40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 205300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 20450 |
| 3 | 20230918 | 205200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20230918 | 205100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20230918 | 205000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20230918 | 204900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20230918 | 204800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20230918 | 204700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20230918 | 204600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20230918 | 204500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20230918 | 204400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20230918 | 204300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20230918 | 204200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20230918 | 204100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20230918 | 204000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20230918 | 203900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20230918 | 203800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20230918 | 203700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20230918 | 203600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20230918 | 203500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20230918 | 203400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20230918 | 203300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20230918 | 203200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20230918 | 203100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20230918 | 203000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20230918 | 202900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20230918 | 202800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20230918 | 202700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20230918 | 202600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20230918 | 202500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20230918 | 202400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20230918 | 202300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 20450 |
| 33 | 20230918 | 202200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20230918 | 202100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20230918 | 202000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20230918 | 201900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20230918 | 201800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20230918 | 201700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20230918 | 201600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20230918 | 201500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20230918 | 201400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20230918 | 201300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20230918 | 201200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20230918 | 201100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20230918 | 201000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20230918 | 200900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20230918 | 200800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20230918 | 200700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20230918 | 200600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20230918 | 200500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20230918 | 200400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20230918 | 200300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20230918 | 200200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20230918 | 200100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20230918 | 200000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20230918 | 195900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20230918 | 195800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20230918 | 195700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20230918 | 195600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20230918 | 195500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20230918 | 195400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20230918 | 195300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 20450 |
| 63 | 20230918 | 195200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20230918 | 195100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20230918 | 195000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20230918 | 194900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20230918 | 194800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20230918 | 194700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20230918 | 194600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20230918 | 194500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20230918 | 194400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20230918 | 194300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20230918 | 194200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20230918 | 194100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20230918 | 194000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20230918 | 193900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20230918 | 193800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20230918 | 193700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20230918 | 193600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20230918 | 193500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20230918 | 193400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20230918 | 193300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20230918 | 193200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20230918 | 193100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20230918 | 193000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20230918 | 192900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20230918 | 192800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20230918 | 192700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20230918 | 192600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20230918 | 192500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20230918 | 192400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20230918 | 192300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 20450 |
| 93 | 20230918 | 192200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20230918 | 192100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20230918 | 192000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20230918 | 191900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20230918 | 191800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20230918 | 191700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20230918 | 191600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20230918 | 191500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20230918 | 191400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20230918 | 191300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20230918 | 191200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20230918 | 191100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20230918 | 191000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20230918 | 190900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20230918 | 190800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20230918 | 190700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20230918 | 190600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20230918 | 190500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20230918 | 190400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20230918 | 190300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20230918 | 190200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20230918 | 190100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20230918 | 190000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20230918 | 185900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20230918 | 185800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20230918 | 185700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20230918 | 185600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20230918 | 185500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20230918 | 185400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20230918 | 185300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 20450 |
| 123 | 20230918 | 185200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20230918 | 185100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20230918 | 185000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20230918 | 184900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20230918 | 184800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20230918 | 184700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20230918 | 184600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20230918 | 184500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20230918 | 184400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20230918 | 184300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20230918 | 184200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20230918 | 184100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20230918 | 184000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20230918 | 183900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20230918 | 183800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20230918 | 183700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20230918 | 183600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20230918 | 183500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20230918 | 183400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20230918 | 183300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20230918 | 183200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20230918 | 183100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20230918 | 183000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20230918 | 182900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20230918 | 182800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20230918 | 182700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20230918 | 182600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20230918 | 182500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20230918 | 182400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20230918 | 182300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 20450 |
| 153 | 20230918 | 182200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20230918 | 182100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20230918 | 182000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20230918 | 181900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20230918 | 181800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20230918 | 181700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20230918 | 181600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20230918 | 181500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20230918 | 181400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20230918 | 181300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20230918 | 181200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20230918 | 181100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20230918 | 181000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20230918 | 180900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20230918 | 180800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20230918 | 180700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20230918 | 180600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20230918 | 180500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20230918 | 180400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20230918 | 180300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20230918 | 180200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20230918 | 180100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20230918 | 180000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20230918 | 175900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20230918 | 175800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20230918 | 175700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20230918 | 175600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20230918 | 175500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20230918 | 175400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20230918 | 175300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 20450 |
| 183 | 20230918 | 175200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20230918 | 175100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20230918 | 175000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20230918 | 174900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20230918 | 174800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20230918 | 174700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20230918 | 174600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20230918 | 174500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20230918 | 174400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20230918 | 174300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20230918 | 174200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20230918 | 174100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20230918 | 174000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20230918 | 173900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20230918 | 173800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20230918 | 173700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20230918 | 173600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20230918 | 173500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20230918 | 173400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20230918 | 173300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20230918 | 173200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20230918 | 173100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20230918 | 173000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20230918 | 172900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20230918 | 172800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20230918 | 172700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20230918 | 172600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20230918 | 172500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20230918 | 172400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20230918 | 172300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 20450 |
| 213 | 20230918 | 172200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20230918 | 172100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20230918 | 172000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20230918 | 171900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20230918 | 171800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20230918 | 171700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20230918 | 171600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20230918 | 171500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 221 | 20230918 | 171400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 222 | 20230918 | 171300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 223 | 20230918 | 171200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 224 | 20230918 | 171100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 225 | 20230918 | 171000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 226 | 20230918 | 170900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 227 | 20230918 | 170800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 228 | 20230918 | 170700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 229 | 20230918 | 170600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 230 | 20230918 | 170500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 231 | 20230918 | 170400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 232 | 20230918 | 170300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 233 | 20230918 | 170200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 234 | 20230918 | 170100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 235 | 20230918 | 170000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 236 | 20230918 | 165900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 237 | 20230918 | 165800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 238 | 20230918 | 165700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 239 | 20230918 | 165600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 240 | 20230918 | 165500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 241 | 20230918 | 165400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 242 | 20230918 | 165300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 20450 |
| 243 | 20230918 | 165200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 244 | 20230918 | 165100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 245 | 20230918 | 165000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 246 | 20230918 | 164900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 247 | 20230918 | 164800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 248 | 20230918 | 164700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 249 | 20230918 | 164600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 250 | 20230918 | 164500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 251 | 20230918 | 164400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 252 | 20230918 | 164300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 253 | 20230918 | 164200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 254 | 20230918 | 164100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 255 | 20230918 | 164000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 256 | 20230918 | 163900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 257 | 20230918 | 163800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 258 | 20230918 | 163700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 259 | 20230918 | 163600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 260 | 20230918 | 163500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 261 | 20230918 | 163400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 262 | 20230918 | 163300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 263 | 20230918 | 163200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 264 | 20230918 | 163100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 265 | 20230918 | 163000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 266 | 20230918 | 162900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 267 | 20230918 | 162800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 268 | 20230918 | 162700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 269 | 20230918 | 162600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 270 | 20230918 | 162500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 271 | 20230918 | 162400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 272 | 20230918 | 162300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 20450 |
| 273 | 20230918 | 162200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 274 | 20230918 | 162100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 275 | 20230918 | 162000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 276 | 20230918 | 161900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 277 | 20230918 | 161800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 278 | 20230918 | 161700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 279 | 20230918 | 161600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 280 | 20230918 | 161500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 281 | 20230918 | 161400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 282 | 20230918 | 161300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 283 | 20230918 | 161200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 284 | 20230918 | 161100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 285 | 20230918 | 161000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 286 | 20230918 | 160900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 287 | 20230918 | 160800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 288 | 20230918 | 160700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 289 | 20230918 | 160600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 290 | 20230918 | 160500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 291 | 20230918 | 160400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 292 | 20230918 | 160300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 293 | 20230918 | 160200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 294 | 20230918 | 160100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 295 | 20230918 | 160000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 296 | 20230918 | 155900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 297 | 20230918 | 155800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 298 | 20230918 | 155700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 299 | 20230918 | 155600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 300 | 20230918 | 155500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 301 | 20230918 | 155400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 302 | 20230918 | 155300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 20450 |
| 303 | 20230918 | 155200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 304 | 20230918 | 155100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 305 | 20230918 | 155000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 306 | 20230918 | 154900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 307 | 20230918 | 154800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 308 | 20230918 | 154700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 309 | 20230918 | 154600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 310 | 20230918 | 154500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 311 | 20230918 | 154400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 312 | 20230918 | 154300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 313 | 20230918 | 154200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 314 | 20230918 | 154100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 315 | 20230918 | 154000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 316 | 20230918 | 153900 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 317 | 20230918 | 153800 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 318 | 20230918 | 153700 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 319 | 20230918 | 153600 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 320 | 20230918 | 153500 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 321 | 20230918 | 153400 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 322 | 20230918 | 153300 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 323 | 20230918 | 153200 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 324 | 20230918 | 153100 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 325 | 20230918 | 153000 | 134166254200 | 27950 | 27950 | 27950 | 27950 | 20450 |
| 326 | 20230918 | 152900 | 133594676700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 327 | 20230918 | 152800 | 133594676700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 328 | 20230918 | 152700 | 133594676700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 329 | 20230918 | 152600 | 133594676700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 330 | 20230918 | 152500 | 133594676700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 331 | 20230918 | 152400 | 133594676700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 332 | 20230918 | 152300 | 133594676700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 333 | 20230918 | 152200 | 133594676700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 334 | 20230918 | 152100 | 133594676700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 335 | 20230918 | 152000 | 133594676700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 336 | 20230918 | 151900 | 133594676700 | 27900 | 27900 | 28100 | 27900 | 7746 |
| 337 | 20230918 | 151800 | 133377999900 | 28000 | 28000 | 28050 | 27900 | 6351 |
| 338 | 20230918 | 151700 | 133200344000 | 28000 | 28000 | 28100 | 27950 | 4989 |
| 339 | 20230918 | 151600 | 133060608300 | 28000 | 27900 | 28000 | 27850 | 8069 |
| 340 | 20230918 | 151500 | 132835255850 | 27850 | 28000 | 28050 | 27850 | 3092 |
| 341 | 20230918 | 151400 | 132748882150 | 28000 | 28100 | 28100 | 27800 | 10383 |
| 342 | 20230918 | 151300 | 132459346800 | 28100 | 27900 | 28100 | 27850 | 6366 |
| 343 | 20230918 | 151200 | 132281612400 | 27850 | 28200 | 28200 | 27850 | 11213 |
| 344 | 20230918 | 151100 | 131967597950 | 28150 | 28300 | 28300 | 28050 | 3584 |
| 345 | 20230918 | 151000 | 131866627900 | 28300 | 28250 | 28400 | 28250 | 9002 |
| 346 | 20230918 | 150900 | 131611836650 | 28250 | 28150 | 28300 | 28050 | 6398 |
| 347 | 20230918 | 150800 | 131431508700 | 28150 | 28200 | 28300 | 28000 | 12209 |
| 348 | 20230918 | 150700 | 131087743000 | 28250 | 28150 | 28250 | 28050 | 14239 |
| 349 | 20230918 | 150600 | 130686715450 | 28150 | 28600 | 28650 | 27600 | 34175 |
| 350 | 20230918 | 150500 | 129724191100 | 28600 | 28850 | 28900 | 28500 | 16377 |
| 351 | 20230918 | 150400 | 129255445200 | 28850 | 28850 | 28900 | 28750 | 6345 |
| 352 | 20230918 | 150300 | 129072578600 | 28850 | 28850 | 28950 | 28800 | 8061 |
| 353 | 20230918 | 150200 | 128840005800 | 28900 | 29000 | 29000 | 28800 | 13094 |
| 354 | 20230918 | 150100 | 128462153600 | 29000 | 29000 | 29100 | 29000 | 5656 |
| 355 | 20230918 | 150000 | 128298012600 | 29000 | 29050 | 29150 | 29000 | 2386 |
| 356 | 20230918 | 145900 | 128228705800 | 29150 | 29100 | 29200 | 29050 | 2933 |
| 357 | 20230918 | 145800 | 128143303250 | 29100 | 29050 | 29200 | 28950 | 11385 |
| 358 | 20230918 | 145700 | 127812379650 | 29050 | 29200 | 29200 | 29050 | 5410 |
| 359 | 20230918 | 145600 | 127654824100 | 29250 | 29200 | 29250 | 29150 | 2861 |
| 360 | 20230918 | 145500 | 127571279000 | 29200 | 29300 | 29300 | 29200 | 3132 |
| 361 | 20230918 | 145400 | 127479731800 | 29250 | 29350 | 29350 | 29250 | 2645 |
| 362 | 20230918 | 145300 | 127402218350 | 29300 | 29350 | 29400 | 29250 | 1840 |
| 363 | 20230918 | 145200 | 127348217000 | 29350 | 29350 | 29350 | 29150 | 6640 |
| 364 | 20230918 | 145100 | 127154128650 | 29350 | 29500 | 29550 | 29350 | 943 |
| 365 | 20230918 | 145000 | 127126366050 | 29500 | 29350 | 29550 | 29300 | 2251 |
| 366 | 20230918 | 144900 | 127060076200 | 29300 | 29300 | 29400 | 29200 | 1985 |
| 367 | 20230918 | 144800 | 127002005900 | 29250 | 29400 | 29400 | 29200 | 13961 |
| 368 | 20230918 | 144700 | 126593354000 | 29400 | 29450 | 29500 | 29350 | 3614 |
| 369 | 20230918 | 144600 | 126487055700 | 29450 | 29450 | 29450 | 29400 | 2794 |
| 370 | 20230918 | 144500 | 126404897800 | 29450 | 29550 | 29600 | 29450 | 2128 |
| 371 | 20230918 | 144400 | 126342074100 | 29550 | 29650 | 29700 | 29550 | 3387 |
| 372 | 20230918 | 144300 | 126241805300 | 29650 | 29650 | 29700 | 29550 | 899 |
| 373 | 20230918 | 144200 | 126215145150 | 29650 | 29550 | 29650 | 29450 | 3496 |
| 374 | 20230918 | 144100 | 126112060050 | 29500 | 29500 | 29550 | 29450 | 1397 |
| 375 | 20230918 | 144000 | 126070882500 | 29500 | 29500 | 29550 | 29450 | 4365 |
| 376 | 20230918 | 143900 | 125942054500 | 29450 | 29550 | 29550 | 29350 | 5166 |
| 377 | 20230918 | 143800 | 125790134300 | 29450 | 29700 | 29750 | 29400 | 11213 |
| 378 | 20230918 | 143700 | 125458867650 | 29700 | 29700 | 29750 | 29700 | 1616 |
| 379 | 20230918 | 143600 | 125410843600 | 29750 | 29700 | 29750 | 29650 | 1572 |
| 380 | 20230918 | 143500 | 125364187700 | 29700 | 29650 | 29700 | 29600 | 3212 |
| 381 | 20230918 | 143400 | 125268963600 | 29650 | 29700 | 29700 | 29650 | 2072 |
| 382 | 20230918 | 143300 | 125207482550 | 29650 | 29800 | 29800 | 29650 | 2758 |
| 383 | 20230918 | 143200 | 125125527000 | 29800 | 29850 | 29850 | 29750 | 1551 |
| 384 | 20230918 | 143100 | 125079327250 | 29850 | 29850 | 29950 | 29850 | 3120 |
| 385 | 20230918 | 143000 | 124986114900 | 29900 | 29750 | 30000 | 29750 | 3812 |
| 386 | 20230918 | 142900 | 124872147300 | 29850 | 29850 | 29950 | 29750 | 3515 |
| 387 | 20230918 | 142800 | 124767264550 | 29800 | 29800 | 29850 | 29750 | 1962 |
| 388 | 20230918 | 142700 | 124708733600 | 29750 | 29800 | 29800 | 29700 | 2668 |
| 389 | 20230918 | 142600 | 124629379000 | 29750 | 29700 | 29800 | 29650 | 2098 |
| 390 | 20230918 | 142500 | 124567048550 | 29650 | 29700 | 29750 | 29650 | 1110 |
| 391 | 20230918 | 142400 | 124534097800 | 29700 | 29550 | 29700 | 29500 | 6230 |
| 392 | 20230918 | 142300 | 124349946800 | 29600 | 29600 | 29700 | 29550 | 4679 |
| 393 | 20230918 | 142200 | 124211383400 | 29600 | 29900 | 29950 | 29600 | 6515 |
| 394 | 20230918 | 142100 | 124017322200 | 29950 | 29950 | 29950 | 29900 | 627 |
| 395 | 20230918 | 142000 | 123998564500 | 29950 | 29950 | 30000 | 29900 | 1640 |
| 396 | 20230918 | 141900 | 123949448350 | 30000 | 29950 | 30000 | 29950 | 2459 |
| 397 | 20230918 | 141800 | 123875683600 | 29950 | 29950 | 30000 | 29900 | 1642 |
| 398 | 20230918 | 141700 | 123826497750 | 29950 | 29950 | 30000 | 29950 | 1467 |
| 399 | 20230918 | 141600 | 123782546650 | 29950 | 29900 | 30000 | 29900 | 1681 |
| 400 | 20230918 | 141500 | 123732169100 | 29850 | 29850 | 29950 | 29850 | 2332 |
| 401 | 20230918 | 141400 | 123662492300 | 29850 | 29950 | 29950 | 29850 | 2811 |
| 402 | 20230918 | 141300 | 123578486700 | 29950 | 29900 | 29950 | 29900 | 1467 |
| 403 | 20230918 | 141200 | 123534600600 | 29950 | 30050 | 30100 | 29900 | 5688 |
| 404 | 20230918 | 141100 | 123363986950 | 30100 | 30000 | 30100 | 30000 | 1595 |
| 405 | 20230918 | 141000 | 123316053800 | 30050 | 30050 | 30100 | 30000 | 1299 |
| 406 | 20230918 | 140900 | 123277023600 | 30050 | 30100 | 30100 | 30000 | 6245 |
| 407 | 20230918 | 140800 | 123089249500 | 30050 | 29950 | 30100 | 29900 | 3197 |
| 408 | 20230918 | 140700 | 122993339400 | 29950 | 30000 | 30000 | 29900 | 2749 |
| 409 | 20230918 | 140600 | 122911080000 | 30000 | 29850 | 30000 | 29800 | 3644 |
| 410 | 20230918 | 140500 | 122801968600 | 29850 | 29850 | 29900 | 29750 | 2190 |
| 411 | 20230918 | 140400 | 122736659500 | 29850 | 29900 | 29900 | 29650 | 7256 |
| 412 | 20230918 | 140300 | 122520522550 | 29850 | 29950 | 30100 | 29850 | 11883 |
| 413 | 20230918 | 140200 | 122164357100 | 29950 | 29850 | 30000 | 29800 | 15261 |
| 414 | 20230918 | 140100 | 121708296100 | 29850 | 29750 | 29850 | 29750 | 8719 |
| 415 | 20230918 | 140000 | 121448553000 | 29750 | 29700 | 29800 | 29700 | 6253 |
| 416 | 20230918 | 135900 | 121262548850 | 29700 | 29600 | 29700 | 29600 | 2603 |
| 417 | 20230918 | 135800 | 121185339350 | 29600 | 29600 | 29650 | 29550 | 1864 |
| 418 | 20230918 | 135700 | 121130198600 | 29600 | 29650 | 29650 | 29550 | 6619 |
| 419 | 20230918 | 135600 | 120934162950 | 29650 | 29550 | 29650 | 29550 | 8373 |
| 420 | 20230918 | 135500 | 120686148000 | 29550 | 29400 | 29550 | 29350 | 9465 |
| 421 | 20230918 | 135400 | 120407639350 | 29450 | 29350 | 29450 | 29300 | 6668 |
| 422 | 20230918 | 135300 | 120211645200 | 29300 | 29600 | 29600 | 29300 | 31472 |
| 423 | 20230918 | 135200 | 119284992150 | 29600 | 29650 | 29700 | 29600 | 8008 |
| 424 | 20230918 | 135100 | 119047865650 | 29650 | 29650 | 29750 | 29600 | 1828 |
| 425 | 20230918 | 135000 | 118993616500 | 29600 | 29700 | 29700 | 29600 | 3731 |
| 426 | 20230918 | 134900 | 118883112650 | 29650 | 29700 | 29750 | 29600 | 4232 |
| 427 | 20230918 | 134800 | 118757696150 | 29700 | 29650 | 29800 | 29550 | 4558 |
| 428 | 20230918 | 134700 | 118622653850 | 29600 | 29800 | 29800 | 29550 | 8187 |
| 429 | 20230918 | 134600 | 118379649850 | 29750 | 29600 | 29800 | 29550 | 7056 |
| 430 | 20230918 | 134500 | 118170607700 | 29600 | 29650 | 29700 | 29550 | 13087 |
| 431 | 20230918 | 134400 | 117783033250 | 29650 | 29900 | 29950 | 29550 | 24465 |
| 432 | 20230918 | 134300 | 117057336900 | 29800 | 30050 | 30100 | 29800 | 7907 |
| 433 | 20230918 | 134200 | 116820441250 | 30050 | 29850 | 30050 | 29800 | 8866 |
| 434 | 20230918 | 134100 | 116555484650 | 29850 | 30050 | 30050 | 29850 | 10294 |
| 435 | 20230918 | 134000 | 116247093200 | 30050 | 30000 | 30050 | 29850 | 24216 |
| 436 | 20230918 | 133900 | 115521833450 | 30000 | 30400 | 30450 | 30000 | 28316 |
| 437 | 20230918 | 133800 | 114668400800 | 30450 | 30300 | 30450 | 30300 | 4150 |
| 438 | 20230918 | 133700 | 114542406600 | 30300 | 30200 | 30350 | 30150 | 10262 |
| 439 | 20230918 | 133600 | 114232088750 | 30200 | 30500 | 30500 | 30150 | 15617 |
| 440 | 20230918 | 133500 | 113758779200 | 30500 | 30450 | 30650 | 30400 | 14998 |
| 441 | 20230918 | 133400 | 113300790200 | 30450 | 30450 | 30500 | 30200 | 16886 |
| 442 | 20230918 | 133300 | 112788205200 | 30400 | 30600 | 30700 | 30300 | 27816 |
| 443 | 20230918 | 133200 | 111941000650 | 30600 | 30850 | 30850 | 30500 | 28738 |
| 444 | 20230918 | 133100 | 111061426200 | 30850 | 31000 | 31100 | 30750 | 15910 |
| 445 | 20230918 | 133000 | 110570096650 | 31100 | 30800 | 31200 | 30650 | 29318 |
| 446 | 20230918 | 132900 | 109662686200 | 30800 | 31800 | 31800 | 30800 | 49231 |
| 447 | 20230918 | 132800 | 108123568800 | 31800 | 31700 | 31800 | 31650 | 3819 |
| 448 | 20230918 | 132700 | 108002481900 | 31700 | 31750 | 31800 | 31600 | 11787 |
| 449 | 20230918 | 132600 | 107629072700 | 31750 | 31900 | 31900 | 31750 | 6211 |
| 450 | 20230918 | 132500 | 107431568850 | 31900 | 31850 | 32000 | 31850 | 1921 |
| 451 | 20230918 | 132400 | 107370334300 | 31800 | 31950 | 31950 | 31800 | 5145 |
| 452 | 20230918 | 132300 | 107206512900 | 31900 | 32000 | 32050 | 31850 | 4137 |
| 453 | 20230918 | 132200 | 107074384550 | 32000 | 32200 | 32250 | 32000 | 3740 |
| 454 | 20230918 | 132100 | 106954157600 | 32200 | 31850 | 32250 | 31850 | 4995 |
| 455 | 20230918 | 132000 | 106793705350 | 31850 | 32200 | 32250 | 31850 | 6726 |
| 456 | 20230918 | 131900 | 106577898300 | 32200 | 31800 | 32200 | 31800 | 11596 |
| 457 | 20230918 | 131800 | 106207350300 | 31800 | 31950 | 31950 | 31750 | 5238 |
| 458 | 20230918 | 131700 | 106040653000 | 31950 | 32050 | 32100 | 31900 | 6568 |
| 459 | 20230918 | 131600 | 105830668850 | 32100 | 32000 | 32200 | 31950 | 14847 |
| 460 | 20230918 | 131500 | 105354331900 | 31950 | 31850 | 32050 | 31850 | 7588 |
| 461 | 20230918 | 131400 | 105111966500 | 31850 | 31800 | 31950 | 31700 | 11226 |
| 462 | 20230918 | 131300 | 104754883350 | 31850 | 31800 | 31850 | 31600 | 26208 |
| 463 | 20230918 | 131200 | 103923923100 | 31850 | 31950 | 31950 | 31800 | 14357 |
| 464 | 20230918 | 131100 | 103466195450 | 31950 | 31950 | 32100 | 31950 | 13753 |
| 465 | 20230918 | 131000 | 103026141200 | 31950 | 32300 | 32350 | 31900 | 16197 |
| 466 | 20230918 | 130900 | 102506540450 | 32350 | 32550 | 32550 | 32250 | 9546 |
| 467 | 20230918 | 130800 | 102197659150 | 32500 | 32550 | 32600 | 32500 | 2353 |
| 468 | 20230918 | 130700 | 102121080350 | 32550 | 32350 | 32550 | 32300 | 5682 |
| 469 | 20230918 | 130600 | 101937002550 | 32350 | 32500 | 32500 | 32350 | 9135 |
| 470 | 20230918 | 130500 | 101641024850 | 32500 | 32600 | 32650 | 32450 | 6476 |
| 471 | 20230918 | 130400 | 101430432850 | 32600 | 32550 | 32650 | 32500 | 4775 |
| 472 | 20230918 | 130300 | 101274976250 | 32500 | 32650 | 32700 | 32500 | 4410 |
| 473 | 20230918 | 130200 | 101131113850 | 32700 | 32800 | 32800 | 32650 | 7962 |
| 474 | 20230918 | 130100 | 100870418650 | 32800 | 32500 | 32850 | 32450 | 16867 |
| 475 | 20230918 | 130000 | 100318515250 | 32450 | 32450 | 32600 | 32450 | 6881 |
| 476 | 20230918 | 125900 | 100094900550 | 32500 | 32450 | 32500 | 32400 | 7270 |
| 477 | 20230918 | 125800 | 99859041950 | 32450 | 32600 | 32650 | 32400 | 12182 |
| 478 | 20230918 | 125700 | 99462821000 | 32600 | 32700 | 32700 | 32550 | 13531 |
| 479 | 20230918 | 125600 | 99021194400 | 32700 | 32800 | 32850 | 32650 | 33546 |
| 480 | 20230918 | 125500 | 97921045150 | 32800 | 32550 | 32800 | 32400 | 21300 |
| 481 | 20230918 | 125400 | 97225913350 | 32600 | 32550 | 32600 | 32450 | 5315 |
| 482 | 20230918 | 125300 | 97052931500 | 32500 | 32700 | 32750 | 32450 | 20042 |
| 483 | 20230918 | 125200 | 96398640100 | 32700 | 32600 | 32700 | 32550 | 28848 |
| 484 | 20230918 | 125100 | 95456965400 | 32600 | 32250 | 32600 | 32250 | 13142 |
| 485 | 20230918 | 125000 | 95030704850 | 32250 | 32100 | 32300 | 32050 | 4928 |
| 486 | 20230918 | 124900 | 94872376700 | 32100 | 32100 | 32300 | 31950 | 10507 |
| 487 | 20230918 | 124800 | 94535674500 | 32150 | 32350 | 32450 | 32100 | 8766 |
| 488 | 20230918 | 124700 | 94252367550 | 32350 | 32450 | 32550 | 32350 | 9344 |
| 489 | 20230918 | 124600 | 93949051050 | 32450 | 32350 | 32450 | 32100 | 15436 |
| 490 | 20230918 | 124500 | 93450210400 | 32350 | 32450 | 32500 | 32200 | 16177 |
| 491 | 20230918 | 124400 | 92926137950 | 32500 | 32300 | 32700 | 32300 | 46388 |
| 492 | 20230918 | 124300 | 91417236600 | 32350 | 32200 | 32350 | 32100 | 18675 |
| 493 | 20230918 | 124200 | 90815844350 | 32250 | 32150 | 32250 | 31800 | 19103 |
| 494 | 20230918 | 124100 | 90203881100 | 32150 | 31850 | 32150 | 31850 | 11953 |
| 495 | 20230918 | 124000 | 89821815650 | 31850 | 31850 | 31900 | 31600 | 23160 |
| 496 | 20230918 | 123900 | 89086518350 | 31850 | 32000 | 32050 | 31850 | 11459 |
| 497 | 20230918 | 123800 | 88720638150 | 32000 | 31950 | 32100 | 31850 | 20770 |
| 498 | 20230918 | 123700 | 88057165550 | 32000 | 32250 | 32250 | 31800 | 37827 |
| 499 | 20230918 | 123600 | 86848697500 | 32300 | 32300 | 32450 | 32200 | 13923 |
| 500 | 20230918 | 123500 | 86399258850 | 32300 | 32500 | 32500 | 32100 | 19441 |
| 501 | 20230918 | 123400 | 85771904150 | 32500 | 32600 | 32600 | 32400 | 12113 |
| 502 | 20230918 | 123300 | 85378188050 | 32600 | 32500 | 32600 | 32200 | 29190 |
| 503 | 20230918 | 123200 | 84433096600 | 32450 | 32650 | 32700 | 32450 | 18162 |
| 504 | 20230918 | 123100 | 83841409250 | 32700 | 32700 | 32750 | 32650 | 12845 |
| 505 | 20230918 | 123000 | 83421436850 | 32750 | 32600 | 32750 | 32550 | 15179 |
| 506 | 20230918 | 122900 | 82925633400 | 32600 | 32650 | 32750 | 32600 | 14793 |
| 507 | 20230918 | 122800 | 82442156700 | 32600 | 32800 | 32800 | 32500 | 39353 |
| 508 | 20230918 | 122700 | 81155804300 | 32750 | 32700 | 32800 | 32650 | 32364 |
| 509 | 20230918 | 122600 | 80097196000 | 32700 | 32500 | 32750 | 32450 | 58832 |
| 510 | 20230918 | 122500 | 78177802200 | 32500 | 32250 | 32500 | 32250 | 13369 |
| 511 | 20230918 | 122400 | 77745324350 | 32200 | 32350 | 32400 | 32100 | 20506 |
| 512 | 20230918 | 122300 | 77083977700 | 32350 | 32400 | 32500 | 32350 | 24794 |
| 513 | 20230918 | 122200 | 76280142700 | 32400 | 32500 | 32500 | 32400 | 22631 |
| 514 | 20230918 | 122100 | 75545621950 | 32500 | 32300 | 32500 | 32050 | 27018 |
| 515 | 20230918 | 122000 | 74674283350 | 32300 | 32500 | 32500 | 32250 | 38950 |
| 516 | 20230918 | 121900 | 73411327850 | 32450 | 32350 | 32450 | 32250 | 42061 |
| 517 | 20230918 | 121800 | 72050842700 | 32350 | 32150 | 32350 | 31900 | 41457 |
| 518 | 20230918 | 121700 | 70718255850 | 32150 | 32200 | 32250 | 32000 | 39357 |
| 519 | 20230918 | 121600 | 69453576100 | 32200 | 31800 | 32200 | 31650 | 39732 |
| 520 | 20230918 | 121500 | 68184822800 | 31800 | 31600 | 31800 | 31450 | 16200 |
| 521 | 20230918 | 121400 | 67672832100 | 31650 | 31650 | 31900 | 31400 | 38327 |
| 522 | 20230918 | 121300 | 66459579950 | 31650 | 31600 | 31950 | 31550 | 76785 |
| 523 | 20230918 | 121200 | 64016057400 | 31550 | 31400 | 31700 | 31400 | 48225 |
| 524 | 20230918 | 121100 | 62492288300 | 31450 | 31200 | 31600 | 31200 | 38127 |
| 525 | 20230918 | 121000 | 61293165350 | 31250 | 31100 | 31250 | 31050 | 5395 |
| 526 | 20230918 | 120900 | 61124906750 | 31100 | 31200 | 31200 | 31100 | 2995 |
| 527 | 20230918 | 120800 | 61031702850 | 31100 | 31200 | 31200 | 31050 | 5079 |
| 528 | 20230918 | 120700 | 60873419900 | 31200 | 30950 | 31200 | 30950 | 6964 |
| 529 | 20230918 | 120600 | 60656862100 | 30950 | 31050 | 31100 | 30950 | 3595 |
| 530 | 20230918 | 120500 | 60545407950 | 31050 | 31050 | 31100 | 31000 | 2842 |
| 531 | 20230918 | 120400 | 60457196400 | 31050 | 31000 | 31100 | 31000 | 2635 |
| 532 | 20230918 | 120300 | 60375462200 | 31000 | 31050 | 31100 | 31000 | 3060 |
| 533 | 20230918 | 120200 | 60280521100 | 31050 | 31200 | 31200 | 31050 | 4955 |
| 534 | 20230918 | 120100 | 60126502900 | 31200 | 31250 | 31250 | 31100 | 6036 |
| 535 | 20230918 | 120000 | 59938381700 | 31200 | 31100 | 31250 | 31050 | 6477 |
| 536 | 20230918 | 115900 | 59736671900 | 31050 | 31000 | 31100 | 30950 | 7781 |
| 537 | 20230918 | 115800 | 59495477950 | 31050 | 31200 | 31250 | 30950 | 7705 |
| 538 | 20230918 | 115700 | 59256235750 | 31200 | 31300 | 31300 | 30950 | 28921 |
| 539 | 20230918 | 115600 | 58356702550 | 31250 | 31150 | 31600 | 31000 | 67334 |
| 540 | 20230918 | 115500 | 56242467550 | 31100 | 30950 | 31150 | 30800 | 7858 |
| 541 | 20230918 | 115400 | 55998910700 | 30950 | 31000 | 31100 | 30950 | 3039 |
| 542 | 20230918 | 115300 | 55904623550 | 31150 | 31000 | 31200 | 31000 | 8188 |
| 543 | 20230918 | 115200 | 55649805350 | 31000 | 30850 | 31100 | 30750 | 6186 |
| 544 | 20230918 | 115100 | 55458443100 | 30850 | 30850 | 30950 | 30800 | 4605 |
| 545 | 20230918 | 115000 | 55316370800 | 30900 | 31000 | 31200 | 30750 | 13805 |
| 546 | 20230918 | 114900 | 54889443900 | 31050 | 31150 | 31300 | 30950 | 14592 |
| 547 | 20230918 | 114800 | 54435770000 | 31150 | 31350 | 31400 | 31000 | 24384 |
| 548 | 20230918 | 114700 | 53674519050 | 31250 | 30900 | 31400 | 30850 | 22778 |
| 549 | 20230918 | 114600 | 52963451700 | 30950 | 30950 | 30950 | 30850 | 6815 |
| 550 | 20230918 | 114500 | 52752913600 | 30900 | 30950 | 31250 | 30900 | 10390 |
| 551 | 20230918 | 114400 | 52430242000 | 30900 | 30800 | 31200 | 30800 | 16363 |
| 552 | 20230918 | 114300 | 51923864100 | 30750 | 31150 | 31200 | 30750 | 18162 |
| 553 | 20230918 | 114200 | 51362124850 | 31150 | 31250 | 31250 | 30700 | 45072 |
| 554 | 20230918 | 114100 | 49968924750 | 31250 | 31250 | 31450 | 31150 | 39987 |
| 555 | 20230918 | 114000 | 48716654400 | 31300 | 31150 | 31300 | 31000 | 21140 |
| 556 | 20230918 | 113900 | 48058282750 | 31150 | 31100 | 31250 | 30950 | 31808 |
| 557 | 20230918 | 113800 | 47068707150 | 31100 | 31250 | 31250 | 30900 | 44864 |
| 558 | 20230918 | 113700 | 45674892250 | 31250 | 30950 | 31250 | 30700 | 44653 |
| 559 | 20230918 | 113600 | 44288937550 | 30950 | 30750 | 31200 | 30650 | 72691 |
| 560 | 20230918 | 113500 | 42039703050 | 30700 | 30600 | 31000 | 30150 | 67097 |
| 561 | 20230918 | 113400 | 39983768500 | 30600 | 30600 | 30700 | 30300 | 37352 |
| 562 | 20230918 | 113300 | 38842012950 | 30650 | 30550 | 30900 | 30400 | 69836 |
| 563 | 20230918 | 113200 | 36702238050 | 30600 | 30300 | 30600 | 30250 | 62857 |
| 564 | 20230918 | 113100 | 34789263400 | 30300 | 30050 | 30350 | 30000 | 33845 |
| 565 | 20230918 | 113000 | 33766099600 | 30000 | 30050 | 30050 | 30000 | 6258 |
| 566 | 20230918 | 112900 | 33578177700 | 30050 | 30000 | 30050 | 30000 | 8513 |
| 567 | 20230918 | 112800 | 33322533400 | 30000 | 29850 | 30000 | 29850 | 4488 |
| 568 | 20230918 | 112700 | 33188175500 | 29900 | 29900 | 29950 | 29850 | 7662 |
| 569 | 20230918 | 112600 | 32959020850 | 29850 | 29900 | 29950 | 29850 | 2969 |
| 570 | 20230918 | 112500 | 32870252600 | 29850 | 29750 | 29850 | 29700 | 2005 |
| 571 | 20230918 | 112400 | 32810555700 | 29750 | 29800 | 29800 | 29750 | 1808 |
| 572 | 20230918 | 112300 | 32756737000 | 29750 | 29800 | 29900 | 29750 | 5088 |
| 573 | 20230918 | 112200 | 32605030600 | 29750 | 29750 | 29850 | 29750 | 3102 |
| 574 | 20230918 | 112100 | 32512633800 | 29800 | 29900 | 29900 | 29700 | 4231 |
| 575 | 20230918 | 112000 | 32386525900 | 29850 | 29900 | 30000 | 29850 | 10660 |
| 576 | 20230918 | 111900 | 32067498350 | 29900 | 29750 | 29900 | 29650 | 9372 |
| 577 | 20230918 | 111800 | 31788843150 | 29700 | 29750 | 29750 | 29650 | 1981 |
| 578 | 20230918 | 111700 | 31730022250 | 29750 | 29700 | 29750 | 29650 | 1269 |
| 579 | 20230918 | 111600 | 31692305200 | 29700 | 29650 | 29700 | 29600 | 3710 |
| 580 | 20230918 | 111500 | 31582250250 | 29650 | 29550 | 29700 | 29550 | 1470 |
| 581 | 20230918 | 111400 | 31538735700 | 29550 | 29650 | 29650 | 29550 | 1827 |
| 582 | 20230918 | 111300 | 31484690900 | 29600 | 29550 | 29700 | 29550 | 3813 |
| 583 | 20230918 | 111200 | 31371897350 | 29550 | 29850 | 29850 | 29500 | 16511 |
| 584 | 20230918 | 111100 | 30882437600 | 29800 | 29650 | 29850 | 29650 | 3103 |
| 585 | 20230918 | 111000 | 30790126900 | 29650 | 29750 | 29850 | 29650 | 1471 |
| 586 | 20230918 | 110900 | 30746405050 | 29800 | 29700 | 29800 | 29650 | 6013 |
| 587 | 20230918 | 110800 | 30567959300 | 29750 | 29800 | 29800 | 29700 | 9230 |
| 588 | 20230918 | 110700 | 30293309350 | 29850 | 29900 | 29950 | 29850 | 2073 |
| 589 | 20230918 | 110600 | 30231416800 | 29900 | 29950 | 29950 | 29850 | 3161 |
| 590 | 20230918 | 110500 | 30136906200 | 29950 | 30000 | 30000 | 29950 | 982 |
| 591 | 20230918 | 110400 | 30107474500 | 29950 | 30000 | 30050 | 29950 | 613 |
| 592 | 20230918 | 110300 | 30089086750 | 30000 | 30000 | 30050 | 30000 | 1082 |
| 593 | 20230918 | 110200 | 30056624950 | 30000 | 29950 | 30100 | 29950 | 1769 |
| 594 | 20230918 | 110100 | 30003499850 | 30000 | 29950 | 30050 | 29950 | 859 |
| 595 | 20230918 | 110000 | 29977741600 | 30000 | 30100 | 30100 | 29950 | 5570 |
| 596 | 20230918 | 105900 | 29810401150 | 30100 | 29900 | 30100 | 29900 | 4570 |
| 597 | 20230918 | 105800 | 29673233650 | 29950 | 29950 | 30000 | 29850 | 3500 |
| 598 | 20230918 | 105700 | 29568555000 | 29950 | 29850 | 29950 | 29850 | 827 |
| 599 | 20230918 | 105600 | 29543818500 | 29900 | 29850 | 29950 | 29850 | 1282 |
| 600 | 20230918 | 105500 | 29505503000 | 29800 | 29800 | 30000 | 29800 | 3292 |
| 601 | 20230918 | 105400 | 29407126500 | 29800 | 29900 | 29900 | 29800 | 4509 |
| 602 | 20230918 | 105300 | 29272591700 | 29900 | 29950 | 29950 | 29850 | 2555 |
| 603 | 20230918 | 105200 | 29196155900 | 30000 | 30050 | 30050 | 29950 | 1913 |
| 604 | 20230918 | 105100 | 29138767150 | 30000 | 30100 | 30100 | 29900 | 6264 |
| 605 | 20230918 | 105000 | 28950926350 | 30100 | 30050 | 30150 | 30000 | 7128 |
| 606 | 20230918 | 104900 | 28736277100 | 30000 | 30150 | 30150 | 29950 | 9592 |
| 607 | 20230918 | 104800 | 28447854200 | 30150 | 30050 | 30150 | 30000 | 8000 |
| 608 | 20230918 | 104700 | 28207235150 | 29950 | 29850 | 30150 | 29800 | 13332 |
| 609 | 20230918 | 104600 | 27807029550 | 29850 | 29800 | 29850 | 29750 | 1674 |
| 610 | 20230918 | 104500 | 27757138100 | 29800 | 29850 | 29850 | 29800 | 479 |
| 611 | 20230918 | 104400 | 27742859000 | 29800 | 29850 | 29850 | 29800 | 1859 |
| 612 | 20230918 | 104300 | 27687453200 | 29850 | 29800 | 29850 | 29750 | 1637 |
| 613 | 20230918 | 104200 | 27638695100 | 29850 | 29850 | 29850 | 29800 | 1296 |
| 614 | 20230918 | 104100 | 27600072300 | 29850 | 29750 | 29850 | 29750 | 1174 |
| 615 | 20230918 | 104000 | 27565109400 | 29750 | 29850 | 29900 | 29750 | 7279 |
| 616 | 20230918 | 103900 | 27348051100 | 29900 | 29800 | 29900 | 29750 | 2765 |
| 617 | 20230918 | 103800 | 27265588100 | 29800 | 30000 | 30250 | 29750 | 28032 |
| 618 | 20230918 | 103700 | 26424104550 | 30000 | 29950 | 30000 | 29900 | 2789 |
| 619 | 20230918 | 103600 | 26340532550 | 29950 | 29900 | 30050 | 29850 | 6317 |
| 620 | 20230918 | 103500 | 26151057100 | 29900 | 29800 | 29950 | 29800 | 2733 |
| 621 | 20230918 | 103400 | 26069365800 | 29750 | 29750 | 29800 | 29750 | 3773 |
| 622 | 20230918 | 103300 | 25957108700 | 29750 | 29800 | 29850 | 29750 | 1454 |
| 623 | 20230918 | 103200 | 25913824800 | 29800 | 29750 | 29900 | 29750 | 1914 |
| 624 | 20230918 | 103100 | 25856767350 | 29800 | 29750 | 29800 | 29700 | 1558 |
| 625 | 20230918 | 103000 | 25810434550 | 29700 | 29750 | 29750 | 29700 | 2577 |
| 626 | 20230918 | 102900 | 25733770050 | 29800 | 29800 | 29850 | 29750 | 2842 |
| 627 | 20230918 | 102800 | 25649089700 | 29800 | 29950 | 29950 | 29800 | 731 |
| 628 | 20230918 | 102700 | 25627258100 | 29900 | 29800 | 29900 | 29800 | 1816 |
| 629 | 20230918 | 102600 | 25573008650 | 29850 | 29800 | 29850 | 29750 | 1358 |
| 630 | 20230918 | 102500 | 25532518450 | 29800 | 29900 | 29900 | 29800 | 1108 |
| 631 | 20230918 | 102400 | 25499448450 | 29850 | 29800 | 29900 | 29700 | 1511 |
| 632 | 20230918 | 102300 | 25454439700 | 29850 | 29800 | 29850 | 29700 | 1625 |
| 633 | 20230918 | 102200 | 25406094550 | 29800 | 29900 | 29900 | 29800 | 403 |
| 634 | 20230918 | 102100 | 25394064000 | 29800 | 30000 | 30000 | 29800 | 1880 |
| 635 | 20230918 | 102000 | 25337917900 | 30000 | 29850 | 30150 | 29800 | 11844 |
| 636 | 20230918 | 101900 | 24982051900 | 29750 | 29850 | 29900 | 29750 | 1424 |
| 637 | 20230918 | 101800 | 24939595400 | 29850 | 29750 | 29850 | 29750 | 1223 |
| 638 | 20230918 | 101700 | 24903161900 | 29700 | 29700 | 29750 | 29700 | 1290 |
| 639 | 20230918 | 101600 | 24864819600 | 29700 | 29750 | 29750 | 29700 | 2066 |
| 640 | 20230918 | 101500 | 24803429900 | 29750 | 29900 | 29900 | 29750 | 1395 |
| 641 | 20230918 | 101400 | 24761818950 | 29900 | 29900 | 29900 | 29850 | 978 |
| 642 | 20230918 | 101300 | 24732582700 | 29800 | 29800 | 29900 | 29800 | 2055 |
| 643 | 20230918 | 101200 | 24671308800 | 29800 | 29950 | 30000 | 29750 | 3362 |
| 644 | 20230918 | 101100 | 24571032900 | 29900 | 30000 | 30050 | 29850 | 5502 |
| 645 | 20230918 | 101000 | 24406284050 | 30000 | 30150 | 30150 | 29950 | 10123 |
| 646 | 20230918 | 100900 | 24102090200 | 30150 | 29750 | 30200 | 29750 | 17006 |
| 647 | 20230918 | 100800 | 23591011650 | 29750 | 29800 | 29800 | 29750 | 841 |
| 648 | 20230918 | 100700 | 23565981350 | 29800 | 29750 | 29850 | 29750 | 2337 |
| 649 | 20230918 | 100600 | 23496354850 | 29750 | 29750 | 29750 | 29700 | 762 |
| 650 | 20230918 | 100500 | 23473701550 | 29750 | 29650 | 29800 | 29600 | 2235 |
| 651 | 20230918 | 100400 | 23407295750 | 29650 | 29650 | 29650 | 29550 | 3081 |
| 652 | 20230918 | 100300 | 23316177100 | 29600 | 29700 | 29700 | 29600 | 1131 |
| 653 | 20230918 | 100200 | 23282673100 | 29700 | 29650 | 29750 | 29600 | 1378 |
| 654 | 20230918 | 100100 | 23241861250 | 29650 | 29700 | 29750 | 29650 | 2455 |
| 655 | 20230918 | 100000 | 23168970150 | 29700 | 29700 | 29750 | 29650 | 1815 |
| 656 | 20230918 | 095900 | 23115056650 | 29700 | 29650 | 29700 | 29550 | 6256 |
| 657 | 20230918 | 095800 | 22929936200 | 29600 | 29650 | 29700 | 29600 | 3942 |
| 658 | 20230918 | 095700 | 22813085250 | 29650 | 29650 | 29700 | 29500 | 8897 |
| 659 | 20230918 | 095600 | 22549911950 | 29650 | 29700 | 29800 | 29650 | 4879 |
| 660 | 20230918 | 095500 | 22404972750 | 29700 | 29800 | 29800 | 29700 | 5669 |
| 661 | 20230918 | 095400 | 22236363500 | 29800 | 29900 | 29900 | 29800 | 3301 |
| 662 | 20230918 | 095300 | 22137905800 | 29850 | 29850 | 29950 | 29850 | 1995 |
| 663 | 20230918 | 095200 | 22078307050 | 29850 | 30050 | 30050 | 29850 | 2811 |
| 664 | 20230918 | 095100 | 21994111050 | 30000 | 30000 | 30100 | 30000 | 5202 |
| 665 | 20230918 | 095000 | 21837779300 | 30000 | 30100 | 30100 | 30000 | 4767 |
| 666 | 20230918 | 094900 | 21694528300 | 30100 | 29800 | 30100 | 29700 | 8986 |
| 667 | 20230918 | 094800 | 21425883800 | 29850 | 29700 | 29850 | 29650 | 4485 |
| 668 | 20230918 | 094700 | 21292470700 | 29700 | 29850 | 29850 | 29700 | 3435 |
| 669 | 20230918 | 094600 | 21190346400 | 29800 | 29850 | 29850 | 29750 | 2468 |
| 670 | 20230918 | 094500 | 21116808550 | 29850 | 29950 | 30000 | 29800 | 5485 |
| 671 | 20230918 | 094400 | 20952835900 | 30000 | 30050 | 30100 | 29950 | 8849 |
| 672 | 20230918 | 094300 | 20687077600 | 30050 | 30100 | 30100 | 29950 | 7689 |
| 673 | 20230918 | 094200 | 20455971050 | 30100 | 29950 | 30100 | 29800 | 10578 |
| 674 | 20230918 | 094100 | 20139291400 | 29950 | 29850 | 29950 | 29750 | 3672 |
| 675 | 20230918 | 094000 | 20029638450 | 29850 | 29950 | 29950 | 29750 | 3868 |
| 676 | 20230918 | 093900 | 19914120850 | 29950 | 29900 | 30000 | 29850 | 8010 |
| 677 | 20230918 | 093800 | 19674235550 | 29850 | 29900 | 29900 | 29700 | 5822 |
| 678 | 20230918 | 093700 | 19500837300 | 29850 | 29700 | 30000 | 29650 | 7151 |
| 679 | 20230918 | 093600 | 19287614550 | 29700 | 29650 | 29800 | 29600 | 4434 |
| 680 | 20230918 | 093500 | 19155967350 | 29600 | 29800 | 29800 | 29600 | 15487 |
| 681 | 20230918 | 093400 | 18696455900 | 29800 | 29850 | 30050 | 29300 | 35868 |
| 682 | 20230918 | 093300 | 17632643150 | 29850 | 30000 | 30300 | 29700 | 70529 |
| 683 | 20230918 | 093200 | 15505953200 | 30100 | 29700 | 30100 | 29700 | 42570 |
| 684 | 20230918 | 093100 | 14230556050 | 29700 | 29550 | 29800 | 29450 | 15450 |
| 685 | 20230918 | 093000 | 13772032750 | 29500 | 29450 | 29550 | 29450 | 2861 |
| 686 | 20230918 | 092900 | 13687650700 | 29450 | 29450 | 29550 | 29400 | 3587 |
| 687 | 20230918 | 092800 | 13581885350 | 29400 | 29450 | 29550 | 29400 | 4069 |
| 688 | 20230918 | 092700 | 13462050950 | 29450 | 29150 | 29450 | 29150 | 3904 |
| 689 | 20230918 | 092600 | 13347553550 | 29200 | 29350 | 29350 | 29150 | 4810 |
| 690 | 20230918 | 092500 | 13206843700 | 29350 | 29050 | 29350 | 29000 | 6944 |
| 691 | 20230918 | 092400 | 13004107750 | 29100 | 29050 | 29250 | 29000 | 3695 |
| 692 | 20230918 | 092300 | 12896600200 | 29050 | 29100 | 29350 | 29050 | 5400 |
| 693 | 20230918 | 092200 | 12739015200 | 29100 | 29100 | 29200 | 28800 | 11059 |
| 694 | 20230918 | 092100 | 12418306250 | 29100 | 29200 | 29250 | 28800 | 25411 |
| 695 | 20230918 | 092000 | 11680620450 | 29200 | 29500 | 29500 | 29200 | 6452 |
| 696 | 20230918 | 091900 | 11491341900 | 29450 | 29450 | 29500 | 29350 | 3170 |
| 697 | 20230918 | 091800 | 11398027900 | 29450 | 29300 | 29600 | 29200 | 8763 |
| 698 | 20230918 | 091700 | 11140525100 | 29350 | 29800 | 29850 | 29300 | 19201 |
| 699 | 20230918 | 091600 | 10573325550 | 29800 | 29450 | 29800 | 29300 | 16546 |
| 700 | 20230918 | 091500 | 10085577450 | 29400 | 29700 | 29850 | 29400 | 10147 |
| 701 | 20230918 | 091400 | 9786005950 | 29750 | 29850 | 29900 | 29750 | 8688 |
| 702 | 20230918 | 091300 | 9526620400 | 29850 | 29950 | 29950 | 29650 | 5988 |
| 703 | 20230918 | 091200 | 9348188350 | 29950 | 29800 | 29950 | 29700 | 8273 |
| 704 | 20230918 | 091100 | 9101113950 | 29800 | 29700 | 29800 | 29600 | 6374 |
| 705 | 20230918 | 091000 | 8911991150 | 29700 | 29650 | 29750 | 29400 | 15150 |
| 706 | 20230918 | 090900 | 8464302750 | 29700 | 29900 | 30100 | 29600 | 17098 |
| 707 | 20230918 | 090800 | 7953849900 | 29900 | 29550 | 30200 | 29500 | 36815 |
| 708 | 20230918 | 090700 | 6849959600 | 29550 | 29600 | 29900 | 29550 | 10969 |
| 709 | 20230918 | 090600 | 6524007900 | 29600 | 29900 | 29950 | 29600 | 12469 |
| 710 | 20230918 | 090500 | 6152457300 | 29900 | 29350 | 29900 | 29300 | 19771 |
| 711 | 20230918 | 090400 | 5566103700 | 29350 | 29550 | 29650 | 29350 | 13696 |
| 712 | 20230918 | 090300 | 5162183350 | 29550 | 29950 | 29950 | 29500 | 17805 |
| 713 | 20230918 | 090200 | 4633252600 | 29800 | 29750 | 30200 | 29550 | 43646 |
| 714 | 20230918 | 090100 | 3328653450 | 29700 | 29750 | 29800 | 29100 | 38757 |
| 715 | 20230918 | 090000 | 2185597800 | 29750 | 29950 | 29950 | 29550 | 70085 |