500 | 42500 | 42450 | 259 |
| 627 | 20230918 | 102200 | 4501269150 | 42550 | 42550 | 42600 | 42500 | 306 |
| 628 | 20230918 | 102100 | 4488250950 | 42550 | 42550 | 42550 | 42500 | 752 |
| 629 | 20230918 | 102000 | 4456254750 | 42500 | 42500 | 42550 | 42500 | 275 |
| 630 | 20230918 | 101900 | 4444555100 | 42550 | 42500 | 42550 | 42500 | 340 |
| 631 | 20230918 | 101800 | 4430095700 | 42500 | 42500 | 42550 | 42450 | 403 |
| 632 | 20230918 | 101700 | 4412965350 | 42550 | 42500 | 42550 | 42500 | 170 |
| 633 | 20230918 | 101600 | 4405734100 | 42550 | 42500 | 42550 | 42500 | 600 |
| 634 | 20230918 | 101500 | 4380204150 | 42500 | 42550 | 42550 | 42500 | 776 |
| 635 | 20230918 | 101400 | 4347216150 | 42500 | 42500 | 42550 | 42500 | 58 |
| 636 | 20230918 | 101300 | 4344748350 | 42500 | 42500 | 42550 | 42500 | 467 |
| 637 | 20230918 | 101200 | 4324881550 | 42500 | 42500 | 42500 | 42500 | 524 |
| 638 | 20230918 | 101100 | 4302611550 | 42450 | 42450 | 42500 | 42450 | 126 |
| 639 | 20230918 | 101000 | 4297258850 | 42500 | 42400 | 42500 | 42400 | 372 |
| 640 | 20230918 | 100900 | 4281466550 | 42450 | 42400 | 42450 | 42400 | 335 |
| 641 | 20230918 | 100800 | 4267248500 | 42400 | 42450 | 42450 | 42400 | 328 |
| 642 | 20230918 | 100700 | 4253327600 | 42450 | 42400 | 42450 | 42400 | 200 |
| 643 | 20230918 | 100600 | 4244840650 | 42450 | 42400 | 42450 | 42350 | 300 |
| 644 | 20230918 | 100500 | 4232117600 | 42450 | 42400 | 42450 | 42400 | 347 |
| 645 | 20230918 | 100400 | 4217392600 | 42400 | 42550 | 42550 | 42400 | 784 |
| 646 | 20230918 | 100300 | 4184082450 | 42550 | 42500 | 42550 | 42500 | 175 |
| 647 | 20230918 | 100200 | 4176642400 | 42500 | 42500 | 42500 | 42450 | 1077 |
| 648 | 20230918 | 100100 | 4130902600 | 42500 | 42500 | 42550 | 42500 | 280 |
| 649 | 20230918 | 100000 | 4118998050 | 42500 | 42500 | 42550 | 42450 | 346 |
| 650 | 20230918 | 095900 | 4104294250 | 42500 | 42450 | 42500 | 42450 | 333 |
| 651 | 20230918 | 095800 | 4090150550 | 42450 | 42450 | 42450 | 42350 | 224 |
| 652 | 20230918 | 095700 | 4080649350 | 42450 | 42350 | 42450 | 42350 | 331 |
| 653 | 20230918 | 095600 | 4066615300 | 42350 | 42400 | 42450 | 42350 | 142 |
| 654 | 20230918 | 095500 | 4060599200 | 42450 | 42450 | 42450 | 42400 | 215 |
| 655 | 20230918 | 095400 | 4051473650 | 42450 | 42400 | 42450 | 42350 | 319 |
| 656 | 20230918 | 095300 | 4037943450 | 42350 | 42450 | 42500 | 42350 | 862 |
| 657 | 20230918 | 095200 | 4001365500 | 42450 | 42450 | 42450 | 42400 | 287 |
| 658 | 20230918 | 095100 | 3989186250 | 42400 | 42400 | 42450 | 42350 | 492 |
| 659 | 20230918 | 095000 | 3968314500 | 42400 | 42400 | 42400 | 42350 | 257 |
| 660 | 20230918 | 094900 | 3957420550 | 42400 | 42350 | 42400 | 42350 | 401 |
| 661 | 20230918 | 094800 | 3940424650 | 42300 | 42400 | 42400 | 42300 | 960 |
| 662 | 20230918 | 094700 | 3899754950 | 42350 | 42350 | 42400 | 42350 | 162 |
| 663 | 20230918 | 094600 | 3892890950 | 42350 | 42150 | 42350 | 42150 | 518 |
| 664 | 20230918 | 094500 | 3870989750 | 42200 | 42150 | 42200 | 42150 | 63 |
| 665 | 20230918 | 094400 | 3868333000 | 42250 | 42100 | 42300 | 42100 | 454 |
| 666 | 20230918 | 094300 | 3849136300 | 42300 | 41900 | 42300 | 41900 | 435 |
| 667 | 20230918 | 094200 | 3830827950 | 41900 | 41950 | 41950 | 41750 | 633 |
| 668 | 20230918 | 094100 | 3804299500 | 41950 | 42000 | 42100 | 41950 | 169 |
| 669 | 20230918 | 094000 | 3797204400 | 41950 | 42050 | 42100 | 41950 | 577 |
| 670 | 20230918 | 093900 | 3772938100 | 42050 | 42000 | 42050 | 42000 | 287 |
| 671 | 20230918 | 093800 | 3760874200 | 42000 | 42000 | 42050 | 42000 | 1170 |
| 672 | 20230918 | 093700 | 3711701500 | 42050 | 42050 | 42100 | 42050 | 433 |
| 673 | 20230918 | 093600 | 3693487500 | 42100 | 42100 | 42250 | 42000 | 1731 |
| 674 | 20230918 | 093500 | 3620558400 | 42100 | 42500 | 42500 | 42000 | 653 |
| 675 | 20230918 | 093400 | 3593039750 | 42500 | 41850 | 42500 | 41800 | 4704 |
| 676 | 20230918 | 093300 | 3393674450 | 41850 | 41750 | 41850 | 41700 | 1055 |
| 677 | 20230918 | 093200 | 3349581550 | 41800 | 41900 | 41900 | 41650 | 2270 |
| 678 | 20230918 | 093100 | 3254877300 | 41850 | 41900 | 41900 | 41850 | 309 |
| 679 | 20230918 | 093000 | 3241934100 | 41900 | 41900 | 41900 | 41850 | 725 |
| 680 | 20230918 | 092900 | 3211558050 | 41900 | 41950 | 41950 | 41900 | 349 |
| 681 | 20230918 | 092800 | 3196926050 | 41950 | 42000 | 42000 | 41950 | 33 |
| 682 | 20230918 | 092700 | 3195540700 | 42000 | 42050 | 42050 | 41950 | 94 |
| 683 | 20230918 | 092600 | 3191592150 | 41950 | 41850 | 42050 | 41850 | 129 |
| 684 | 20230918 | 092500 | 3186184950 | 41850 | 41800 | 41850 | 41800 | 249 |
| 685 | 20230918 | 092400 | 3175769500 | 41800 | 41700 | 41800 | 41650 | 685 |
| 686 | 20230918 | 092300 | 3147192500 | 41700 | 41600 | 41700 | 41550 | 1133 |
| 687 | 20230918 | 092200 | 3100053400 | 41600 | 41500 | 41650 | 41500 | 2767 |
| 688 | 20230918 | 092100 | 2985011600 | 41450 | 41550 | 41650 | 41400 | 3095 |
| 689 | 20230918 | 092000 | 2856672250 | 41550 | 41900 | 41900 | 41550 | 2585 |
| 690 | 20230918 | 091900 | 2748829950 | 41900 | 42000 | 42000 | 41900 | 699 |
| 691 | 20230918 | 091800 | 2719516650 | 42000 | 42150 | 42200 | 42000 | 5066 |
| 692 | 20230918 | 091700 | 2506269350 | 42150 | 42250 | 42250 | 42150 | 2255 |
| 693 | 20230918 | 091600 | 2411110300 | 42250 | 42300 | 42300 | 42250 | 107 |
| 694 | 20230918 | 091500 | 2406585100 | 42250 | 42300 | 42300 | 42200 | 946 |
| 695 | 20230918 | 091400 | 2366616900 | 42300 | 42350 | 42350 | 42250 | 1330 |
| 696 | 20230918 | 091300 | 2310355050 | 42350 | 42600 | 42650 | 42300 | 4445 |
| 697 | 20230918 | 091200 | 2121344850 | 42650 | 42650 | 42700 | 42650 | 486 |
| 698 | 20230918 | 091100 | 2100612350 | 42650 | 42600 | 42750 | 42600 | 4438 |
| 699 | 20230918 | 091000 | 1911144900 | 42550 | 42350 | 42600 | 42350 | 890 |
| 700 | 20230918 | 090900 | 1873320350 | 42400 | 42500 | 42500 | 42350 | 2568 |
| 701 | 20230918 | 090800 | 1764367200 | 42500 | 42600 | 42600 | 42300 | 2676 |
| 702 | 20230918 | 090700 | 1650857500 | 42550 | 43000 | 43000 | 42550 | 2567 |
| 703 | 20230918 | 090600 | 1540933550 | 43100 | 42700 | 43100 | 42700 | 5163 |
| 704 | 20230918 | 090500 | 1319119600 | 42750 | 42400 | 42750 | 42400 | 3949 |
| 705 | 20230918 | 090400 | 1151159350 | 42400 | 42450 | 42450 | 42300 | 794 |
| 706 | 20230918 | 090300 | 1117475300 | 42450 | 42100 | 42450 | 42050 | 5508 |
| 707 | 20230918 | 090200 | 885388250 | 42050 | 42300 | 42300 | 42050 | 4189 |
| 708 | 20230918 | 090100 | 708870300 | 42300 | 42600 | 42600 | 42300 | 3722 |
| 709 | 20230918 | 090000 | 550941000 | 42600 | 42500 | 42750 | 42500 | 12485 |