34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 194200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 2409 |
| 3 | 20230918 | 194100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 4 | 20230918 | 194000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 5 | 20230918 | 193900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 6 | 20230918 | 193800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 7 | 20230918 | 193700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 8 | 20230918 | 193600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 9 | 20230918 | 193500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 10 | 20230918 | 193400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 11 | 20230918 | 193300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 12 | 20230918 | 193200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 13 | 20230918 | 193100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 14 | 20230918 | 193000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 15 | 20230918 | 192900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 16 | 20230918 | 192800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 17 | 20230918 | 192700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 18 | 20230918 | 192600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 19 | 20230918 | 192500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 20 | 20230918 | 192400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 21 | 20230918 | 192300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 22 | 20230918 | 192200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 23 | 20230918 | 192100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 24 | 20230918 | 192000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 25 | 20230918 | 191900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 26 | 20230918 | 191800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 27 | 20230918 | 191700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 28 | 20230918 | 191600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 29 | 20230918 | 191500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 30 | 20230918 | 191400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 31 | 20230918 | 191300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 32 | 20230918 | 191200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 2409 |
| 33 | 20230918 | 191100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 34 | 20230918 | 191000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 35 | 20230918 | 190900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 36 | 20230918 | 190800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 37 | 20230918 | 190700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 38 | 20230918 | 190600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 39 | 20230918 | 190500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 40 | 20230918 | 190400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 41 | 20230918 | 190300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 42 | 20230918 | 190200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 43 | 20230918 | 190100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 44 | 20230918 | 190000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 45 | 20230918 | 185900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 46 | 20230918 | 185800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 47 | 20230918 | 185700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 48 | 20230918 | 185600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 49 | 20230918 | 185500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 50 | 20230918 | 185400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 51 | 20230918 | 185300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 52 | 20230918 | 185200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 53 | 20230918 | 185100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 54 | 20230918 | 185000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 55 | 20230918 | 184900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 56 | 20230918 | 184800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 57 | 20230918 | 184700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 58 | 20230918 | 184600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 59 | 20230918 | 184500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 60 | 20230918 | 184400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 61 | 20230918 | 184300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 62 | 20230918 | 184200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 2409 |
| 63 | 20230918 | 184100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 64 | 20230918 | 184000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 65 | 20230918 | 183900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 66 | 20230918 | 183800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 67 | 20230918 | 183700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 68 | 20230918 | 183600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 69 | 20230918 | 183500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 70 | 20230918 | 183400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 71 | 20230918 | 183300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 72 | 20230918 | 183200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 73 | 20230918 | 183100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 74 | 20230918 | 183000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 75 | 20230918 | 182900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 76 | 20230918 | 182800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 77 | 20230918 | 182700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 78 | 20230918 | 182600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 79 | 20230918 | 182500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 80 | 20230918 | 182400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 81 | 20230918 | 182300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 82 | 20230918 | 182200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 83 | 20230918 | 182100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 84 | 20230918 | 182000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 85 | 20230918 | 181900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 86 | 20230918 | 181800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 87 | 20230918 | 181700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 88 | 20230918 | 181600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 89 | 20230918 | 181500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 90 | 20230918 | 181400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 91 | 20230918 | 181300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 92 | 20230918 | 181200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 2409 |
| 93 | 20230918 | 181100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 94 | 20230918 | 181000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 95 | 20230918 | 180900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 96 | 20230918 | 180800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 97 | 20230918 | 180700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 98 | 20230918 | 180600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 99 | 20230918 | 180500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 100 | 20230918 | 180400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 101 | 20230918 | 180300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 102 | 20230918 | 180200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 103 | 20230918 | 180100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 104 | 20230918 | 180000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 105 | 20230918 | 175900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 106 | 20230918 | 175800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 107 | 20230918 | 175700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 108 | 20230918 | 175600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 109 | 20230918 | 175500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 110 | 20230918 | 175400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 111 | 20230918 | 175300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 112 | 20230918 | 175200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 113 | 20230918 | 175100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 114 | 20230918 | 175000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 115 | 20230918 | 174900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 116 | 20230918 | 174800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 117 | 20230918 | 174700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 118 | 20230918 | 174600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 119 | 20230918 | 174500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 120 | 20230918 | 174400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 121 | 20230918 | 174300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 122 | 20230918 | 174200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 2409 |
| 123 | 20230918 | 174100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 124 | 20230918 | 174000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 125 | 20230918 | 173900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 126 | 20230918 | 173800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 127 | 20230918 | 173700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 128 | 20230918 | 173600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 129 | 20230918 | 173500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 130 | 20230918 | 173400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 131 | 20230918 | 173300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 132 | 20230918 | 173200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 133 | 20230918 | 173100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 134 | 20230918 | 173000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 135 | 20230918 | 172900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 136 | 20230918 | 172800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 137 | 20230918 | 172700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 138 | 20230918 | 172600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 139 | 20230918 | 172500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 140 | 20230918 | 172400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 141 | 20230918 | 172300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 142 | 20230918 | 172200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 143 | 20230918 | 172100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 144 | 20230918 | 172000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 145 | 20230918 | 171900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 146 | 20230918 | 171800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 147 | 20230918 | 171700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 148 | 20230918 | 171600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 149 | 20230918 | 171500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 150 | 20230918 | 171400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 151 | 20230918 | 171300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 152 | 20230918 | 171200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 2409 |
| 153 | 20230918 | 171100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 154 | 20230918 | 171000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 155 | 20230918 | 170900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 156 | 20230918 | 170800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 157 | 20230918 | 170700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 158 | 20230918 | 170600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 159 | 20230918 | 170500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 160 | 20230918 | 170400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 161 | 20230918 | 170300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 162 | 20230918 | 170200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 163 | 20230918 | 170100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 164 | 20230918 | 170000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 165 | 20230918 | 165900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 166 | 20230918 | 165800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 167 | 20230918 | 165700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 168 | 20230918 | 165600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 169 | 20230918 | 165500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 170 | 20230918 | 165400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 171 | 20230918 | 165300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 172 | 20230918 | 165200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 173 | 20230918 | 165100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 174 | 20230918 | 165000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 175 | 20230918 | 164900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 176 | 20230918 | 164800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 177 | 20230918 | 164700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 178 | 20230918 | 164600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 179 | 20230918 | 164500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 180 | 20230918 | 164400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 181 | 20230918 | 164300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 182 | 20230918 | 164200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 2409 |
| 183 | 20230918 | 164100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 184 | 20230918 | 164000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 185 | 20230918 | 163900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 186 | 20230918 | 163800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 187 | 20230918 | 163700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 188 | 20230918 | 163600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 189 | 20230918 | 163500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 190 | 20230918 | 163400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 191 | 20230918 | 163300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 192 | 20230918 | 163200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 193 | 20230918 | 163100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 194 | 20230918 | 163000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 195 | 20230918 | 162900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 196 | 20230918 | 162800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 197 | 20230918 | 162700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 198 | 20230918 | 162600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 199 | 20230918 | 162500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 200 | 20230918 | 162400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 201 | 20230918 | 162300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 202 | 20230918 | 162200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 203 | 20230918 | 162100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 204 | 20230918 | 162000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 205 | 20230918 | 161900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 206 | 20230918 | 161800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 207 | 20230918 | 161700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 208 | 20230918 | 161600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 209 | 20230918 | 161500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 210 | 20230918 | 161400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 211 | 20230918 | 161300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 212 | 20230918 | 161200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 2409 |
| 213 | 20230918 | 161100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 214 | 20230918 | 161000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 215 | 20230918 | 160900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 216 | 20230918 | 160800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 217 | 20230918 | 160700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 218 | 20230918 | 160600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 219 | 20230918 | 160500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 220 | 20230918 | 160400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 221 | 20230918 | 160300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 222 | 20230918 | 160200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 223 | 20230918 | 160100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 224 | 20230918 | 160000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 225 | 20230918 | 155900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 226 | 20230918 | 155800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 227 | 20230918 | 155700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 228 | 20230918 | 155600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 229 | 20230918 | 155500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 230 | 20230918 | 155400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 231 | 20230918 | 155300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 232 | 20230918 | 155200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 233 | 20230918 | 155100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 234 | 20230918 | 155000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 235 | 20230918 | 154900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 236 | 20230918 | 154800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 237 | 20230918 | 154700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 238 | 20230918 | 154600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 239 | 20230918 | 154500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 240 | 20230918 | 154400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 241 | 20230918 | 154300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 242 | 20230918 | 154200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 2409 |
| 243 | 20230918 | 154100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 244 | 20230918 | 154000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 245 | 20230918 | 153900 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 246 | 20230918 | 153800 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 247 | 20230918 | 153700 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 248 | 20230918 | 153600 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 249 | 20230918 | 153500 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 250 | 20230918 | 153400 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 251 | 20230918 | 153300 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 252 | 20230918 | 153200 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 253 | 20230918 | 153100 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 254 | 20230918 | 153000 | 6136202500 | 31100 | 31100 | 31100 | 31100 | 2409 |
| 255 | 20230918 | 152900 | 6061282600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 256 | 20230918 | 152800 | 6061282600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 257 | 20230918 | 152700 | 6061282600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 258 | 20230918 | 152600 | 6061282600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 259 | 20230918 | 152500 | 6061282600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 260 | 20230918 | 152400 | 6061282600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 261 | 20230918 | 152300 | 6061282600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 262 | 20230918 | 152200 | 6061282600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 263 | 20230918 | 152100 | 6061282600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 264 | 20230918 | 152000 | 6061282600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 265 | 20230918 | 151900 | 6061282600 | 31000 | 30950 | 31000 | 30950 | 856 |
| 266 | 20230918 | 151800 | 6034748900 | 30950 | 30950 | 31000 | 30950 | 514 |
| 267 | 20230918 | 151700 | 6018820850 | 30950 | 30950 | 31000 | 30950 | 408 |
| 268 | 20230918 | 151600 | 6006185300 | 31000 | 30950 | 31000 | 30950 | 1248 |
| 269 | 20230918 | 151500 | 5967556050 | 30950 | 31000 | 31000 | 30950 | 266 |
| 270 | 20230918 | 151400 | 5959316750 | 31000 | 31000 | 31000 | 31000 | 313 |
| 271 | 20230918 | 151300 | 5949613750 | 31000 | 30950 | 31000 | 30950 | 200 |
| 272 | 20230918 | 151200 | 5943413950 | 31000 | 31000 | 31000 | 30950 | 54 |
| 273 | 20230918 | 151100 | 5941741000 | 31000 | 31000 | 31000 | 31000 | 543 |
| 274 | 20230918 | 151000 | 5924908000 | 31000 | 31000 | 31000 | 30950 | 393 |
| 275 | 20230918 | 150900 | 5912743550 | 31000 | 31000 | 31000 | 31000 | 315 |
| 276 | 20230918 | 150800 | 5902978550 | 31000 | 31000 | 31000 | 31000 | 332 |
| 277 | 20230918 | 150700 | 5892686550 | 31000 | 31000 | 31000 | 31000 | 134 |
| 278 | 20230918 | 150600 | 5888532550 | 31000 | 31000 | 31000 | 30950 | 606 |
| 279 | 20230918 | 150500 | 5869749050 | 31000 | 30950 | 31000 | 30950 | 931 |
| 280 | 20230918 | 150400 | 5840890150 | 30950 | 31000 | 31000 | 30950 | 39 |
| 281 | 20230918 | 150300 | 5839682350 | 31000 | 31000 | 31000 | 30950 | 313 |
| 282 | 20230918 | 150200 | 5829980600 | 31000 | 30950 | 31000 | 30950 | 261 |
| 283 | 20230918 | 150100 | 5821895600 | 30950 | 31000 | 31000 | 30950 | 226 |
| 284 | 20230918 | 150000 | 5814890850 | 31000 | 30950 | 31000 | 30950 | 77 |
| 285 | 20230918 | 145900 | 5812504100 | 31000 | 31050 | 31050 | 31000 | 335 |
| 286 | 20230918 | 145800 | 5802118900 | 31000 | 31000 | 31000 | 30950 | 171 |
| 287 | 20230918 | 145700 | 5796818300 | 31000 | 30950 | 31000 | 30950 | 335 |
| 288 | 20230918 | 145600 | 5786438450 | 31050 | 31050 | 31050 | 31050 | 2 |
| 289 | 20230918 | 145500 | 5786376350 | 31050 | 31000 | 31050 | 31000 | 3348 |
| 290 | 20230918 | 145400 | 5682587800 | 31050 | 31050 | 31050 | 31000 | 83 |
| 291 | 20230918 | 145300 | 5680014050 | 31000 | 31050 | 31050 | 31000 | 1195 |
| 292 | 20230918 | 145200 | 5642959550 | 31050 | 31050 | 31050 | 31000 | 400 |
| 293 | 20230918 | 145100 | 5630541550 | 31000 | 31050 | 31050 | 31000 | 509 |
| 294 | 20230918 | 145000 | 5614757150 | 31050 | 31050 | 31050 | 31050 | 325 |
| 295 | 20230918 | 144900 | 5604665900 | 31050 | 31050 | 31050 | 31050 | 16 |
| 296 | 20230918 | 144800 | 5604169100 | 31050 | 31000 | 31050 | 31000 | 170 |
| 297 | 20230918 | 144700 | 5598899050 | 31000 | 31050 | 31050 | 31000 | 345 |
| 298 | 20230918 | 144600 | 5588187550 | 31050 | 31050 | 31050 | 31000 | 70 |
| 299 | 20230918 | 144500 | 5586014450 | 31050 | 31050 | 31050 | 31050 | 318 |
| 300 | 20230918 | 144400 | 5576140550 | 31050 | 31050 | 31050 | 31000 | 1412 |
| 301 | 20230918 | 144300 | 5532363300 | 31050 | 31050 | 31050 | 31050 | 622 |
| 302 | 20230918 | 144200 | 5513050200 | 31050 | 31050 | 31050 | 31000 | 531 |
| 303 | 20230918 | 144100 | 5496583650 | 31050 | 31050 | 31050 | 31050 | 131 |
| 304 | 20230918 | 144000 | 5492516100 | 31000 | 31050 | 31050 | 31000 | 164 |
| 305 | 20230918 | 143900 | 5487429900 | 31050 | 31050 | 31050 | 31050 | 114 |
| 306 | 20230918 | 143800 | 5483890200 | 31050 | 31050 | 31050 | 31000 | 131 |
| 307 | 20230918 | 143700 | 5479824300 | 31050 | 31000 | 31050 | 31000 | 95 |
| 308 | 20230918 | 143600 | 5476875350 | 31050 | 31000 | 31050 | 31000 | 430 |
| 309 | 20230918 | 143500 | 5463536650 | 31000 | 31050 | 31050 | 31000 | 285 |
| 310 | 20230918 | 143400 | 5454695600 | 31050 | 31100 | 31100 | 31050 | 525 |
| 311 | 20230918 | 143300 | 5438394250 | 31100 | 31100 | 31100 | 31050 | 41 |
| 312 | 20230918 | 143200 | 5437119650 | 31150 | 31150 | 31150 | 31150 | 10 |
| 313 | 20230918 | 143100 | 5436808150 | 31050 | 31150 | 31150 | 31050 | 61 |
| 314 | 20230918 | 143000 | 5434913500 | 31150 | 31050 | 31150 | 31050 | 1750 |
| 315 | 20230918 | 142900 | 5380571000 | 31050 | 31050 | 31150 | 31050 | 240 |
| 316 | 20230918 | 142800 | 5373111000 | 31100 | 31100 | 31100 | 31100 | 769 |
| 317 | 20230918 | 142700 | 5349195100 | 31150 | 31100 | 31150 | 31100 | 130 |
| 318 | 20230918 | 142600 | 5345147100 | 31100 | 31150 | 31150 | 31100 | 6 |
| 319 | 20230918 | 142500 | 5344960350 | 31150 | 31150 | 31150 | 31150 | 20 |
| 320 | 20230918 | 142400 | 5344337350 | 31100 | 31150 | 31150 | 31100 | 139 |
| 321 | 20230918 | 142300 | 5340009350 | 31150 | 31150 | 31150 | 31150 | 0 |
| 322 | 20230918 | 142200 | 5340009350 | 31150 | 31150 | 31150 | 31150 | 45 |
| 323 | 20230918 | 142100 | 5338607600 | 31150 | 31100 | 31150 | 31100 | 50 |
| 324 | 20230918 | 142000 | 5337052050 | 31100 | 31100 | 31100 | 31100 | 100 |
| 325 | 20230918 | 141900 | 5333942050 | 31050 | 31100 | 31100 | 31050 | 1095 |
| 326 | 20230918 | 141800 | 5299940400 | 31100 | 31100 | 31100 | 31100 | 61 |
| 327 | 20230918 | 141700 | 5298043300 | 31100 | 31100 | 31100 | 31100 | 57 |
| 328 | 20230918 | 141600 | 5296270600 | 31100 | 31100 | 31100 | 31100 | 12 |
| 329 | 20230918 | 141500 | 5295897400 | 31100 | 31100 | 31100 | 31100 | 180 |
| 330 | 20230918 | 141400 | 5290299400 | 31100 | 31150 | 31150 | 31100 | 207 |
| 331 | 20230918 | 141300 | 5283861400 | 31100 | 31150 | 31150 | 31100 | 13 |
| 332 | 20230918 | 141200 | 5283456600 | 31150 | 31150 | 31150 | 31150 | 295 |
| 333 | 20230918 | 141100 | 5274267350 | 31150 | 31150 | 31150 | 31150 | 192 |
| 334 | 20230918 | 141000 | 5268286550 | 31150 | 31150 | 31150 | 31150 | 23 |
| 335 | 20230918 | 140900 | 5267570100 | 31150 | 31150 | 31150 | 31150 | 73 |
| 336 | 20230918 | 140800 | 5265296150 | 31150 | 31200 | 31200 | 31150 | 2 |
| 337 | 20230918 | 140700 | 5265233800 | 31150 | 31150 | 31150 | 31150 | 151 |
| 338 | 20230918 | 140600 | 5260530150 | 31100 | 31100 | 31100 | 31100 | 1220 |
| 339 | 20230918 | 140500 | 5222588150 | 31150 | 31150 | 31150 | 31150 | 1 |
| 340 | 20230918 | 140400 | 5222557000 | 31150 | 31150 | 31150 | 31150 | 7 |
| 341 | 20230918 | 140300 | 5222338950 | 31100 | 31100 | 31100 | 31050 | 177 |
| 342 | 20230918 | 140200 | 5216834400 | 31050 | 31100 | 31100 | 31050 | 204 |
| 343 | 20230918 | 140100 | 5210496600 | 31100 | 31050 | 31100 | 31050 | 20 |
| 344 | 20230918 | 140000 | 5209875550 | 31100 | 31100 | 31100 | 31050 | 492 |
| 345 | 20230918 | 135900 | 5194586700 | 31100 | 31100 | 31100 | 31100 | 30 |
| 346 | 20230918 | 135800 | 5193653700 | 31100 | 31100 | 31100 | 31100 | 50 |
| 347 | 20230918 | 135700 | 5192098700 | 31100 | 31100 | 31100 | 31050 | 411 |
| 348 | 20230918 | 135600 | 5179317900 | 31100 | 31050 | 31100 | 31050 | 201 |
| 349 | 20230918 | 135500 | 5173071850 | 31050 | 31100 | 31100 | 31050 | 57 |
| 350 | 20230918 | 135400 | 5171299350 | 31100 | 31100 | 31100 | 31100 | 122 |
| 351 | 20230918 | 135300 | 5167505150 | 31100 | 31100 | 31100 | 31100 | 83 |
| 352 | 20230918 | 135200 | 5164923850 | 31100 | 31100 | 31100 | 31050 | 2230 |
| 353 | 20230918 | 135100 | 5095650850 | 31100 | 31100 | 31100 | 31050 | 283 |
| 354 | 20230918 | 135000 | 5086851050 | 31050 | 31150 | 31150 | 31050 | 2332 |
| 355 | 20230918 | 134900 | 5014339200 | 31150 | 31150 | 31150 | 31100 | 232 |
| 356 | 20230918 | 134800 | 5007121200 | 31150 | 31100 | 31150 | 31100 | 25 |
| 357 | 20230918 | 134700 | 5006342950 | 31100 | 31150 | 31150 | 31100 | 207 |
| 358 | 20230918 | 134600 | 4999904050 | 31150 | 31100 | 31150 | 31100 | 152 |
| 359 | 20230918 | 134500 | 4995171150 | 31100 | 31150 | 31150 | 31100 | 197 |
| 360 | 20230918 | 134400 | 4989040300 | 31150 | 31150 | 31150 | 31150 | 125 |
| 361 | 20230918 | 134300 | 4985146550 | 31150 | 31150 | 31150 | 31150 | 319 |
| 362 | 20230918 | 134200 | 4975209700 | 31150 | 31150 | 31150 | 31150 | 487 |
| 363 | 20230918 | 134100 | 4960039650 | 31150 | 31150 | 31150 | 31150 | 164 |
| 364 | 20230918 | 134000 | 4954931050 | 31150 | 31150 | 31150 | 31150 | 3807 |
| 365 | 20230918 | 133900 | 4836343000 | 31150 | 31200 | 31200 | 31150 | 83 |
| 366 | 20230918 | 133800 | 4833753950 | 31200 | 31200 | 31200 | 31200 | 266 |
| 367 | 20230918 | 133700 | 4825454750 | 31200 | 31150 | 31200 | 31150 | 211 |
| 368 | 20230918 | 133600 | 4818871600 | 31200 | 31200 | 31200 | 31200 | 144 |
| 369 | 20230918 | 133500 | 4814378800 | 31150 | 31200 | 31200 | 31150 | 638 |
| 370 | 20230918 | 133400 | 4794481550 | 31200 | 31200 | 31200 | 31200 | 51 |
| 371 | 20230918 | 133300 | 4792890350 | 31200 | 31150 | 31200 | 31150 | 46 |
| 372 | 20230918 | 133200 | 4791455650 | 31150 | 31200 | 31200 | 31150 | 278 |
| 373 | 20230918 | 133100 | 4782790450 | 31250 | 31200 | 31250 | 31200 | 61 |
| 374 | 20230918 | 133000 | 4780887150 | 31200 | 31200 | 31200 | 31150 | 387 |
| 375 | 20230918 | 132900 | 4768814850 | 31150 | 31200 | 31200 | 31150 | 544 |
| 376 | 20230918 | 132800 | 4751864050 | 31250 | 31250 | 31250 | 31150 | 465 |
| 377 | 20230918 | 132700 | 4737376100 | 31200 | 31200 | 31200 | 31200 | 127 |
| 378 | 20230918 | 132600 | 4733413700 | 31200 | 31200 | 31200 | 31200 | 11 |
| 379 | 20230918 | 132500 | 4733070500 | 31200 | 31200 | 31200 | 31200 | 111 |
| 380 | 20230918 | 132400 | 4729607300 | 31200 | 31250 | 31250 | 31200 | 11 |
| 381 | 20230918 | 132300 | 4729264050 | 31200 | 31250 | 31250 | 31200 | 46 |
| 382 | 20230918 | 132200 | 4727828800 | 31250 | 31200 | 31250 | 31200 | 1205 |
| 383 | 20230918 | 132100 | 4690222750 | 31200 | 31200 | 31200 | 31200 | 103 |
| 384 | 20230918 | 132000 | 4687009150 | 31200 | 31200 | 31200 | 31200 | 0 |
| 385 | 20230918 | 131900 | 4687009150 | 31200 | 31200 | 31200 | 31200 | 320 |
| 386 | 20230918 | 131800 | 4677025150 | 31200 | 31200 | 31200 | 31200 | 88 |
| 387 | 20230918 | 131700 | 4674279550 | 31200 | 31200 | 31200 | 31200 | 332 |
| 388 | 20230918 | 131600 | 4663921150 | 31200 | 31200 | 31200 | 31200 | 857 |
| 389 | 20230918 | 131500 | 4637182750 | 31300 | 31200 | 31300 | 31200 | 14 |
| 390 | 20230918 | 131400 | 4636744950 | 31300 | 31300 | 31300 | 31300 | 38 |
| 391 | 20230918 | 131300 | 4635555550 | 31300 | 31300 | 31300 | 31300 | 26 |
| 392 | 20230918 | 131200 | 4634741750 | 31300 | 31300 | 31300 | 31300 | 7 |
| 393 | 20230918 | 131100 | 4634522650 | 31200 | 31300 | 31300 | 31200 | 15 |
| 394 | 20230918 | 131000 | 4634053750 | 31200 | 31200 | 31200 | 31200 | 70 |
| 395 | 20230918 | 130900 | 4631869750 | 31250 | 31250 | 31300 | 31200 | 1389 |
| 396 | 20230918 | 130800 | 4588505450 | 31250 | 31300 | 31300 | 31250 | 70 |
| 397 | 20230918 | 130700 | 4586317450 | 31250 | 31250 | 31250 | 31250 | 10 |
| 398 | 20230918 | 130600 | 4586004950 | 31300 | 31250 | 31300 | 31250 | 6 |
| 399 | 20230918 | 130500 | 4585817400 | 31250 | 31300 | 31300 | 31250 | 42 |
| 400 | 20230918 | 130400 | 4584504500 | 31250 | 31250 | 31300 | 31250 | 72 |
| 401 | 20230918 | 130300 | 4582253500 | 31250 | 31300 | 31300 | 31250 | 306 |
| 402 | 20230918 | 130200 | 4572690850 | 31300 | 31300 | 31300 | 31200 | 1334 |
| 403 | 20230918 | 130100 | 4531016900 | 31300 | 31250 | 31300 | 31250 | 284 |
| 404 | 20230918 | 130000 | 4522129200 | 31300 | 31250 | 31300 | 31250 | 60 |
| 405 | 20230918 | 125900 | 4520253650 | 31250 | 31250 | 31250 | 31250 | 5 |
| 406 | 20230918 | 125800 | 4520097400 | 31250 | 31250 | 31250 | 31250 | 10 |
| 407 | 20230918 | 125700 | 4519784900 | 31250 | 31250 | 31250 | 31250 | 3 |
| 408 | 20230918 | 125600 | 4519691150 | 31250 | 31250 | 31250 | 31250 | 10 |
| 409 | 20230918 | 125500 | 4519378650 | 31250 | 31250 | 31250 | 31250 | 183 |
| 410 | 20230918 | 125400 | 4513659900 | 31250 | 31250 | 31250 | 31250 | 79 |
| 411 | 20230918 | 125300 | 4511191150 | 31250 | 31250 | 31250 | 31250 | 30 |
| 412 | 20230918 | 125200 | 4510253650 | 31250 | 31300 | 31300 | 31250 | 14 |
| 413 | 20230918 | 125100 | 4509815650 | 31300 | 31300 | 31300 | 31300 | 23 |
| 414 | 20230918 | 125000 | 4509095750 | 31300 | 31250 | 31300 | 31250 | 47 |
| 415 | 20230918 | 124900 | 4507624850 | 31300 | 31300 | 31300 | 31300 | 705 |
| 416 | 20230918 | 124800 | 4485558350 | 31300 | 31250 | 31300 | 31250 | 107 |
| 417 | 20230918 | 124700 | 4482214300 | 31250 | 31250 | 31250 | 31250 | 20 |
| 418 | 20230918 | 124600 | 4481589300 | 31250 | 31300 | 31300 | 31250 | 36 |
| 419 | 20230918 | 124500 | 4480463500 | 31250 | 31250 | 31250 | 31250 | 5 |
| 420 | 20230918 | 124400 | 4480307250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 421 | 20230918 | 124300 | 4480307250 | 31250 | 31200 | 31250 | 31200 | 225 |
| 422 | 20230918 | 124200 | 4473286000 | 31200 | 31250 | 31250 | 31200 | 191 |
| 423 | 20230918 | 124100 | 4467318450 | 31250 | 31250 | 31250 | 31250 | 935 |
| 424 | 20230918 | 124000 | 4438099700 | 31300 | 31300 | 31300 | 31300 | 103 |
| 425 | 20230918 | 123900 | 4434875800 | 31300 | 31300 | 31300 | 31300 | 1 |
| 426 | 20230918 | 123800 | 4434844500 | 31300 | 31300 | 31300 | 31300 | 0 |
| 427 | 20230918 | 123700 | 4434844500 | 31300 | 31300 | 31300 | 31300 | 652 |
| 428 | 20230918 | 123600 | 4414436900 | 31300 | 31300 | 31300 | 31300 | 1209 |
| 429 | 20230918 | 123500 | 4376595200 | 31300 | 31300 | 31300 | 31250 | 34 |
| 430 | 20230918 | 123400 | 4375531500 | 31300 | 31250 | 31300 | 31250 | 171 |
| 431 | 20230918 | 123300 | 4370186700 | 31250 | 31300 | 31300 | 31250 | 152 |
| 432 | 20230918 | 123200 | 4365431600 | 31300 | 31250 | 31300 | 31250 | 40 |
| 433 | 20230918 | 123100 | 4364181550 | 31250 | 31250 | 31250 | 31250 | 30 |
| 434 | 20230918 | 123000 | 4363244050 | 31250 | 31300 | 31300 | 31250 | 449 |
| 435 | 20230918 | 122900 | 4349212000 | 31250 | 31250 | 31250 | 31250 | 100 |
| 436 | 20230918 | 122800 | 4346087000 | 31250 | 31250 | 31250 | 31250 | 623 |
| 437 | 20230918 | 122700 | 4326618250 | 31250 | 31250 | 31250 | 31250 | 1608 |
| 438 | 20230918 | 122600 | 4276368250 | 31250 | 31250 | 31250 | 31200 | 269 |
| 439 | 20230918 | 122500 | 4267965500 | 31250 | 31250 | 31250 | 31250 | 196 |
| 440 | 20230918 | 122400 | 4261840500 | 31300 | 31300 | 31300 | 31300 | 350 |
| 441 | 20230918 | 122300 | 4250885500 | 31300 | 31300 | 31300 | 31300 | 325 |
| 442 | 20230918 | 122200 | 4240713000 | 31300 | 31300 | 31300 | 31300 | 21 |
| 443 | 20230918 | 122100 | 4240055700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 444 | 20230918 | 122000 | 4240055700 | 31250 | 31250 | 31300 | 31250 | 437 |
| 445 | 20230918 | 121900 | 4226389450 | 31250 | 31250 | 31250 | 31250 | 61 |
| 446 | 20230918 | 121800 | 4224483200 | 31200 | 31200 | 31200 | 31200 | 82 |
| 447 | 20230918 | 121700 | 4221924800 | 31150 | 31150 | 31200 | 31150 | 489 |
| 448 | 20230918 | 121600 | 4206682400 | 31200 | 31200 | 31200 | 31200 | 180 |
| 449 | 20230918 | 121500 | 4201066400 | 31200 | 31200 | 31250 | 31200 | 233 |
| 450 | 20230918 | 121400 | 4193796200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 451 | 20230918 | 121300 | 4193796200 | 31200 | 31200 | 31200 | 31200 | 305 |
| 452 | 20230918 | 121200 | 4184280200 | 31200 | 31150 | 31200 | 31150 | 178 |
| 453 | 20230918 | 121100 | 4178727250 | 31150 | 31200 | 31200 | 31150 | 295 |
| 454 | 20230918 | 121000 | 4169530400 | 31200 | 31200 | 31200 | 31150 | 16 |
| 455 | 20230918 | 120900 | 4169031600 | 31200 | 31150 | 31200 | 31150 | 89 |
| 456 | 20230918 | 120800 | 4166256250 | 31150 | 31200 | 31200 | 31150 | 250 |
| 457 | 20230918 | 120700 | 4158466250 | 31150 | 31200 | 31250 | 31150 | 178 |
| 458 | 20230918 | 120600 | 4152916050 | 31200 | 31200 | 31200 | 31150 | 145 |
| 459 | 20230918 | 120500 | 4148395550 | 31150 | 31200 | 31200 | 31150 | 106 |
| 460 | 20230918 | 120400 | 4145092600 | 31200 | 31200 | 31200 | 31200 | 571 |
| 461 | 20230918 | 120300 | 4127277400 | 31250 | 31250 | 31250 | 31200 | 487 |
| 462 | 20230918 | 120200 | 4112080400 | 31250 | 31200 | 31300 | 31200 | 252 |
| 463 | 20230918 | 120100 | 4104209900 | 31200 | 31200 | 31250 | 31200 | 253 |
| 464 | 20230918 | 120000 | 4096311150 | 31200 | 31250 | 31250 | 31200 | 358 |
| 465 | 20230918 | 115900 | 4085128700 | 31250 | 31250 | 31250 | 31250 | 10 |
| 466 | 20230918 | 115800 | 4084816200 | 31250 | 31250 | 31250 | 31250 | 87 |
| 467 | 20230918 | 115700 | 4082097450 | 31250 | 31250 | 31250 | 31250 | 1 |
| 468 | 20230918 | 115600 | 4082066200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 469 | 20230918 | 115500 | 4082066200 | 31200 | 31150 | 31200 | 31150 | 71 |
| 470 | 20230918 | 115400 | 4079851050 | 31200 | 31150 | 31200 | 31150 | 200 |
| 471 | 20230918 | 115300 | 4073612100 | 31150 | 31200 | 31200 | 31150 | 27 |
| 472 | 20230918 | 115200 | 4072770350 | 31200 | 31200 | 31200 | 31200 | 217 |
| 473 | 20230918 | 115100 | 4065999950 | 31200 | 31200 | 31200 | 31150 | 38 |
| 474 | 20230918 | 115000 | 4064815150 | 31150 | 31250 | 31250 | 31150 | 51 |
| 475 | 20230918 | 114900 | 4063225250 | 31200 | 31250 | 31250 | 31200 | 26 |
| 476 | 20230918 | 114800 | 4062413500 | 31250 | 31300 | 31300 | 31150 | 4504 |
| 477 | 20230918 | 114700 | 3921914500 | 31300 | 31300 | 31300 | 31200 | 2406 |
| 478 | 20230918 | 114600 | 3846753300 | 31300 | 31300 | 31300 | 31300 | 181 |
| 479 | 20230918 | 114500 | 3841088000 | 31300 | 31300 | 31300 | 31300 | 79 |
| 480 | 20230918 | 114400 | 3838615300 | 31350 | 31300 | 31350 | 31300 | 83 |
| 481 | 20230918 | 114300 | 3836017250 | 31250 | 31300 | 31300 | 31250 | 277 |
| 482 | 20230918 | 114200 | 3827360700 | 31300 | 31300 | 31350 | 31300 | 369 |
| 483 | 20230918 | 114100 | 3815810450 | 31350 | 31300 | 31350 | 31300 | 54 |
| 484 | 20230918 | 114000 | 3814120050 | 31300 | 31300 | 31350 | 31300 | 939 |
| 485 | 20230918 | 113900 | 3784728600 | 31300 | 31350 | 31350 | 31300 | 163 |
| 486 | 20230918 | 113800 | 3779625350 | 31300 | 31350 | 31350 | 31300 | 32 |
| 487 | 20230918 | 113700 | 3778622200 | 31350 | 31300 | 31350 | 31300 | 135 |
| 488 | 20230918 | 113600 | 3774391350 | 31300 | 31350 | 31350 | 31300 | 390 |
| 489 | 20230918 | 113500 | 3762176850 | 31350 | 31350 | 31350 | 31350 | 40 |
| 490 | 20230918 | 113400 | 3760922850 | 31350 | 31300 | 31350 | 31300 | 275 |
| 491 | 20230918 | 113300 | 3752314350 | 31300 | 31350 | 31350 | 31300 | 79 |
| 492 | 20230918 | 113200 | 3749838000 | 31350 | 31400 | 31400 | 31300 | 1684 |
| 493 | 20230918 | 113100 | 3697069450 | 31400 | 31350 | 31500 | 31350 | 54 |
| 494 | 20230918 | 113000 | 3695370150 | 31500 | 31450 | 31500 | 31350 | 2177 |
| 495 | 20230918 | 112900 | 3627029150 | 31450 | 31450 | 31450 | 31450 | 34 |
| 496 | 20230918 | 112800 | 3625959850 | 31400 | 31400 | 31400 | 31400 | 1 |
| 497 | 20230918 | 112700 | 3625928450 | 31450 | 31450 | 31450 | 31450 | 189 |
| 498 | 20230918 | 112600 | 3619984400 | 31400 | 31450 | 31450 | 31400 | 102 |
| 499 | 20230918 | 112500 | 3616781000 | 31400 | 31500 | 31500 | 31400 | 133 |
| 500 | 20230918 | 112400 | 3612597150 | 31500 | 31400 | 31500 | 31400 | 32 |
| 501 | 20230918 | 112300 | 3611589350 | 31400 | 31500 | 31500 | 31400 | 92 |
| 502 | 20230918 | 112200 | 3608700200 | 31500 | 31500 | 31500 | 31450 | 702 |
| 503 | 20230918 | 112100 | 3586601250 | 31500 | 31450 | 31500 | 31450 | 28 |
| 504 | 20230918 | 112000 | 3585720250 | 31450 | 31450 | 31500 | 31450 | 620 |
| 505 | 20230918 | 111900 | 3566221000 | 31450 | 31550 | 31550 | 31450 | 259 |
| 506 | 20230918 | 111800 | 3558069900 | 31500 | 31550 | 31550 | 31500 | 1163 |
| 507 | 20230918 | 111700 | 3521430900 | 31550 | 31550 | 31550 | 31550 | 40 |
| 508 | 20230918 | 111600 | 3520168900 | 31550 | 31500 | 31550 | 31500 | 643 |
| 509 | 20230918 | 111500 | 3499911200 | 31500 | 31600 | 31600 | 31500 | 131 |
| 510 | 20230918 | 111400 | 3495784100 | 31600 | 31550 | 31600 | 31500 | 207 |
| 511 | 20230918 | 111300 | 3489261950 | 31550 | 31550 | 31550 | 31500 | 47 |
| 512 | 20230918 | 111200 | 3487781100 | 31550 | 31500 | 31600 | 31500 | 539 |
| 513 | 20230918 | 111100 | 3470795100 | 31500 | 31600 | 31600 | 31500 | 936 |
| 514 | 20230918 | 111000 | 3441268900 | 31600 | 31650 | 31650 | 31600 | 4400 |
| 515 | 20230918 | 110900 | 3302228350 | 31650 | 31600 | 31650 | 31600 | 209 |
| 516 | 20230918 | 110800 | 3295623000 | 31600 | 31600 | 31600 | 31600 | 231 |
| 517 | 20230918 | 110700 | 3288323400 | 31600 | 31600 | 31600 | 31600 | 356 |
| 518 | 20230918 | 110600 | 3277073800 | 31650 | 31650 | 31700 | 31650 | 1378 |
| 519 | 20230918 | 110500 | 3233460000 | 31650 | 31650 | 31650 | 31650 | 0 |
| 520 | 20230918 | 110400 | 3233460000 | 31650 | 31650 | 31650 | 31650 | 70 |
| 521 | 20230918 | 110300 | 3231244500 | 31650 | 31700 | 31700 | 31650 | 1242 |
| 522 | 20230918 | 110200 | 3191887000 | 31700 | 31700 | 31700 | 31700 | 37 |
| 523 | 20230918 | 110100 | 3190714100 | 31650 | 31650 | 31650 | 31650 | 32 |
| 524 | 20230918 | 110000 | 3189701300 | 31650 | 31700 | 31700 | 31650 | 141 |
| 525 | 20230918 | 105900 | 3185238550 | 31700 | 31650 | 31700 | 31650 | 49 |
| 526 | 20230918 | 105800 | 3183686900 | 31650 | 31650 | 31650 | 31650 | 15 |
| 527 | 20230918 | 105700 | 3183212150 | 31650 | 31650 | 31650 | 31650 | 31 |
| 528 | 20230918 | 105600 | 3182231000 | 31750 | 31750 | 31750 | 31750 | 5 |
| 529 | 20230918 | 105500 | 3182072250 | 31700 | 31750 | 31750 | 31700 | 1060 |
| 530 | 20230918 | 105400 | 3148470200 | 31750 | 31700 | 31750 | 31700 | 4 |
| 531 | 20230918 | 105300 | 3148343350 | 31750 | 31750 | 31750 | 31750 | 163 |
| 532 | 20230918 | 105200 | 3143168100 | 31700 | 31700 | 31700 | 31700 | 20 |
| 533 | 20230918 | 105100 | 3142534100 | 31700 | 31700 | 31700 | 31700 | 223 |
| 534 | 20230918 | 105000 | 3135465000 | 31750 | 31750 | 31750 | 31750 | 26 |
| 535 | 20230918 | 104900 | 3134639500 | 31750 | 31750 | 31750 | 31750 | 99 |
| 536 | 20230918 | 104800 | 3131496250 | 31750 | 31750 | 31750 | 31750 | 60 |
| 537 | 20230918 | 104700 | 3129591250 | 31750 | 31750 | 31750 | 31700 | 577 |
| 538 | 20230918 | 104600 | 3111278200 | 31750 | 31700 | 31750 | 31700 | 150 |
| 539 | 20230918 | 104500 | 3106523100 | 31700 | 31700 | 31700 | 31700 | 1292 |
| 540 | 20230918 | 104400 | 3065566700 | 31700 | 31700 | 31750 | 31700 | 1478 |
| 541 | 20230918 | 104300 | 3018714050 | 31700 | 31650 | 31700 | 31650 | 3 |
| 542 | 20230918 | 104200 | 3018619050 | 31650 | 31650 | 31650 | 31650 | 40 |
| 543 | 20230918 | 104100 | 3017353050 | 31650 | 31650 | 31650 | 31650 | 496 |
| 544 | 20230918 | 104000 | 3001654650 | 31650 | 31700 | 31700 | 31650 | 13 |
| 545 | 20230918 | 103900 | 3001243150 | 31650 | 31600 | 31650 | 31600 | 436 |
| 546 | 20230918 | 103800 | 2987449800 | 31600 | 31650 | 31650 | 31600 | 308 |
| 547 | 20230918 | 103700 | 2977702200 | 31650 | 31650 | 31650 | 31650 | 20 |
| 548 | 20230918 | 103600 | 2977069200 | 31650 | 31700 | 31700 | 31650 | 324 |
| 549 | 20230918 | 103500 | 2966804500 | 31750 | 31750 | 31750 | 31750 | 331 |
| 550 | 20230918 | 103400 | 2956295250 | 31750 | 31750 | 31750 | 31750 | 10 |
| 551 | 20230918 | 103300 | 2955977750 | 31650 | 31650 | 31750 | 31650 | 243 |
| 552 | 20230918 | 103200 | 2948283800 | 31750 | 31750 | 31800 | 31650 | 294 |
| 553 | 20230918 | 103100 | 2938969900 | 31750 | 31650 | 31750 | 31650 | 35 |
| 554 | 20230918 | 103000 | 2937860200 | 31750 | 31650 | 31750 | 31650 | 194 |
| 555 | 20230918 | 102900 | 2931719900 | 31650 | 31650 | 31650 | 31650 | 34 |
| 556 | 20230918 | 102800 | 2930643800 | 31650 | 31650 | 31650 | 31600 | 434 |
| 557 | 20230918 | 102700 | 2916922300 | 31650 | 31650 | 31650 | 31650 | 237 |
| 558 | 20230918 | 102600 | 2909421250 | 31650 | 31650 | 31650 | 31650 | 5 |
| 559 | 20230918 | 102500 | 2909263000 | 31750 | 31700 | 31750 | 31600 | 312 |
| 560 | 20230918 | 102400 | 2899384800 | 31700 | 31650 | 31700 | 31650 | 123 |
| 561 | 20230918 | 102300 | 2895491600 | 31650 | 31650 | 31650 | 31600 | 653 |
| 562 | 20230918 | 102200 | 2874846600 | 31650 | 31650 | 31650 | 31650 | 216 |
| 563 | 20230918 | 102100 | 2868010200 | 31600 | 31650 | 31650 | 31600 | 1344 |
| 564 | 20230918 | 102000 | 2825529550 | 31650 | 31700 | 31700 | 31650 | 1536 |
| 565 | 20230918 | 101900 | 2776909300 | 31700 | 31750 | 31750 | 31700 | 608 |
| 566 | 20230918 | 101800 | 2757621000 | 31750 | 31750 | 31750 | 31750 | 145 |
| 567 | 20230918 | 101700 | 2753017250 | 31800 | 31750 | 31800 | 31750 | 59 |
| 568 | 20230918 | 101600 | 2751143950 | 31800 | 31750 | 31800 | 31750 | 13 |
| 569 | 20230918 | 101500 | 2750731100 | 31700 | 31650 | 31700 | 31650 | 30 |
| 570 | 20230918 | 101400 | 2749781550 | 31650 | 31750 | 31750 | 31650 | 759 |
| 571 | 20230918 | 101300 | 2725745900 | 31750 | 31750 | 31750 | 31700 | 880 |
| 572 | 20230918 | 101200 | 2697826800 | 31750 | 31750 | 31750 | 31750 | 51 |
| 573 | 20230918 | 101100 | 2696207550 | 31750 | 31800 | 31800 | 31750 | 124 |
| 574 | 20230918 | 101000 | 2692270350 | 31800 | 31800 | 31800 | 31800 | 162 |
| 575 | 20230918 | 100900 | 2687118750 | 31800 | 31750 | 31800 | 31750 | 241 |
| 576 | 20230918 | 100800 | 2679457450 | 31700 | 31700 | 31700 | 31700 | 80 |
| 577 | 20230918 | 100700 | 2676921450 | 31700 | 31650 | 31750 | 31650 | 57 |
| 578 | 20230918 | 100600 | 2675115700 | 31650 | 31650 | 31650 | 31650 | 153 |
| 579 | 20230918 | 100500 | 2670273250 | 31650 | 31650 | 31650 | 31650 | 95 |
| 580 | 20230918 | 100400 | 2667266500 | 31650 | 31650 | 31650 | 31600 | 682 |
| 581 | 20230918 | 100300 | 2645708850 | 31600 | 31600 | 31650 | 31600 | 290 |
| 582 | 20230918 | 100200 | 2636542850 | 31600 | 31600 | 31700 | 31600 | 318 |
| 583 | 20230918 | 100100 | 2626489800 | 31600 | 31650 | 31650 | 31600 | 2515 |
| 584 | 20230918 | 100000 | 2546903400 | 31650 | 31750 | 31750 | 31650 | 781 |
| 585 | 20230918 | 095900 | 2522174450 | 31700 | 31700 | 31700 | 31700 | 61 |
| 586 | 20230918 | 095800 | 2520240750 | 31750 | 31700 | 31750 | 31700 | 122 |
| 587 | 20230918 | 095700 | 2516373100 | 31700 | 31700 | 31700 | 31650 | 447 |
| 588 | 20230918 | 095600 | 2502223250 | 31700 | 31700 | 31750 | 31700 | 713 |
| 589 | 20230918 | 095500 | 2479620650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 590 | 20230918 | 095400 | 2479620650 | 31750 | 31700 | 31750 | 31700 | 85 |
| 591 | 20230918 | 095300 | 2476922850 | 31700 | 31700 | 31700 | 31700 | 79 |
| 592 | 20230918 | 095200 | 2474418550 | 31700 | 31650 | 31700 | 31650 | 648 |
| 593 | 20230918 | 095100 | 2453897650 | 31700 | 31700 | 31750 | 31650 | 684 |
| 594 | 20230918 | 095000 | 2432213350 | 31700 | 31700 | 31700 | 31700 | 201 |
| 595 | 20230918 | 094900 | 2425841650 | 31700 | 31700 | 31700 | 31700 | 228 |
| 596 | 20230918 | 094800 | 2418614050 | 31700 | 31700 | 31700 | 31700 | 92 |
| 597 | 20230918 | 094700 | 2415697650 | 31700 | 31750 | 31750 | 31700 | 185 |
| 598 | 20230918 | 094600 | 2409829250 | 31700 | 31700 | 31700 | 31700 | 186 |
| 599 | 20230918 | 094500 | 2403933050 | 31650 | 31650 | 31650 | 31600 | 357 |
| 600 | 20230918 | 094400 | 2392641550 | 31650 | 31600 | 31650 | 31600 | 441 |
| 601 | 20230918 | 094300 | 2378705750 | 31600 | 31600 | 31700 | 31600 | 324 |
| 602 | 20230918 | 094200 | 2368465150 | 31600 | 31650 | 31750 | 31600 | 1104 |
| 603 | 20230918 | 094100 | 2333571150 | 31650 | 31600 | 31650 | 31600 | 747 |
| 604 | 20230918 | 094000 | 2309929300 | 31650 | 31700 | 31700 | 31600 | 1204 |
| 605 | 20230918 | 093900 | 2271827200 | 31700 | 31850 | 31850 | 31700 | 2462 |
| 606 | 20230918 | 093800 | 2193656600 | 31900 | 31950 | 31950 | 31850 | 709 |
| 607 | 20230918 | 093700 | 2171046200 | 31950 | 31950 | 31950 | 31850 | 159 |
| 608 | 20230918 | 093600 | 2165980850 | 31950 | 31850 | 31950 | 31800 | 2622 |
| 609 | 20230918 | 093500 | 2082523550 | 31850 | 31900 | 32050 | 31850 | 765 |
| 610 | 20230918 | 093400 | 2058066450 | 31900 | 32000 | 32050 | 31900 | 1779 |
| 611 | 20230918 | 093300 | 2001304800 | 32000 | 32000 | 32050 | 31950 | 1791 |
| 612 | 20230918 | 093200 | 1944037900 | 32000 | 32000 | 32000 | 31950 | 505 |
| 613 | 20230918 | 093100 | 1927880200 | 32050 | 32050 | 32050 | 31950 | 893 |
| 614 | 20230918 | 093000 | 1899304900 | 32050 | 32050 | 32050 | 32000 | 1149 |
| 615 | 20230918 | 092900 | 1862479500 | 32050 | 32000 | 32050 | 32000 | 75 |
| 616 | 20230918 | 092800 | 1860076000 | 32000 | 32000 | 32050 | 32000 | 1016 |
| 617 | 20230918 | 092700 | 1827563850 | 32000 | 32000 | 32050 | 32000 | 3137 |
| 618 | 20230918 | 092600 | 1727028850 | 31950 | 32000 | 32050 | 31900 | 7119 |
| 619 | 20230918 | 092500 | 1499756050 | 32050 | 32050 | 32100 | 32000 | 1059 |
| 620 | 20230918 | 092400 | 1465860050 | 32050 | 32050 | 32100 | 32000 | 440 |
| 621 | 20230918 | 092300 | 1451760200 | 32000 | 32000 | 32050 | 32000 | 173 |
| 622 | 20230918 | 092200 | 1446224050 | 31950 | 32050 | 32100 | 31950 | 3311 |
| 623 | 20230918 | 092100 | 1340246150 | 32100 | 32050 | 32100 | 32000 | 389 |
| 624 | 20230918 | 092000 | 1327778650 | 32050 | 32000 | 32050 | 32000 | 95 |
| 625 | 20230918 | 091900 | 1324736500 | 32000 | 32000 | 32000 | 31950 | 675 |
| 626 | 20230918 | 091800 | 1303149900 | 32000 | 31950 | 32050 | 31900 | 1258 |
| 627 | 20230918 | 091700 | 1262897350 | 31950 | 31950 | 31950 | 31900 | 515 |
| 628 | 20230918 | 091600 | 1246444100 | 31950 | 31950 | 32000 | 31900 | 159 |
| 629 | 20230918 | 091500 | 1241363650 | 32000 | 32000 | 32050 | 31950 | 3485 |
| 630 | 20230918 | 091400 | 1129967400 | 31950 | 32000 | 32050 | 31950 | 747 |
| 631 | 20230918 | 091300 | 1106067550 | 32000 | 32000 | 32000 | 31950 | 673 |
| 632 | 20230918 | 091200 | 1084532000 | 32000 | 32000 | 32050 | 31900 | 1474 |
| 633 | 20230918 | 091100 | 1037387200 | 32000 | 31950 | 32000 | 31900 | 1406 |
| 634 | 20230918 | 091000 | 992428050 | 31900 | 31950 | 32000 | 31900 | 564 |
| 635 | 20230918 | 090900 | 974422650 | 31950 | 31850 | 31950 | 31850 | 372 |
| 636 | 20230918 | 090800 | 962564100 | 31950 | 31850 | 31950 | 31800 | 737 |
| 637 | 20230918 | 090700 | 939079150 | 31800 | 31900 | 31900 | 31800 | 987 |
| 638 | 20230918 | 090600 | 907632900 | 31900 | 31950 | 32000 | 31900 | 1028 |
| 639 | 20230918 | 090500 | 874796250 | 31950 | 32050 | 32050 | 31950 | 3154 |
| 640 | 20230918 | 090400 | 773838350 | 32050 | 32100 | 32100 | 31950 | 3193 |
| 641 | 20230918 | 090300 | 671564050 | 32000 | 31850 | 32100 | 31850 | 3252 |
| 642 | 20230918 | 090200 | 567584600 | 31850 | 31700 | 31850 | 31650 | 4281 |
| 643 | 20230918 | 090100 | 431705000 | 31800 | 31650 | 31800 | 31600 | 1762 |
| 644 | 20230918 | 090000 | 375937150 | 31650 | 31900 | 31950 | 31650 | 11174 |