34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 195300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 2399 |
| 3 | 20230918 | 195200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20230918 | 195100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20230918 | 195000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20230918 | 194900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20230918 | 194800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20230918 | 194700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20230918 | 194600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20230918 | 194500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20230918 | 194400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20230918 | 194300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20230918 | 194200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20230918 | 194100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20230918 | 194000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20230918 | 193900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20230918 | 193800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20230918 | 193700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20230918 | 193600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20230918 | 193500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20230918 | 193400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20230918 | 193300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20230918 | 193200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20230918 | 193100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20230918 | 193000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20230918 | 192900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20230918 | 192800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20230918 | 192700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20230918 | 192600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20230918 | 192500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20230918 | 192400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20230918 | 192300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 2399 |
| 33 | 20230918 | 192200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20230918 | 192100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20230918 | 192000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20230918 | 191900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20230918 | 191800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20230918 | 191700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20230918 | 191600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20230918 | 191500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20230918 | 191400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20230918 | 191300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20230918 | 191200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20230918 | 191100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20230918 | 191000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20230918 | 190900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20230918 | 190800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20230918 | 190700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20230918 | 190600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20230918 | 190500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20230918 | 190400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20230918 | 190300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20230918 | 190200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20230918 | 190100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20230918 | 190000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20230918 | 185900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20230918 | 185800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20230918 | 185700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20230918 | 185600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20230918 | 185500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20230918 | 185400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20230918 | 185300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 2399 |
| 63 | 20230918 | 185200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20230918 | 185100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20230918 | 185000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20230918 | 184900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20230918 | 184800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20230918 | 184700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20230918 | 184600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20230918 | 184500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20230918 | 184400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20230918 | 184300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20230918 | 184200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20230918 | 184100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20230918 | 184000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20230918 | 183900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20230918 | 183800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20230918 | 183700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20230918 | 183600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20230918 | 183500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20230918 | 183400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20230918 | 183300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20230918 | 183200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20230918 | 183100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20230918 | 183000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20230918 | 182900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20230918 | 182800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20230918 | 182700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20230918 | 182600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20230918 | 182500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20230918 | 182400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20230918 | 182300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 2399 |
| 93 | 20230918 | 182200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20230918 | 182100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20230918 | 182000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20230918 | 181900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20230918 | 181800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20230918 | 181700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20230918 | 181600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20230918 | 181500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20230918 | 181400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20230918 | 181300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20230918 | 181200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20230918 | 181100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20230918 | 181000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20230918 | 180900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20230918 | 180800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20230918 | 180700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20230918 | 180600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20230918 | 180500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20230918 | 180400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20230918 | 180300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20230918 | 180200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20230918 | 180100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20230918 | 180000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20230918 | 175900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20230918 | 175800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20230918 | 175700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20230918 | 175600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20230918 | 175500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20230918 | 175400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20230918 | 175300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 2399 |
| 123 | 20230918 | 175200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20230918 | 175100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20230918 | 175000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20230918 | 174900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20230918 | 174800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20230918 | 174700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20230918 | 174600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20230918 | 174500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20230918 | 174400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20230918 | 174300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20230918 | 174200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20230918 | 174100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20230918 | 174000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20230918 | 173900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20230918 | 173800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20230918 | 173700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20230918 | 173600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20230918 | 173500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20230918 | 173400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20230918 | 173300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20230918 | 173200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20230918 | 173100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20230918 | 173000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20230918 | 172900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20230918 | 172800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20230918 | 172700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20230918 | 172600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20230918 | 172500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20230918 | 172400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20230918 | 172300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 2399 |
| 153 | 20230918 | 172200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20230918 | 172100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20230918 | 172000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20230918 | 171900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20230918 | 171800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20230918 | 171700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20230918 | 171600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20230918 | 171500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20230918 | 171400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20230918 | 171300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20230918 | 171200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20230918 | 171100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20230918 | 171000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20230918 | 170900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20230918 | 170800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20230918 | 170700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20230918 | 170600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20230918 | 170500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20230918 | 170400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20230918 | 170300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20230918 | 170200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20230918 | 170100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20230918 | 170000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20230918 | 165900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20230918 | 165800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20230918 | 165700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20230918 | 165600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20230918 | 165500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20230918 | 165400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20230918 | 165300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 2399 |
| 183 | 20230918 | 165200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20230918 | 165100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20230918 | 165000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20230918 | 164900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20230918 | 164800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20230918 | 164700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20230918 | 164600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20230918 | 164500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20230918 | 164400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20230918 | 164300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20230918 | 164200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20230918 | 164100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20230918 | 164000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20230918 | 163900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20230918 | 163800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 198 | 20230918 | 163700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 199 | 20230918 | 163600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 200 | 20230918 | 163500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 201 | 20230918 | 163400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 202 | 20230918 | 163300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 203 | 20230918 | 163200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 204 | 20230918 | 163100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 205 | 20230918 | 163000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 206 | 20230918 | 162900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 207 | 20230918 | 162800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 208 | 20230918 | 162700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 209 | 20230918 | 162600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 210 | 20230918 | 162500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 211 | 20230918 | 162400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 212 | 20230918 | 162300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 2399 |
| 213 | 20230918 | 162200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 214 | 20230918 | 162100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 215 | 20230918 | 162000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 216 | 20230918 | 161900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 217 | 20230918 | 161800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 218 | 20230918 | 161700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 219 | 20230918 | 161600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 220 | 20230918 | 161500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 221 | 20230918 | 161400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 222 | 20230918 | 161300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 223 | 20230918 | 161200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 224 | 20230918 | 161100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 225 | 20230918 | 161000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 226 | 20230918 | 160900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 227 | 20230918 | 160800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 228 | 20230918 | 160700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 229 | 20230918 | 160600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 230 | 20230918 | 160500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 231 | 20230918 | 160400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 232 | 20230918 | 160300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 233 | 20230918 | 160200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 234 | 20230918 | 160100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 235 | 20230918 | 160000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 236 | 20230918 | 155900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 237 | 20230918 | 155800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 238 | 20230918 | 155700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 239 | 20230918 | 155600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 240 | 20230918 | 155500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 241 | 20230918 | 155400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 242 | 20230918 | 155300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 2399 |
| 243 | 20230918 | 155200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 244 | 20230918 | 155100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 245 | 20230918 | 155000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 246 | 20230918 | 154900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 247 | 20230918 | 154800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 248 | 20230918 | 154700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 249 | 20230918 | 154600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 250 | 20230918 | 154500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 251 | 20230918 | 154400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 252 | 20230918 | 154300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 253 | 20230918 | 154200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 254 | 20230918 | 154100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 255 | 20230918 | 154000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 256 | 20230918 | 153900 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 257 | 20230918 | 153800 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 258 | 20230918 | 153700 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 259 | 20230918 | 153600 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 260 | 20230918 | 153500 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 261 | 20230918 | 153400 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 262 | 20230918 | 153300 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 263 | 20230918 | 153200 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 264 | 20230918 | 153100 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 265 | 20230918 | 153000 | 3977325200 | 31900 | 31900 | 31900 | 31900 | 2399 |
| 266 | 20230918 | 152900 | 3900797100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 267 | 20230918 | 152800 | 3900797100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 268 | 20230918 | 152700 | 3900797100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 269 | 20230918 | 152600 | 3900797100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 270 | 20230918 | 152500 | 3900797100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 271 | 20230918 | 152400 | 3900797100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 272 | 20230918 | 152300 | 3900797100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 273 | 20230918 | 152200 | 3900797100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 274 | 20230918 | 152100 | 3900797100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 275 | 20230918 | 152000 | 3900797100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 276 | 20230918 | 151900 | 3900797100 | 31900 | 31900 | 31950 | 31800 | 368 |
| 277 | 20230918 | 151800 | 3889066300 | 31900 | 31850 | 31900 | 31850 | 178 |
| 278 | 20230918 | 151700 | 3883396900 | 31800 | 31850 | 31850 | 31800 | 145 |
| 279 | 20230918 | 151600 | 3878779600 | 31850 | 31800 | 31850 | 31800 | 523 |
| 280 | 20230918 | 151500 | 3862134400 | 31800 | 31750 | 31800 | 31750 | 173 |
| 281 | 20230918 | 151400 | 3856634700 | 31750 | 31800 | 31800 | 31750 | 271 |
| 282 | 20230918 | 151300 | 3848029500 | 31750 | 31750 | 31800 | 31750 | 156 |
| 283 | 20230918 | 151200 | 3843072050 | 31800 | 31750 | 31800 | 31700 | 582 |
| 284 | 20230918 | 151100 | 3824619250 | 31750 | 31800 | 31800 | 31750 | 260 |
| 285 | 20230918 | 151000 | 3816363050 | 31800 | 31950 | 31950 | 31800 | 559 |
| 286 | 20230918 | 150900 | 3798558200 | 31900 | 32100 | 32100 | 31900 | 842 |
| 287 | 20230918 | 150800 | 3771603500 | 32100 | 32050 | 32100 | 32000 | 322 |
| 288 | 20230918 | 150700 | 3761280850 | 32100 | 32150 | 32200 | 32100 | 450 |
| 289 | 20230918 | 150600 | 3746821450 | 32100 | 32100 | 32150 | 32000 | 462 |
| 290 | 20230918 | 150500 | 3732006650 | 32100 | 31800 | 32100 | 31800 | 5296 |
| 291 | 20230918 | 150400 | 3562605450 | 31850 | 31850 | 31950 | 31750 | 741 |
| 292 | 20230918 | 150300 | 3538999950 | 31850 | 31750 | 31850 | 31700 | 2599 |
| 293 | 20230918 | 150200 | 3456381150 | 31750 | 31650 | 31750 | 31650 | 478 |
| 294 | 20230918 | 150100 | 3441231700 | 31650 | 31650 | 31650 | 31600 | 208 |
| 295 | 20230918 | 150000 | 3434648600 | 31600 | 31600 | 31600 | 31600 | 132 |
| 296 | 20230918 | 145900 | 3430477400 | 31600 | 31500 | 31600 | 31500 | 150 |
| 297 | 20230918 | 145800 | 3425746000 | 31500 | 31550 | 31550 | 31500 | 745 |
| 298 | 20230918 | 145700 | 3402241450 | 31650 | 31700 | 31700 | 31550 | 3026 |
| 299 | 20230918 | 145600 | 3306479450 | 31700 | 31550 | 31750 | 31550 | 3851 |
| 300 | 20230918 | 145500 | 3184761200 | 31450 | 31500 | 31550 | 31450 | 374 |
| 301 | 20230918 | 145400 | 3172977050 | 31500 | 31450 | 31550 | 31400 | 6384 |
| 302 | 20230918 | 145300 | 2971757950 | 31450 | 31450 | 31450 | 31450 | 196 |
| 303 | 20230918 | 145200 | 2965593750 | 31400 | 31450 | 31450 | 31350 | 237 |
| 304 | 20230918 | 145100 | 2958145950 | 31450 | 31400 | 31450 | 31400 | 752 |
| 305 | 20230918 | 145000 | 2934527750 | 31400 | 31450 | 31450 | 31300 | 269 |
| 306 | 20230918 | 144900 | 2926086200 | 31300 | 31450 | 31450 | 31300 | 739 |
| 307 | 20230918 | 144800 | 2902869700 | 31450 | 31400 | 31450 | 31350 | 378 |
| 308 | 20230918 | 144700 | 2890997350 | 31400 | 31300 | 31400 | 31300 | 990 |
| 309 | 20230918 | 144600 | 2859959000 | 31350 | 31200 | 31350 | 31150 | 708 |
| 310 | 20230918 | 144500 | 2837833300 | 31200 | 31200 | 31200 | 31150 | 447 |
| 311 | 20230918 | 144400 | 2823887900 | 31150 | 31150 | 31150 | 31100 | 377 |
| 312 | 20230918 | 144300 | 2812145100 | 31150 | 31150 | 31150 | 31100 | 201 |
| 313 | 20230918 | 144200 | 2805884250 | 31150 | 31100 | 31150 | 31100 | 244 |
| 314 | 20230918 | 144100 | 2798286550 | 31100 | 31100 | 31150 | 31050 | 359 |
| 315 | 20230918 | 144000 | 2787121600 | 31100 | 31100 | 31100 | 31050 | 305 |
| 316 | 20230918 | 143900 | 2777639250 | 31100 | 31100 | 31100 | 31100 | 173 |
| 317 | 20230918 | 143800 | 2772258950 | 31100 | 31100 | 31100 | 31100 | 278 |
| 318 | 20230918 | 143700 | 2763613150 | 31100 | 31100 | 31100 | 31050 | 253 |
| 319 | 20230918 | 143600 | 2755747700 | 31050 | 31100 | 31150 | 31050 | 396 |
| 320 | 20230918 | 143500 | 2743424550 | 31150 | 31100 | 31150 | 31100 | 296 |
| 321 | 20230918 | 143400 | 2734209350 | 31050 | 31050 | 31050 | 31050 | 93 |
| 322 | 20230918 | 143300 | 2731321700 | 31050 | 31100 | 31100 | 31050 | 257 |
| 323 | 20230918 | 143200 | 2723331700 | 31050 | 31050 | 31050 | 31050 | 92 |
| 324 | 20230918 | 143100 | 2720475100 | 31050 | 31100 | 31100 | 31050 | 127 |
| 325 | 20230918 | 143000 | 2716528550 | 31150 | 31100 | 31150 | 31100 | 1214 |
| 326 | 20230918 | 142900 | 2678767300 | 31050 | 31050 | 31050 | 31050 | 158 |
| 327 | 20230918 | 142800 | 2673861400 | 31100 | 31100 | 31100 | 31050 | 329 |
| 328 | 20230918 | 142700 | 2663632750 | 31100 | 31050 | 31100 | 31050 | 236 |
| 329 | 20230918 | 142600 | 2656294650 | 31050 | 31000 | 31100 | 31000 | 445 |
| 330 | 20230918 | 142500 | 2642495700 | 30950 | 31050 | 31050 | 30950 | 373 |
| 331 | 20230918 | 142400 | 2630937450 | 31050 | 31050 | 31050 | 31050 | 67 |
| 332 | 20230918 | 142300 | 2628857100 | 31050 | 31050 | 31100 | 31050 | 514 |
| 333 | 20230918 | 142200 | 2612885950 | 31050 | 31000 | 31050 | 31000 | 126 |
| 334 | 20230918 | 142100 | 2608977450 | 31000 | 31000 | 31000 | 31000 | 212 |
| 335 | 20230918 | 142000 | 2602405450 | 31000 | 30950 | 31000 | 30950 | 269 |
| 336 | 20230918 | 141900 | 2594075350 | 31000 | 30950 | 31000 | 30950 | 86 |
| 337 | 20230918 | 141800 | 2591409700 | 31000 | 30950 | 31000 | 30950 | 206 |
| 338 | 20230918 | 141700 | 2585030550 | 30900 | 30900 | 30950 | 30900 | 279 |
| 339 | 20230918 | 141600 | 2576405350 | 30850 | 30900 | 30900 | 30850 | 306 |
| 340 | 20230918 | 141500 | 2566955950 | 30900 | 30850 | 30900 | 30850 | 74 |
| 341 | 20230918 | 141400 | 2564669500 | 30950 | 30900 | 30950 | 30900 | 181 |
| 342 | 20230918 | 141300 | 2559071500 | 30900 | 30900 | 30950 | 30900 | 173 |
| 343 | 20230918 | 141200 | 2553721350 | 30950 | 30900 | 31000 | 30900 | 1089 |
| 344 | 20230918 | 141100 | 2520061650 | 31000 | 31000 | 31000 | 30900 | 438 |
| 345 | 20230918 | 141000 | 2506502100 | 31000 | 30950 | 31000 | 30950 | 237 |
| 346 | 20230918 | 140900 | 2499158300 | 30950 | 31000 | 31000 | 30950 | 546 |
| 347 | 20230918 | 140800 | 2482241500 | 31050 | 31050 | 31050 | 31050 | 175 |
| 348 | 20230918 | 140700 | 2476807750 | 31100 | 31150 | 31200 | 31100 | 310 |
| 349 | 20230918 | 140600 | 2467153750 | 31100 | 31150 | 31150 | 31100 | 673 |
| 350 | 20230918 | 140500 | 2446195350 | 31150 | 31000 | 31150 | 31000 | 2335 |
| 351 | 20230918 | 140400 | 2373727100 | 31000 | 30950 | 31000 | 30950 | 581 |
| 352 | 20230918 | 140300 | 2355741850 | 30950 | 30950 | 30950 | 30900 | 642 |
| 353 | 20230918 | 140200 | 2335874450 | 30950 | 30900 | 30950 | 30900 | 81 |
| 354 | 20230918 | 140100 | 2333368000 | 30900 | 30850 | 30900 | 30850 | 668 |
| 355 | 20230918 | 140000 | 2312728500 | 30850 | 30750 | 30900 | 30750 | 160 |
| 356 | 20230918 | 135900 | 2307790350 | 30800 | 30850 | 30850 | 30800 | 275 |
| 357 | 20230918 | 135800 | 2299315900 | 30900 | 30950 | 30950 | 30900 | 345 |
| 358 | 20230918 | 135700 | 2288649900 | 30950 | 30900 | 30950 | 30850 | 340 |
| 359 | 20230918 | 135600 | 2278140850 | 30900 | 30900 | 30950 | 30900 | 1061 |
| 360 | 20230918 | 135500 | 2245353850 | 30900 | 30700 | 30900 | 30700 | 7284 |
| 361 | 20230918 | 135400 | 2021542200 | 30700 | 30650 | 30700 | 30600 | 2655 |
| 362 | 20230918 | 135300 | 1940167700 | 30650 | 30600 | 30650 | 30600 | 119 |
| 363 | 20230918 | 135200 | 1936521950 | 30600 | 30650 | 30650 | 30600 | 191 |
| 364 | 20230918 | 135100 | 1930669450 | 30650 | 30650 | 30650 | 30650 | 718 |
| 365 | 20230918 | 135000 | 1908662750 | 30650 | 30650 | 30650 | 30650 | 108 |
| 366 | 20230918 | 134900 | 1905352550 | 30650 | 30650 | 30650 | 30600 | 406 |
| 367 | 20230918 | 134800 | 1892910200 | 30650 | 30650 | 30650 | 30650 | 84 |
| 368 | 20230918 | 134700 | 1890335600 | 30600 | 30650 | 30650 | 30600 | 206 |
| 369 | 20230918 | 134600 | 1884028250 | 30600 | 30650 | 30650 | 30600 | 115 |
| 370 | 20230918 | 134500 | 1880507500 | 30600 | 30500 | 30600 | 30500 | 76 |
| 371 | 20230918 | 134400 | 1878185100 | 30600 | 30600 | 30600 | 30600 | 87 |
| 372 | 20230918 | 134300 | 1875522900 | 30600 | 30600 | 30600 | 30600 | 80 |
| 373 | 20230918 | 134200 | 1873074900 | 30600 | 30550 | 30600 | 30550 | 137 |
| 374 | 20230918 | 134100 | 1868886350 | 30550 | 30550 | 30550 | 30550 | 134 |
| 375 | 20230918 | 134000 | 1864792650 | 30550 | 30550 | 30550 | 30450 | 167 |
| 376 | 20230918 | 133900 | 1859693900 | 30550 | 30550 | 30550 | 30450 | 130 |
| 377 | 20230918 | 133800 | 1855725500 | 30450 | 30550 | 30550 | 30450 | 103 |
| 378 | 20230918 | 133700 | 1852582050 | 30550 | 30550 | 30550 | 30450 | 257 |
| 379 | 20230918 | 133600 | 1844738750 | 30450 | 30550 | 30550 | 30450 | 331 |
| 380 | 20230918 | 133500 | 1834629800 | 30550 | 30550 | 30550 | 30550 | 60 |
| 381 | 20230918 | 133400 | 1832796800 | 30550 | 30500 | 30550 | 30500 | 224 |
| 382 | 20230918 | 133300 | 1825960350 | 30550 | 30550 | 30550 | 30550 | 50 |
| 383 | 20230918 | 133200 | 1824432850 | 30550 | 30500 | 30550 | 30500 | 108 |
| 384 | 20230918 | 133100 | 1821135000 | 30500 | 30550 | 30550 | 30500 | 301 |
| 385 | 20230918 | 133000 | 1811950050 | 30550 | 30500 | 30550 | 30500 | 84 |
| 386 | 20230918 | 132900 | 1809385400 | 30500 | 30450 | 30500 | 30450 | 114 |
| 387 | 20230918 | 132800 | 1805909950 | 30450 | 30500 | 30500 | 30450 | 92 |
| 388 | 20230918 | 132700 | 1803104000 | 30500 | 30500 | 30500 | 30400 | 77 |
| 389 | 20230918 | 132600 | 1800756200 | 30350 | 30500 | 30500 | 30350 | 333 |
| 390 | 20230918 | 132500 | 1790628600 | 30450 | 30450 | 30450 | 30450 | 44 |
| 391 | 20230918 | 132400 | 1789288800 | 30450 | 30450 | 30450 | 30450 | 164 |
| 392 | 20230918 | 132300 | 1784295000 | 30450 | 30450 | 30450 | 30450 | 106 |
| 393 | 20230918 | 132200 | 1781067300 | 30400 | 30400 | 30400 | 30400 | 63 |
| 394 | 20230918 | 132100 | 1779152100 | 30400 | 30400 | 30450 | 30400 | 47 |
| 395 | 20230918 | 132000 | 1777722650 | 30400 | 30400 | 30450 | 30400 | 111 |
| 396 | 20230918 | 131900 | 1774347950 | 30400 | 30400 | 30450 | 30400 | 38 |
| 397 | 20230918 | 131800 | 1773191800 | 30400 | 30500 | 30500 | 30400 | 299 |
| 398 | 20230918 | 131700 | 1764089100 | 30500 | 30550 | 30550 | 30500 | 140 |
| 399 | 20230918 | 131600 | 1759819050 | 30500 | 30550 | 30550 | 30500 | 227 |
| 400 | 20230918 | 131500 | 1752894500 | 30550 | 30600 | 30600 | 30550 | 102 |
| 401 | 20230918 | 131400 | 1749774050 | 30600 | 30600 | 30600 | 30600 | 90 |
| 402 | 20230918 | 131300 | 1747020050 | 30550 | 30550 | 30550 | 30550 | 7 |
| 403 | 20230918 | 131200 | 1746806200 | 30600 | 30600 | 30600 | 30600 | 90 |
| 404 | 20230918 | 131100 | 1744052200 | 30600 | 30600 | 30600 | 30600 | 112 |
| 405 | 20230918 | 131000 | 1740625000 | 30600 | 30600 | 30600 | 30600 | 28 |
| 406 | 20230918 | 130900 | 1739768200 | 30600 | 30600 | 30600 | 30600 | 61 |
| 407 | 20230918 | 130800 | 1737901600 | 30600 | 30600 | 30600 | 30600 | 441 |
| 408 | 20230918 | 130700 | 1724407000 | 30600 | 30600 | 30600 | 30600 | 15 |
| 409 | 20230918 | 130600 | 1723948000 | 30600 | 30600 | 30600 | 30600 | 79 |
| 410 | 20230918 | 130500 | 1721530600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 411 | 20230918 | 130400 | 1721530600 | 30600 | 30550 | 30600 | 30550 | 270 |
| 412 | 20230918 | 130300 | 1713270450 | 30550 | 30550 | 30550 | 30550 | 68 |
| 413 | 20230918 | 130200 | 1711193050 | 30550 | 30550 | 30550 | 30550 | 39 |
| 414 | 20230918 | 130100 | 1710001600 | 30550 | 30550 | 30550 | 30550 | 137 |
| 415 | 20230918 | 130000 | 1705816250 | 30550 | 30500 | 30550 | 30500 | 15 |
| 416 | 20230918 | 125900 | 1705358450 | 30550 | 30550 | 30550 | 30550 | 5 |
| 417 | 20230918 | 125800 | 1705205700 | 30550 | 30550 | 30550 | 30550 | 22 |
| 418 | 20230918 | 125700 | 1704533600 | 30550 | 30550 | 30550 | 30550 | 122 |
| 419 | 20230918 | 125600 | 1700806500 | 30550 | 30550 | 30550 | 30500 | 60 |
| 420 | 20230918 | 125500 | 1698976400 | 30550 | 30550 | 30550 | 30550 | 10 |
| 421 | 20230918 | 125400 | 1698670900 | 30550 | 30550 | 30550 | 30550 | 24 |
| 422 | 20230918 | 125300 | 1697937700 | 30550 | 30550 | 30550 | 30550 | 3 |
| 423 | 20230918 | 125200 | 1697846050 | 30550 | 30550 | 30550 | 30550 | 117 |
| 424 | 20230918 | 125100 | 1694271700 | 30550 | 30550 | 30550 | 30550 | 63 |
| 425 | 20230918 | 125000 | 1692347050 | 30550 | 30550 | 30550 | 30550 | 84 |
| 426 | 20230918 | 124900 | 1689780850 | 30550 | 30550 | 30600 | 30550 | 118 |
| 427 | 20230918 | 124800 | 1686171200 | 30600 | 30600 | 30600 | 30600 | 81 |
| 428 | 20230918 | 124700 | 1683692600 | 30600 | 30600 | 30650 | 30600 | 270 |
| 429 | 20230918 | 124600 | 1675428650 | 30600 | 30600 | 30650 | 30600 | 217 |
| 430 | 20230918 | 124500 | 1668784150 | 30650 | 30600 | 30650 | 30600 | 181 |
| 431 | 20230918 | 124400 | 1663238100 | 30650 | 30600 | 30650 | 30600 | 113 |
| 432 | 20230918 | 124300 | 1659777750 | 30600 | 30600 | 30600 | 30600 | 1 |
| 433 | 20230918 | 124200 | 1659747150 | 30650 | 30650 | 30650 | 30650 | 95 |
| 434 | 20230918 | 124100 | 1656835400 | 30650 | 30650 | 30650 | 30650 | 132 |
| 435 | 20230918 | 124000 | 1652789600 | 30650 | 30600 | 30650 | 30600 | 239 |
| 436 | 20230918 | 123900 | 1645466750 | 30600 | 30600 | 30600 | 30600 | 32 |
| 437 | 20230918 | 123800 | 1644487550 | 30600 | 30550 | 30600 | 30550 | 198 |
| 438 | 20230918 | 123700 | 1638431500 | 30550 | 30600 | 30600 | 30550 | 164 |
| 439 | 20230918 | 123600 | 1633414650 | 30550 | 30500 | 30550 | 30500 | 411 |
| 440 | 20230918 | 123500 | 1620861350 | 30500 | 30450 | 30550 | 30450 | 25 |
| 441 | 20230918 | 123400 | 1620098950 | 30450 | 30450 | 30450 | 30450 | 136 |
| 442 | 20230918 | 123300 | 1615957750 | 30450 | 30500 | 30500 | 30450 | 173 |
| 443 | 20230918 | 123200 | 1610681700 | 30500 | 30500 | 30500 | 30500 | 0 |
| 444 | 20230918 | 123100 | 1610681700 | 30500 | 30500 | 30500 | 30500 | 44 |
| 445 | 20230918 | 123000 | 1609339700 | 30500 | 30500 | 30500 | 30500 | 91 |
| 446 | 20230918 | 122900 | 1606564200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 447 | 20230918 | 122800 | 1606564200 | 30450 | 30500 | 30500 | 30450 | 60 |
| 448 | 20230918 | 122700 | 1604734450 | 30600 | 30500 | 30600 | 30500 | 339 |
| 449 | 20230918 | 122600 | 1594384650 | 30500 | 30600 | 30600 | 30500 | 341 |
| 450 | 20230918 | 122500 | 1583972250 | 30600 | 30600 | 30600 | 30600 | 320 |
| 451 | 20230918 | 122400 | 1574180250 | 30600 | 30600 | 30600 | 30600 | 105 |
| 452 | 20230918 | 122300 | 1570967250 | 30600 | 30600 | 30600 | 30600 | 85 |
| 453 | 20230918 | 122200 | 1568366250 | 30550 | 30550 | 30550 | 30550 | 33 |
| 454 | 20230918 | 122100 | 1567358100 | 30550 | 30550 | 30550 | 30550 | 31 |
| 455 | 20230918 | 122000 | 1566411050 | 30550 | 30500 | 30550 | 30500 | 198 |
| 456 | 20230918 | 121900 | 1560366000 | 30500 | 30500 | 30500 | 30500 | 22 |
| 457 | 20230918 | 121800 | 1559695000 | 30500 | 30500 | 30500 | 30450 | 84 |
| 458 | 20230918 | 121700 | 1557133050 | 30500 | 30450 | 30500 | 30450 | 102 |
| 459 | 20230918 | 121600 | 1554023050 | 30450 | 30450 | 30450 | 30450 | 22 |
| 460 | 20230918 | 121500 | 1553353150 | 30500 | 30500 | 30500 | 30450 | 167 |
| 461 | 20230918 | 121400 | 1548262400 | 30500 | 30500 | 30500 | 30500 | 100 |
| 462 | 20230918 | 121300 | 1545212400 | 30500 | 30500 | 30500 | 30500 | 21 |
| 463 | 20230918 | 121200 | 1544571900 | 30500 | 30450 | 30500 | 30450 | 58 |
| 464 | 20230918 | 121100 | 1542803000 | 30450 | 30450 | 30450 | 30450 | 25 |
| 465 | 20230918 | 121000 | 1542041750 | 30450 | 30450 | 30450 | 30450 | 73 |
| 466 | 20230918 | 120900 | 1539818900 | 30400 | 30400 | 30400 | 30400 | 91 |
| 467 | 20230918 | 120800 | 1537052500 | 30400 | 30400 | 30400 | 30400 | 192 |
| 468 | 20230918 | 120700 | 1531215700 | 30400 | 30400 | 30400 | 30400 | 328 |
| 469 | 20230918 | 120600 | 1521244500 | 30350 | 30350 | 30350 | 30350 | 39 |
| 470 | 20230918 | 120500 | 1520060850 | 30400 | 30400 | 30400 | 30400 | 116 |
| 471 | 20230918 | 120400 | 1516534450 | 30400 | 30500 | 30500 | 30400 | 525 |
| 472 | 20230918 | 120300 | 1500545100 | 30500 | 30500 | 30500 | 30500 | 123 |
| 473 | 20230918 | 120200 | 1496793600 | 30550 | 30500 | 30550 | 30500 | 245 |
| 474 | 20230918 | 120100 | 1489317150 | 30500 | 30550 | 30550 | 30500 | 300 |
| 475 | 20230918 | 120000 | 1480162550 | 30550 | 30550 | 30550 | 30550 | 18 |
| 476 | 20230918 | 115900 | 1479612650 | 30550 | 30550 | 30550 | 30550 | 276 |
| 477 | 20230918 | 115800 | 1471180850 | 30550 | 30550 | 30550 | 30550 | 152 |
| 478 | 20230918 | 115700 | 1466537250 | 30500 | 30500 | 30500 | 30500 | 0 |
| 479 | 20230918 | 115600 | 1466537250 | 30500 | 30500 | 30500 | 30500 | 102 |
| 480 | 20230918 | 115500 | 1463426250 | 30500 | 30450 | 30500 | 30450 | 34 |
| 481 | 20230918 | 115400 | 1462389300 | 30500 | 30500 | 30500 | 30500 | 1 |
| 482 | 20230918 | 115300 | 1462358800 | 30500 | 30500 | 30500 | 30500 | 43 |
| 483 | 20230918 | 115200 | 1461047300 | 30500 | 30450 | 30500 | 30450 | 22 |
| 484 | 20230918 | 115100 | 1460376350 | 30500 | 30500 | 30500 | 30500 | 25 |
| 485 | 20230918 | 115000 | 1459613850 | 30500 | 30500 | 30500 | 30450 | 125 |
| 486 | 20230918 | 114900 | 1455801600 | 30500 | 30500 | 30500 | 30450 | 121 |
| 487 | 20230918 | 114800 | 1452111150 | 30500 | 30500 | 30500 | 30500 | 88 |
| 488 | 20230918 | 114700 | 1449427150 | 30500 | 30500 | 30500 | 30500 | 328 |
| 489 | 20230918 | 114600 | 1439423150 | 30500 | 30400 | 30500 | 30400 | 452 |
| 490 | 20230918 | 114500 | 1425659250 | 30400 | 30400 | 30400 | 30400 | 123 |
| 491 | 20230918 | 114400 | 1421920050 | 30400 | 30400 | 30400 | 30400 | 45 |
| 492 | 20230918 | 114300 | 1420552050 | 30400 | 30400 | 30400 | 30350 | 103 |
| 493 | 20230918 | 114200 | 1417421300 | 30400 | 30400 | 30400 | 30400 | 73 |
| 494 | 20230918 | 114100 | 1415202100 | 30400 | 30400 | 30400 | 30400 | 20 |
| 495 | 20230918 | 114000 | 1414594100 | 30400 | 30400 | 30400 | 30400 | 157 |
| 496 | 20230918 | 113900 | 1409821300 | 30400 | 30350 | 30400 | 30350 | 51 |
| 497 | 20230918 | 113800 | 1408273200 | 30400 | 30400 | 30400 | 30400 | 28 |
| 498 | 20230918 | 113700 | 1407422000 | 30400 | 30350 | 30400 | 30350 | 91 |
| 499 | 20230918 | 113600 | 1404657200 | 30250 | 30250 | 30250 | 30250 | 18 |
| 500 | 20230918 | 113500 | 1404112700 | 30250 | 30350 | 30350 | 30250 | 605 |
| 501 | 20230918 | 113400 | 1385805200 | 30350 | 30300 | 30350 | 30300 | 229 |
| 502 | 20230918 | 113300 | 1378855800 | 30300 | 30300 | 30300 | 30300 | 152 |
| 503 | 20230918 | 113200 | 1374250200 | 30250 | 30250 | 30250 | 30250 | 118 |
| 504 | 20230918 | 113100 | 1370680700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 505 | 20230918 | 113000 | 1370680700 | 30200 | 30250 | 30250 | 30200 | 119 |
| 506 | 20230918 | 112900 | 1367081200 | 30200 | 30250 | 30250 | 30200 | 123 |
| 507 | 20230918 | 112800 | 1363360700 | 30200 | 30200 | 30200 | 30200 | 10 |
| 508 | 20230918 | 112700 | 1363058700 | 30200 | 30200 | 30200 | 30150 | 43 |
| 509 | 20230918 | 112600 | 1361760300 | 30200 | 30200 | 30200 | 30200 | 22 |
| 510 | 20230918 | 112500 | 1361095900 | 30200 | 30200 | 30200 | 30200 | 32 |
| 511 | 20230918 | 112400 | 1360129500 | 30200 | 30150 | 30200 | 30150 | 88 |
| 512 | 20230918 | 112300 | 1357472400 | 30150 | 30100 | 30150 | 30100 | 81 |
| 513 | 20230918 | 112200 | 1355030500 | 30100 | 30100 | 30100 | 30100 | 183 |
| 514 | 20230918 | 112100 | 1349522200 | 30050 | 30100 | 30100 | 30050 | 17 |
| 515 | 20230918 | 112000 | 1349011100 | 30100 | 30050 | 30100 | 30050 | 110 |
| 516 | 20230918 | 111900 | 1345701800 | 30050 | 30050 | 30050 | 30050 | 15 |
| 517 | 20230918 | 111800 | 1345251050 | 30050 | 30050 | 30050 | 30050 | 100 |
| 518 | 20230918 | 111700 | 1342246050 | 30000 | 29950 | 30000 | 29950 | 36 |
| 519 | 20230918 | 111600 | 1341166500 | 29950 | 30000 | 30000 | 29950 | 180 |
| 520 | 20230918 | 111500 | 1335767400 | 30000 | 30000 | 30000 | 30000 | 143 |
| 521 | 20230918 | 111400 | 1331477400 | 30000 | 29900 | 30000 | 29900 | 75 |
| 522 | 20230918 | 111300 | 1329229650 | 29900 | 29950 | 29950 | 29900 | 113 |
| 523 | 20230918 | 111200 | 1325845550 | 29950 | 30000 | 30000 | 29950 | 181 |
| 524 | 20230918 | 111100 | 1320420450 | 30000 | 30050 | 30050 | 29950 | 1715 |
| 525 | 20230918 | 111000 | 1268978100 | 30050 | 30100 | 30100 | 30050 | 103 |
| 526 | 20230918 | 110900 | 1265878300 | 30050 | 30050 | 30050 | 30050 | 14 |
| 527 | 20230918 | 110800 | 1265457600 | 30100 | 30050 | 30100 | 30050 | 115 |
| 528 | 20230918 | 110700 | 1261998550 | 30100 | 30100 | 30100 | 30050 | 131 |
| 529 | 20230918 | 110600 | 1258055700 | 30100 | 30100 | 30100 | 30100 | 59 |
| 530 | 20230918 | 110500 | 1256279800 | 30100 | 30050 | 30100 | 30050 | 53 |
| 531 | 20230918 | 110400 | 1254685000 | 30100 | 30100 | 30100 | 30050 | 110 |
| 532 | 20230918 | 110300 | 1251374200 | 30100 | 30100 | 30100 | 30100 | 70 |
| 533 | 20230918 | 110200 | 1249267200 | 30100 | 30150 | 30150 | 30050 | 38 |
| 534 | 20230918 | 110100 | 1248122850 | 30150 | 30050 | 30150 | 30050 | 65 |
| 535 | 20230918 | 110000 | 1246166500 | 30000 | 30000 | 30050 | 30000 | 100 |
| 536 | 20230918 | 105900 | 1243163300 | 30050 | 30050 | 30050 | 30000 | 84 |
| 537 | 20230918 | 105800 | 1240639500 | 30000 | 30000 | 30050 | 30000 | 144 |
| 538 | 20230918 | 105700 | 1236313650 | 30050 | 30050 | 30050 | 30050 | 81 |
| 539 | 20230918 | 105600 | 1233879600 | 30000 | 30000 | 30000 | 30000 | 28 |
| 540 | 20230918 | 105500 | 1233039600 | 30050 | 30050 | 30100 | 30050 | 331 |
| 541 | 20230918 | 105400 | 1223087400 | 30050 | 30050 | 30100 | 30050 | 11 |
| 542 | 20230918 | 105300 | 1222756800 | 30100 | 30100 | 30200 | 30100 | 36 |
| 543 | 20230918 | 105200 | 1221672200 | 30100 | 30200 | 30200 | 30100 | 390 |
| 544 | 20230918 | 105100 | 1209910900 | 30250 | 30300 | 30300 | 30250 | 102 |
| 545 | 20230918 | 105000 | 1206820650 | 30300 | 30350 | 30350 | 30300 | 9 |
| 546 | 20230918 | 104900 | 1206547700 | 30350 | 30350 | 30350 | 30350 | 545 |
| 547 | 20230918 | 104800 | 1190006950 | 30350 | 30300 | 30350 | 30300 | 211 |
| 548 | 20230918 | 104700 | 1183603350 | 30350 | 30400 | 30400 | 30350 | 267 |
| 549 | 20230918 | 104600 | 1175488450 | 30350 | 30350 | 30350 | 30350 | 215 |
| 550 | 20230918 | 104500 | 1168963200 | 30300 | 30300 | 30350 | 30300 | 861 |
| 551 | 20230918 | 104400 | 1142866500 | 30250 | 30250 | 30250 | 30250 | 22 |
| 552 | 20230918 | 104300 | 1142201000 | 30250 | 30150 | 30300 | 30150 | 7007 |
| 553 | 20230918 | 104200 | 930557450 | 30100 | 30100 | 30100 | 30100 | 43 |
| 554 | 20230918 | 104100 | 929263150 | 30100 | 30100 | 30150 | 30100 | 71 |
| 555 | 20230918 | 104000 | 927122950 | 30100 | 30100 | 30100 | 30100 | 70 |
| 556 | 20230918 | 103900 | 925015950 | 30100 | 30100 | 30150 | 30100 | 34 |
| 557 | 20230918 | 103800 | 923992500 | 30100 | 30100 | 30100 | 30100 | 28 |
| 558 | 20230918 | 103700 | 923149700 | 30150 | 30150 | 30200 | 30150 | 89 |
| 559 | 20230918 | 103600 | 920465950 | 30200 | 30200 | 30200 | 30150 | 2986 |
| 560 | 20230918 | 103500 | 830293000 | 30150 | 30200 | 30200 | 30150 | 7525 |
| 561 | 20230918 | 103400 | 603044350 | 30200 | 30200 | 30200 | 30150 | 36 |
| 562 | 20230918 | 103300 | 601957450 | 30200 | 30150 | 30200 | 30150 | 110 |
| 563 | 20230918 | 103200 | 598636750 | 30150 | 30200 | 30200 | 30150 | 115 |
| 564 | 20230918 | 103100 | 595165350 | 30200 | 30150 | 30200 | 30150 | 158 |
| 565 | 20230918 | 103000 | 590400950 | 30150 | 30200 | 30200 | 30150 | 145 |
| 566 | 20230918 | 102900 | 586028100 | 30200 | 30150 | 30200 | 30150 | 35 |
| 567 | 20230918 | 102800 | 584972450 | 30200 | 30150 | 30200 | 30150 | 33 |
| 568 | 20230918 | 102700 | 583977100 | 30150 | 30150 | 30150 | 30100 | 112 |
| 569 | 20230918 | 102600 | 580600550 | 30200 | 30150 | 30200 | 30150 | 107 |
| 570 | 20230918 | 102500 | 577370250 | 30150 | 30050 | 30150 | 30050 | 574 |
| 571 | 20230918 | 102400 | 560068400 | 30000 | 30000 | 30000 | 30000 | 159 |
| 572 | 20230918 | 102300 | 555298400 | 30100 | 30100 | 30100 | 30000 | 1608 |
| 573 | 20230918 | 102200 | 507051250 | 30100 | 30150 | 30150 | 30100 | 20 |
| 574 | 20230918 | 102100 | 506449000 | 30150 | 30100 | 30150 | 30100 | 9 |
| 575 | 20230918 | 102000 | 506177900 | 30150 | 30150 | 30150 | 30150 | 21 |
| 576 | 20230918 | 101900 | 505544750 | 30200 | 30100 | 30200 | 30000 | 164 |
| 577 | 20230918 | 101800 | 500606900 | 30050 | 30050 | 30050 | 30050 | 148 |
| 578 | 20230918 | 101700 | 496159500 | 30100 | 30100 | 30100 | 30050 | 27 |
| 579 | 20230918 | 101600 | 495347000 | 30050 | 30050 | 30100 | 30050 | 35 |
| 580 | 20230918 | 101500 | 494294850 | 30100 | 30050 | 30100 | 30050 | 12 |
| 581 | 20230918 | 101400 | 493933850 | 30100 | 30150 | 30150 | 30100 | 239 |
| 582 | 20230918 | 101300 | 486739550 | 30100 | 30100 | 30100 | 30100 | 26 |
| 583 | 20230918 | 101200 | 485956950 | 30150 | 30150 | 30150 | 30100 | 28 |
| 584 | 20230918 | 101100 | 485113450 | 30150 | 30150 | 30150 | 30100 | 72 |
| 585 | 20230918 | 101000 | 482943400 | 30200 | 30150 | 30200 | 30150 | 38 |
| 586 | 20230918 | 100900 | 481797150 | 30200 | 30200 | 30200 | 30200 | 8 |
| 587 | 20230918 | 100800 | 481555550 | 30150 | 30200 | 30200 | 30150 | 114 |
| 588 | 20230918 | 100700 | 478114450 | 30200 | 30200 | 30200 | 30150 | 140 |
| 589 | 20230918 | 100600 | 473887550 | 30200 | 30200 | 30200 | 30150 | 2020 |
| 590 | 20230918 | 100500 | 412884650 | 30200 | 30100 | 30200 | 30100 | 1911 |
| 591 | 20230918 | 100400 | 355214650 | 30150 | 29850 | 30150 | 29800 | 1367 |
| 592 | 20230918 | 100300 | 314212300 | 29900 | 29950 | 30000 | 29900 | 557 |
| 593 | 20230918 | 100200 | 297556950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 594 | 20230918 | 100100 | 297556950 | 30000 | 30000 | 30050 | 29900 | 63 |
| 595 | 20230918 | 100000 | 295670200 | 30000 | 30050 | 30100 | 30000 | 926 |
| 596 | 20230918 | 095900 | 267864600 | 30050 | 30050 | 30100 | 30050 | 56 |
| 597 | 20230918 | 095800 | 266181300 | 30100 | 30100 | 30100 | 30100 | 9 |
| 598 | 20230918 | 095700 | 265910400 | 30100 | 30100 | 30100 | 30050 | 137 |
| 599 | 20230918 | 095600 | 261787450 | 30050 | 30000 | 30100 | 30000 | 178 |
| 600 | 20230918 | 095500 | 256435350 | 30050 | 30000 | 30050 | 30000 | 83 |
| 601 | 20230918 | 095400 | 253942600 | 30000 | 30000 | 30050 | 30000 | 874 |
| 602 | 20230918 | 095300 | 227707100 | 30000 | 30000 | 30050 | 30000 | 784 |
| 603 | 20230918 | 095200 | 204181500 | 30000 | 29950 | 30000 | 29950 | 56 |
| 604 | 20230918 | 095100 | 202503950 | 29900 | 29900 | 29900 | 29900 | 37 |
| 605 | 20230918 | 095000 | 201397650 | 29900 | 29850 | 29900 | 29850 | 40 |
| 606 | 20230918 | 094900 | 200203200 | 29900 | 29900 | 29900 | 29850 | 20 |
| 607 | 20230918 | 094800 | 199605450 | 29850 | 29900 | 29900 | 29850 | 35 |
| 608 | 20230918 | 094700 | 198559950 | 29950 | 30000 | 30000 | 29950 | 39 |
| 609 | 20230918 | 094600 | 197390000 | 30000 | 30000 | 30100 | 29850 | 411 |
| 610 | 20230918 | 094500 | 185071650 | 29950 | 29850 | 29950 | 29850 | 388 |
| 611 | 20230918 | 094400 | 173454150 | 29850 | 29750 | 29850 | 29750 | 189 |
| 612 | 20230918 | 094300 | 167813200 | 29800 | 29800 | 29850 | 29800 | 57 |
| 613 | 20230918 | 094200 | 166114200 | 29900 | 29800 | 29900 | 29800 | 40 |
| 614 | 20230918 | 094100 | 164921300 | 29950 | 29750 | 29950 | 29750 | 1034 |
| 615 | 20230918 | 094000 | 134044900 | 29800 | 29850 | 29850 | 29800 | 275 |
| 616 | 20230918 | 093900 | 125836400 | 29800 | 29700 | 29800 | 29650 | 136 |
| 617 | 20230918 | 093800 | 121794400 | 29700 | 29700 | 29750 | 29700 | 28 |
| 618 | 20230918 | 093700 | 120962000 | 29750 | 29650 | 29750 | 29650 | 25 |
| 619 | 20230918 | 093600 | 120219950 | 29650 | 29550 | 29900 | 29550 | 285 |
| 620 | 20230918 | 093500 | 111727650 | 29550 | 29600 | 29600 | 29500 | 3 |
| 621 | 20230918 | 093400 | 111639000 | 29600 | 29500 | 29600 | 29500 | 32 |
| 622 | 20230918 | 093300 | 110694500 | 29600 | 29500 | 29600 | 29500 | 65 |
| 623 | 20230918 | 093200 | 108771550 | 29500 | 29500 | 29500 | 29450 | 29 |
| 624 | 20230918 | 093100 | 107917000 | 29500 | 29500 | 29500 | 29500 | 45 |
| 625 | 20230918 | 093000 | 106589500 | 29450 | 29500 | 29500 | 29450 | 269 |
| 626 | 20230918 | 092900 | 98654550 | 29500 | 29500 | 29500 | 29500 | 110 |
| 627 | 20230918 | 092800 | 95409550 | 29500 | 29500 | 29500 | 29500 | 26 |
| 628 | 20230918 | 092700 | 94642550 | 29500 | 29500 | 29500 | 29500 | 18 |
| 629 | 20230918 | 092600 | 94111550 | 29500 | 29450 | 29550 | 29450 | 25 |
| 630 | 20230918 | 092500 | 93373950 | 29550 | 29750 | 29750 | 29550 | 228 |
| 631 | 20230918 | 092400 | 86632600 | 29700 | 29400 | 29700 | 29400 | 78 |
| 632 | 20230918 | 092300 | 84330200 | 29400 | 29350 | 29400 | 29350 | 89 |
| 633 | 20230918 | 092200 | 81714850 | 29150 | 28950 | 29400 | 28950 | 108 |
| 634 | 20230918 | 092100 | 78556750 | 28950 | 29000 | 29000 | 28950 | 24 |
| 635 | 20230918 | 092000 | 77861700 | 28950 | 28950 | 28950 | 28950 | 28 |
| 636 | 20230918 | 091900 | 77051100 | 28950 | 28950 | 28950 | 28850 | 1052 |
| 637 | 20230918 | 091800 | 46601950 | 28950 | 29000 | 29050 | 28950 | 165 |
| 638 | 20230918 | 091700 | 41815250 | 29000 | 29000 | 29000 | 29000 | 11 |
| 639 | 20230918 | 091600 | 41496250 | 28950 | 29000 | 29000 | 28950 | 28 |
| 640 | 20230918 | 091500 | 40685150 | 28950 | 28950 | 28950 | 28950 | 19 |
| 641 | 20230918 | 091400 | 40135100 | 29050 | 28950 | 29050 | 28950 | 39 |
| 642 | 20230918 | 091300 | 39004150 | 28950 | 29000 | 29000 | 28950 | 105 |
| 643 | 20230918 | 091200 | 35959200 | 29050 | 29050 | 29050 | 29000 | 117 |
| 644 | 20230918 | 091100 | 32564500 | 29050 | 29050 | 29050 | 29050 | 10 |
| 645 | 20230918 | 091000 | 32274000 | 29050 | 29050 | 29050 | 29050 | 35 |
| 646 | 20230918 | 090900 | 31257250 | 29100 | 29050 | 29100 | 29050 | 30 |
| 647 | 20230918 | 090800 | 30385250 | 29150 | 29150 | 29150 | 29150 | 2 |
| 648 | 20230918 | 090700 | 30326950 | 29150 | 29250 | 29250 | 29150 | 19 |
| 649 | 20230918 | 090600 | 29772100 | 29200 | 29000 | 29200 | 29000 | 147 |
| 650 | 20230918 | 090500 | 25489500 | 29000 | 29000 | 29050 | 29000 | 98 |
| 651 | 20230918 | 090400 | 22643100 | 29050 | 29100 | 29100 | 29000 | 69 |
| 652 | 20230918 | 090300 | 20637650 | 29150 | 29050 | 29150 | 29050 | 25 |
| 653 | 20230918 | 090200 | 19911100 | 29050 | 29050 | 29050 | 29000 | 86 |
| 654 | 20230918 | 090100 | 17413150 | 29050 | 29300 | 29300 | 29050 | 62 |
| 655 | 20230918 | 090000 | 15605200 | 29350 | 29500 | 29500 | 29350 | 529 |