35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 195100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 4606 |
| 3 | 20230912 | 195000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 4 | 20230912 | 194900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 5 | 20230912 | 194800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 6 | 20230912 | 194700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 7 | 20230912 | 194600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 8 | 20230912 | 194500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 9 | 20230912 | 194400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 10 | 20230912 | 194300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 11 | 20230912 | 194200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 12 | 20230912 | 194100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 13 | 20230912 | 194000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 14 | 20230912 | 193900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 15 | 20230912 | 193800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 16 | 20230912 | 193700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 17 | 20230912 | 193600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 18 | 20230912 | 193500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 19 | 20230912 | 193400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 20 | 20230912 | 193300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 21 | 20230912 | 193200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 22 | 20230912 | 193100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 23 | 20230912 | 193000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 24 | 20230912 | 192900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 25 | 20230912 | 192800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 26 | 20230912 | 192700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 27 | 20230912 | 192600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 28 | 20230912 | 192500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 29 | 20230912 | 192400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 30 | 20230912 | 192300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 31 | 20230912 | 192200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 32 | 20230912 | 192100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 4606 |
| 33 | 20230912 | 192000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 34 | 20230912 | 191900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 35 | 20230912 | 191800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 36 | 20230912 | 191700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 37 | 20230912 | 191600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 38 | 20230912 | 191500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 39 | 20230912 | 191400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 40 | 20230912 | 191300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 41 | 20230912 | 191200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 42 | 20230912 | 191100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 43 | 20230912 | 191000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 44 | 20230912 | 190900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 45 | 20230912 | 190800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 46 | 20230912 | 190700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 47 | 20230912 | 190600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 48 | 20230912 | 190500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 49 | 20230912 | 190400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 50 | 20230912 | 190300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 51 | 20230912 | 190200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 52 | 20230912 | 190100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 53 | 20230912 | 190000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 54 | 20230912 | 185900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 55 | 20230912 | 185800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 56 | 20230912 | 185700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 57 | 20230912 | 185600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 58 | 20230912 | 185500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 59 | 20230912 | 185400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 60 | 20230912 | 185300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 61 | 20230912 | 185200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 62 | 20230912 | 185100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 4606 |
| 63 | 20230912 | 185000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 64 | 20230912 | 184900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 65 | 20230912 | 184800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 66 | 20230912 | 184700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 67 | 20230912 | 184600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 68 | 20230912 | 184500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 69 | 20230912 | 184400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 70 | 20230912 | 184300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 71 | 20230912 | 184200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 72 | 20230912 | 184100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 73 | 20230912 | 184000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 74 | 20230912 | 183900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 75 | 20230912 | 183800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 76 | 20230912 | 183700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 77 | 20230912 | 183600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 78 | 20230912 | 183500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 79 | 20230912 | 183400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 80 | 20230912 | 183300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 81 | 20230912 | 183200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 82 | 20230912 | 183100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 83 | 20230912 | 183000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 84 | 20230912 | 182900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 85 | 20230912 | 182800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 86 | 20230912 | 182700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 87 | 20230912 | 182600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 88 | 20230912 | 182500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 89 | 20230912 | 182400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 90 | 20230912 | 182300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 91 | 20230912 | 182200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 92 | 20230912 | 182100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 4606 |
| 93 | 20230912 | 182000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 94 | 20230912 | 181900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 95 | 20230912 | 181800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 96 | 20230912 | 181700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 97 | 20230912 | 181600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 98 | 20230912 | 181500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 99 | 20230912 | 181400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 100 | 20230912 | 181300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 101 | 20230912 | 181200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 102 | 20230912 | 181100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 103 | 20230912 | 181000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 104 | 20230912 | 180900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 105 | 20230912 | 180800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 106 | 20230912 | 180700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 107 | 20230912 | 180600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 108 | 20230912 | 180500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 109 | 20230912 | 180400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 110 | 20230912 | 180300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 111 | 20230912 | 180200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 112 | 20230912 | 180100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 113 | 20230912 | 180000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 114 | 20230912 | 175900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 115 | 20230912 | 175800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 116 | 20230912 | 175700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 117 | 20230912 | 175600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 118 | 20230912 | 175500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 119 | 20230912 | 175400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 120 | 20230912 | 175300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 121 | 20230912 | 175200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 122 | 20230912 | 175100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 4606 |
| 123 | 20230912 | 175000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 124 | 20230912 | 174900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 125 | 20230912 | 174800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 126 | 20230912 | 174700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 127 | 20230912 | 174600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 128 | 20230912 | 174500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 129 | 20230912 | 174400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 130 | 20230912 | 174300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 131 | 20230912 | 174200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 132 | 20230912 | 174100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 133 | 20230912 | 174000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 134 | 20230912 | 173900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 135 | 20230912 | 173800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 136 | 20230912 | 173700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 137 | 20230912 | 173600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 138 | 20230912 | 173500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 139 | 20230912 | 173400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 140 | 20230912 | 173300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 141 | 20230912 | 173200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 142 | 20230912 | 173100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 143 | 20230912 | 173000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 144 | 20230912 | 172900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 145 | 20230912 | 172800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 146 | 20230912 | 172700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 147 | 20230912 | 172600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 148 | 20230912 | 172500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 149 | 20230912 | 172400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 150 | 20230912 | 172300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 151 | 20230912 | 172200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 152 | 20230912 | 172100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 4606 |
| 153 | 20230912 | 172000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 154 | 20230912 | 171900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 155 | 20230912 | 171800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 156 | 20230912 | 171700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 157 | 20230912 | 171600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 158 | 20230912 | 171500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 159 | 20230912 | 171400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 160 | 20230912 | 171300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 161 | 20230912 | 171200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 162 | 20230912 | 171100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 163 | 20230912 | 171000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 164 | 20230912 | 170900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 165 | 20230912 | 170800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 166 | 20230912 | 170700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 167 | 20230912 | 170600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 168 | 20230912 | 170500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 169 | 20230912 | 170400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 170 | 20230912 | 170300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 171 | 20230912 | 170200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 172 | 20230912 | 170100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 173 | 20230912 | 170000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 174 | 20230912 | 165900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 175 | 20230912 | 165800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 176 | 20230912 | 165700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 177 | 20230912 | 165600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 178 | 20230912 | 165500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 179 | 20230912 | 165400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 180 | 20230912 | 165300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 181 | 20230912 | 165200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 182 | 20230912 | 165100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 4606 |
| 183 | 20230912 | 165000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 184 | 20230912 | 164900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 185 | 20230912 | 164800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 186 | 20230912 | 164700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 187 | 20230912 | 164600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 188 | 20230912 | 164500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 189 | 20230912 | 164400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 190 | 20230912 | 164300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 191 | 20230912 | 164200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 192 | 20230912 | 164100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 193 | 20230912 | 164000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 194 | 20230912 | 163900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 195 | 20230912 | 163800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 196 | 20230912 | 163700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 197 | 20230912 | 163600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 198 | 20230912 | 163500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 199 | 20230912 | 163400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 200 | 20230912 | 163300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 201 | 20230912 | 163200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 202 | 20230912 | 163100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 203 | 20230912 | 163000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 204 | 20230912 | 162900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 205 | 20230912 | 162800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 206 | 20230912 | 162700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 207 | 20230912 | 162600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 208 | 20230912 | 162500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 209 | 20230912 | 162400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 210 | 20230912 | 162300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 211 | 20230912 | 162200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 212 | 20230912 | 162100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 4606 |
| 213 | 20230912 | 162000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 214 | 20230912 | 161900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 215 | 20230912 | 161800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 216 | 20230912 | 161700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 217 | 20230912 | 161600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 218 | 20230912 | 161500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 219 | 20230912 | 161400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 220 | 20230912 | 161300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 221 | 20230912 | 161200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 222 | 20230912 | 161100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 223 | 20230912 | 161000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 224 | 20230912 | 160900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 225 | 20230912 | 160800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 226 | 20230912 | 160700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 227 | 20230912 | 160600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 228 | 20230912 | 160500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 229 | 20230912 | 160400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 230 | 20230912 | 160300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 231 | 20230912 | 160200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 232 | 20230912 | 160100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 233 | 20230912 | 160000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 234 | 20230912 | 155900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 235 | 20230912 | 155800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 236 | 20230912 | 155700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 237 | 20230912 | 155600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 238 | 20230912 | 155500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 239 | 20230912 | 155400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 240 | 20230912 | 155300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 241 | 20230912 | 155200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 242 | 20230912 | 155100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 4606 |
| 243 | 20230912 | 155000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 244 | 20230912 | 154900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 245 | 20230912 | 154800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 246 | 20230912 | 154700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 247 | 20230912 | 154600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 248 | 20230912 | 154500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 249 | 20230912 | 154400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 250 | 20230912 | 154300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 251 | 20230912 | 154200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 252 | 20230912 | 154100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 253 | 20230912 | 154000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 254 | 20230912 | 153900 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 255 | 20230912 | 153800 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 256 | 20230912 | 153700 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 257 | 20230912 | 153600 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 258 | 20230912 | 153500 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 259 | 20230912 | 153400 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 260 | 20230912 | 153300 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 261 | 20230912 | 153200 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 262 | 20230912 | 153100 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 263 | 20230912 | 153000 | 11090205500 | 35050 | 35050 | 35050 | 35050 | 4606 |
| 264 | 20230912 | 152900 | 10928765200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 265 | 20230912 | 152800 | 10928765200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 266 | 20230912 | 152700 | 10928765200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 267 | 20230912 | 152600 | 10928765200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 268 | 20230912 | 152500 | 10928765200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 269 | 20230912 | 152400 | 10928765200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 270 | 20230912 | 152300 | 10928765200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 271 | 20230912 | 152200 | 10928765200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 272 | 20230912 | 152100 | 10928765200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 273 | 20230912 | 152000 | 10928765200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 274 | 20230912 | 151900 | 10928765200 | 35150 | 35150 | 35200 | 35150 | 359 |
| 275 | 20230912 | 151800 | 10916140600 | 35150 | 35100 | 35200 | 35050 | 2307 |
| 276 | 20230912 | 151700 | 10835063700 | 35100 | 35100 | 35150 | 35000 | 692 |
| 277 | 20230912 | 151600 | 10810793200 | 35150 | 35150 | 35150 | 35100 | 280 |
| 278 | 20230912 | 151500 | 10800962100 | 35100 | 35100 | 35150 | 35050 | 611 |
| 279 | 20230912 | 151400 | 10779517700 | 35050 | 35000 | 35100 | 35000 | 219 |
| 280 | 20230912 | 151300 | 10771845400 | 35100 | 35050 | 35100 | 35000 | 819 |
| 281 | 20230912 | 151200 | 10743146100 | 35000 | 35050 | 35050 | 35000 | 317 |
| 282 | 20230912 | 151100 | 10732049950 | 35000 | 35050 | 35050 | 35000 | 160 |
| 283 | 20230912 | 151000 | 10726446800 | 35000 | 35000 | 35000 | 35000 | 417 |
| 284 | 20230912 | 150900 | 10711851800 | 35000 | 35000 | 35000 | 35000 | 96 |
| 285 | 20230912 | 150800 | 10708491800 | 35000 | 34950 | 35000 | 34950 | 560 |
| 286 | 20230912 | 150700 | 10688900550 | 34950 | 35000 | 35000 | 34950 | 336 |
| 287 | 20230912 | 150600 | 10677152750 | 34950 | 35000 | 35000 | 34950 | 119 |
| 288 | 20230912 | 150500 | 10672990900 | 35000 | 35000 | 35050 | 35000 | 317 |
| 289 | 20230912 | 150400 | 10661889000 | 35000 | 35000 | 35050 | 34950 | 597 |
| 290 | 20230912 | 150300 | 10641007950 | 35000 | 35000 | 35050 | 35000 | 434 |
| 291 | 20230912 | 150200 | 10625812950 | 35100 | 35100 | 35100 | 35100 | 57 |
| 292 | 20230912 | 150100 | 10623812250 | 35150 | 35050 | 35150 | 35050 | 779 |
| 293 | 20230912 | 150000 | 10596466600 | 35050 | 35050 | 35100 | 35000 | 446 |
| 294 | 20230912 | 145900 | 10580836250 | 35100 | 35100 | 35100 | 35050 | 247 |
| 295 | 20230912 | 145800 | 10572168650 | 35100 | 35000 | 35100 | 35000 | 303 |
| 296 | 20230912 | 145700 | 10561538550 | 35000 | 35000 | 35050 | 35000 | 123 |
| 297 | 20230912 | 145600 | 10557233350 | 35000 | 35050 | 35050 | 35000 | 734 |
| 298 | 20230912 | 145500 | 10531513050 | 35050 | 35100 | 35100 | 35050 | 419 |
| 299 | 20230912 | 145400 | 10516825100 | 35150 | 35150 | 35150 | 35100 | 450 |
| 300 | 20230912 | 145300 | 10501010400 | 35200 | 35150 | 35200 | 35150 | 172 |
| 301 | 20230912 | 145200 | 10494961800 | 35150 | 35150 | 35200 | 35100 | 1138 |
| 302 | 20230912 | 145100 | 10454946500 | 35150 | 35100 | 35150 | 35100 | 508 |
| 303 | 20230912 | 145000 | 10437101100 | 35100 | 35200 | 35200 | 35100 | 319 |
| 304 | 20230912 | 144900 | 10425889750 | 35150 | 35150 | 35200 | 35150 | 701 |
| 305 | 20230912 | 144800 | 10401235100 | 35200 | 35150 | 35200 | 35150 | 1383 |
| 306 | 20230912 | 144700 | 10352622600 | 35150 | 35100 | 35150 | 35100 | 368 |
| 307 | 20230912 | 144600 | 10339689700 | 35100 | 35100 | 35150 | 35100 | 224 |
| 308 | 20230912 | 144500 | 10331821850 | 35150 | 35150 | 35150 | 35100 | 124 |
| 309 | 20230912 | 144400 | 10327465200 | 35150 | 35150 | 35150 | 35150 | 87 |
| 310 | 20230912 | 144300 | 10324407150 | 35150 | 35200 | 35200 | 35150 | 195 |
| 311 | 20230912 | 144200 | 10317547950 | 35200 | 35150 | 35200 | 35100 | 917 |
| 312 | 20230912 | 144100 | 10285296550 | 35100 | 35050 | 35100 | 35050 | 176 |
| 313 | 20230912 | 144000 | 10279124550 | 35100 | 35100 | 35100 | 35050 | 216 |
| 314 | 20230912 | 143900 | 10271545200 | 35100 | 35050 | 35100 | 35050 | 1493 |
| 315 | 20230912 | 143800 | 10219194450 | 35050 | 35100 | 35100 | 35050 | 88 |
| 316 | 20230912 | 143700 | 10216110000 | 35050 | 35050 | 35100 | 35050 | 499 |
| 317 | 20230912 | 143600 | 10198619800 | 35100 | 35100 | 35150 | 35050 | 1055 |
| 318 | 20230912 | 143500 | 10161560200 | 35050 | 35050 | 35050 | 35050 | 87 |
| 319 | 20230912 | 143400 | 10158510850 | 35050 | 35050 | 35050 | 35000 | 128 |
| 320 | 20230912 | 143300 | 10154026700 | 35050 | 35050 | 35100 | 35050 | 87 |
| 321 | 20230912 | 143200 | 10150977300 | 35050 | 35050 | 35050 | 35050 | 130 |
| 322 | 20230912 | 143100 | 10146420800 | 35050 | 35050 | 35050 | 35000 | 485 |
| 323 | 20230912 | 143000 | 10129427300 | 35050 | 35050 | 35050 | 35050 | 203 |
| 324 | 20230912 | 142900 | 10122312150 | 35050 | 35100 | 35100 | 35050 | 412 |
| 325 | 20230912 | 142800 | 10107855300 | 35050 | 35050 | 35100 | 35050 | 167 |
| 326 | 20230912 | 142700 | 10101999500 | 35050 | 35050 | 35050 | 35050 | 89 |
| 327 | 20230912 | 142600 | 10098880050 | 35150 | 35100 | 35150 | 35100 | 456 |
| 328 | 20230912 | 142500 | 10082863600 | 35150 | 35050 | 35150 | 35000 | 543 |
| 329 | 20230912 | 142400 | 10063810200 | 35050 | 35050 | 35050 | 35050 | 417 |
| 330 | 20230912 | 142300 | 10049194350 | 35050 | 35050 | 35100 | 35050 | 127 |
| 331 | 20230912 | 142200 | 10044741150 | 35050 | 35050 | 35050 | 35050 | 95 |
| 332 | 20230912 | 142100 | 10041411400 | 35000 | 35050 | 35150 | 35000 | 453 |
| 333 | 20230912 | 142000 | 10025517000 | 35000 | 35000 | 35050 | 35000 | 726 |
| 334 | 20230912 | 141900 | 10000075150 | 35000 | 35000 | 35050 | 35000 | 318 |
| 335 | 20230912 | 141800 | 9988942150 | 35000 | 35050 | 35050 | 35000 | 293 |
| 336 | 20230912 | 141700 | 9978677450 | 35000 | 35000 | 35050 | 35000 | 186 |
| 337 | 20230912 | 141600 | 9972166050 | 35000 | 35000 | 35050 | 35000 | 214 |
| 338 | 20230912 | 141500 | 9964676000 | 35000 | 35000 | 35050 | 35000 | 506 |
| 339 | 20230912 | 141400 | 9946960400 | 35000 | 34900 | 35050 | 34850 | 878 |
| 340 | 20230912 | 141300 | 9916263150 | 34900 | 34850 | 34900 | 34850 | 98 |
| 341 | 20230912 | 141200 | 9912847250 | 34900 | 34900 | 34900 | 34850 | 122 |
| 342 | 20230912 | 141100 | 9908593750 | 34850 | 34850 | 34850 | 34800 | 167 |
| 343 | 20230912 | 141000 | 9902776100 | 34800 | 34850 | 34850 | 34800 | 241 |
| 344 | 20230912 | 140900 | 9894384450 | 34850 | 34800 | 34900 | 34800 | 281 |
| 345 | 20230912 | 140800 | 9884590650 | 34800 | 34900 | 34900 | 34800 | 321 |
| 346 | 20230912 | 140700 | 9873419750 | 34900 | 34850 | 34900 | 34750 | 1908 |
| 347 | 20230912 | 140600 | 9807036850 | 34850 | 34900 | 34900 | 34850 | 825 |
| 348 | 20230912 | 140500 | 9778267900 | 34950 | 34950 | 34950 | 34900 | 351 |
| 349 | 20230912 | 140400 | 9766006900 | 34900 | 34850 | 34900 | 34850 | 1098 |
| 350 | 20230912 | 140300 | 9727708950 | 34850 | 34850 | 34900 | 34850 | 330 |
| 351 | 20230912 | 140200 | 9716205650 | 34850 | 34900 | 34950 | 34850 | 1064 |
| 352 | 20230912 | 140100 | 9679078300 | 34900 | 34900 | 34950 | 34900 | 442 |
| 353 | 20230912 | 140000 | 9663652450 | 34850 | 34900 | 34900 | 34850 | 206 |
| 354 | 20230912 | 135900 | 9656465300 | 34900 | 34950 | 34950 | 34900 | 772 |
| 355 | 20230912 | 135800 | 9629508200 | 34900 | 34950 | 34950 | 34900 | 92 |
| 356 | 20230912 | 135700 | 9626295150 | 34950 | 34950 | 35000 | 34950 | 901 |
| 357 | 20230912 | 135600 | 9594805150 | 34950 | 35050 | 35050 | 34900 | 3821 |
| 358 | 20230912 | 135500 | 9461081850 | 35000 | 35050 | 35050 | 35000 | 996 |
| 359 | 20230912 | 135400 | 9426179650 | 35050 | 35100 | 35100 | 35000 | 5010 |
| 360 | 20230912 | 135300 | 9250523700 | 35100 | 35100 | 35100 | 35100 | 83 |
| 361 | 20230912 | 135200 | 9247610400 | 35100 | 35100 | 35100 | 35050 | 1537 |
| 362 | 20230912 | 135100 | 9193663800 | 35150 | 35100 | 35150 | 35100 | 143 |
| 363 | 20230912 | 135000 | 9188644450 | 35100 | 35100 | 35150 | 35100 | 146 |
| 364 | 20230912 | 134900 | 9183517050 | 35100 | 35100 | 35100 | 35100 | 211 |
| 365 | 20230912 | 134800 | 9176110950 | 35100 | 35100 | 35100 | 35100 | 1055 |
| 366 | 20230912 | 134700 | 9139080450 | 35100 | 35100 | 35100 | 35100 | 622 |
| 367 | 20230912 | 134600 | 9117248250 | 35150 | 35100 | 35150 | 35050 | 169 |
| 368 | 20230912 | 134500 | 9111315950 | 35100 | 35050 | 35100 | 35050 | 1572 |
| 369 | 20230912 | 134400 | 9056143050 | 35100 | 35050 | 35100 | 35050 | 256 |
| 370 | 20230912 | 134300 | 9047161750 | 35150 | 35150 | 35150 | 35100 | 303 |
| 371 | 20230912 | 134200 | 9036519800 | 35050 | 35000 | 35100 | 35000 | 291 |
| 372 | 20230912 | 134100 | 9026316450 | 35000 | 35050 | 35050 | 35000 | 1298 |
| 373 | 20230912 | 134000 | 8980823650 | 35050 | 35150 | 35150 | 35000 | 895 |
| 374 | 20230912 | 133900 | 8949440050 | 35100 | 35100 | 35100 | 35050 | 262 |
| 375 | 20230912 | 133800 | 8940246150 | 35050 | 35150 | 35150 | 35050 | 519 |
| 376 | 20230912 | 133700 | 8922026650 | 35150 | 35100 | 35150 | 35100 | 483 |
| 377 | 20230912 | 133600 | 8905063350 | 35100 | 35150 | 35150 | 35100 | 118 |
| 378 | 20230912 | 133500 | 8900918900 | 35100 | 35100 | 35150 | 35100 | 108 |
| 379 | 20230912 | 133400 | 8897127050 | 35100 | 35150 | 35200 | 35100 | 106 |
| 380 | 20230912 | 133300 | 8893403250 | 35150 | 35050 | 35150 | 35050 | 483 |
| 381 | 20230912 | 133200 | 8876454600 | 35050 | 35050 | 35050 | 35000 | 643 |
| 382 | 20230912 | 133100 | 8853921750 | 35050 | 35050 | 35050 | 35000 | 123 |
| 383 | 20230912 | 133000 | 8849612800 | 35050 | 35100 | 35100 | 35000 | 113 |
| 384 | 20230912 | 132900 | 8845654600 | 35050 | 35050 | 35150 | 35050 | 983 |
| 385 | 20230912 | 132800 | 8811167600 | 35050 | 35050 | 35050 | 35050 | 128 |
| 386 | 20230912 | 132700 | 8806681200 | 35050 | 35100 | 35100 | 35050 | 730 |
| 387 | 20230912 | 132600 | 8781094650 | 35100 | 35150 | 35150 | 35100 | 41 |
| 388 | 20230912 | 132500 | 8779655450 | 35150 | 35100 | 35150 | 35100 | 521 |
| 389 | 20230912 | 132400 | 8761365850 | 35150 | 35100 | 35150 | 35100 | 73 |
| 390 | 20230912 | 132300 | 8758803500 | 35100 | 35150 | 35150 | 35100 | 794 |
| 391 | 20230912 | 132200 | 8730931550 | 35150 | 35150 | 35150 | 35150 | 59 |
| 392 | 20230912 | 132100 | 8728857700 | 35150 | 35150 | 35150 | 35100 | 460 |
| 393 | 20230912 | 132000 | 8712696400 | 35200 | 35200 | 35200 | 35150 | 289 |
| 394 | 20230912 | 131900 | 8702528400 | 35200 | 35200 | 35200 | 35200 | 381 |
| 395 | 20230912 | 131800 | 8689117200 | 35250 | 35250 | 35250 | 35250 | 68 |
| 396 | 20230912 | 131700 | 8686720200 | 35250 | 35250 | 35250 | 35250 | 632 |
| 397 | 20230912 | 131600 | 8664442200 | 35300 | 35300 | 35300 | 35300 | 705 |
| 398 | 20230912 | 131500 | 8639555700 | 35300 | 35300 | 35350 | 35300 | 207 |
| 399 | 20230912 | 131400 | 8632245750 | 35350 | 35350 | 35350 | 35350 | 23 |
| 400 | 20230912 | 131300 | 8631432700 | 35350 | 35350 | 35350 | 35350 | 1 |
| 401 | 20230912 | 131200 | 8631397350 | 35350 | 35350 | 35350 | 35350 | 224 |
| 402 | 20230912 | 131100 | 8623478950 | 35300 | 35300 | 35350 | 35300 | 111 |
| 403 | 20230912 | 131000 | 8619558600 | 35300 | 35300 | 35300 | 35300 | 145 |
| 404 | 20230912 | 130900 | 8614440100 | 35300 | 35300 | 35300 | 35300 | 834 |
| 405 | 20230912 | 130800 | 8584999900 | 35300 | 35250 | 35300 | 35250 | 101 |
| 406 | 20230912 | 130700 | 8581434850 | 35300 | 35300 | 35300 | 35300 | 110 |
| 407 | 20230912 | 130600 | 8577551850 | 35250 | 35250 | 35250 | 35250 | 22 |
| 408 | 20230912 | 130500 | 8576776350 | 35250 | 35250 | 35250 | 35250 | 80 |
| 409 | 20230912 | 130400 | 8573956350 | 35250 | 35250 | 35250 | 35250 | 200 |
| 410 | 20230912 | 130300 | 8566906350 | 35250 | 35250 | 35300 | 35250 | 1196 |
| 411 | 20230912 | 130200 | 8524746650 | 35250 | 35300 | 35300 | 35250 | 121 |
| 412 | 20230912 | 130100 | 8520480650 | 35300 | 35250 | 35300 | 35250 | 274 |
| 413 | 20230912 | 130000 | 8510819000 | 35250 | 35300 | 35300 | 35250 | 88 |
| 414 | 20230912 | 125900 | 8507712850 | 35250 | 35250 | 35250 | 35250 | 375 |
| 415 | 20230912 | 125800 | 8494494100 | 35250 | 35250 | 35250 | 35250 | 1 |
| 416 | 20230912 | 125700 | 8494458850 | 35300 | 35300 | 35300 | 35250 | 386 |
| 417 | 20230912 | 125600 | 8480849500 | 35250 | 35250 | 35250 | 35250 | 7 |
| 418 | 20230912 | 125500 | 8480602750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 419 | 20230912 | 125400 | 8480602750 | 35250 | 35300 | 35300 | 35250 | 788 |
| 420 | 20230912 | 125300 | 8452801350 | 35300 | 35300 | 35300 | 35300 | 104 |
| 421 | 20230912 | 125200 | 8449130150 | 35250 | 35300 | 35300 | 35200 | 567 |
| 422 | 20230912 | 125100 | 8429131850 | 35300 | 35250 | 35300 | 35250 | 543 |
| 423 | 20230912 | 125000 | 8409986900 | 35200 | 35200 | 35200 | 35200 | 131 |
| 424 | 20230912 | 124900 | 8405375700 | 35200 | 35200 | 35200 | 35200 | 244 |
| 425 | 20230912 | 124800 | 8396786900 | 35200 | 35200 | 35200 | 35200 | 20 |
| 426 | 20230912 | 124700 | 8396082900 | 35200 | 35150 | 35200 | 35150 | 63 |
| 427 | 20230912 | 124600 | 8393865350 | 35150 | 35200 | 35200 | 35150 | 91 |
| 428 | 20230912 | 124500 | 8390662200 | 35200 | 35200 | 35250 | 35200 | 521 |
| 429 | 20230912 | 124400 | 8372313500 | 35200 | 35200 | 35250 | 35200 | 399 |
| 430 | 20230912 | 124300 | 8358268600 | 35200 | 35150 | 35200 | 35150 | 62 |
| 431 | 20230912 | 124200 | 8356086700 | 35200 | 35250 | 35250 | 35200 | 264 |
| 432 | 20230912 | 124100 | 8346793400 | 35250 | 35250 | 35250 | 35200 | 3 |
| 433 | 20230912 | 124000 | 8346687700 | 35250 | 35200 | 35250 | 35200 | 159 |
| 434 | 20230912 | 123900 | 8341086700 | 35150 | 35200 | 35200 | 35150 | 563 |
| 435 | 20230912 | 123800 | 8321286600 | 35150 | 35200 | 35200 | 35150 | 56 |
| 436 | 20230912 | 123700 | 8319317600 | 35200 | 35200 | 35200 | 35200 | 3 |
| 437 | 20230912 | 123600 | 8319212000 | 35200 | 35150 | 35200 | 35150 | 1208 |
| 438 | 20230912 | 123500 | 8276705400 | 35200 | 35200 | 35200 | 35150 | 337 |
| 439 | 20230912 | 123400 | 8264847000 | 35200 | 35200 | 35200 | 35200 | 17 |
| 440 | 20230912 | 123300 | 8264248600 | 35200 | 35150 | 35200 | 35150 | 396 |
| 441 | 20230912 | 123200 | 8250329100 | 35200 | 35200 | 35200 | 35150 | 175 |
| 442 | 20230912 | 123100 | 8244169400 | 35200 | 35200 | 35200 | 35200 | 166 |
| 443 | 20230912 | 123000 | 8238326200 | 35200 | 35150 | 35200 | 35150 | 60 |
| 444 | 20230912 | 122900 | 8236217150 | 35100 | 35150 | 35150 | 35100 | 140 |
| 445 | 20230912 | 122800 | 8231296250 | 35150 | 35150 | 35150 | 35100 | 63 |
| 446 | 20230912 | 122700 | 8229081950 | 35150 | 35150 | 35150 | 35150 | 2 |
| 447 | 20230912 | 122600 | 8229011650 | 35150 | 35150 | 35150 | 35100 | 93 |
| 448 | 20230912 | 122500 | 8225744300 | 35100 | 35150 | 35150 | 35100 | 60 |
| 449 | 20230912 | 122400 | 8223635900 | 35150 | 35200 | 35200 | 35150 | 262 |
| 450 | 20230912 | 122300 | 8214415400 | 35200 | 35200 | 35200 | 35200 | 85 |
| 451 | 20230912 | 122200 | 8211423400 | 35250 | 35200 | 35250 | 35200 | 136 |
| 452 | 20230912 | 122100 | 8206636150 | 35200 | 35200 | 35200 | 35200 | 379 |
| 453 | 20230912 | 122000 | 8193295350 | 35150 | 35150 | 35150 | 35150 | 106 |
| 454 | 20230912 | 121900 | 8189569450 | 35150 | 35150 | 35200 | 35100 | 286 |
| 455 | 20230912 | 121800 | 8179515800 | 35150 | 35150 | 35150 | 35150 | 100 |
| 456 | 20230912 | 121700 | 8176000800 | 35150 | 35100 | 35150 | 35100 | 90 |
| 457 | 20230912 | 121600 | 8172837800 | 35100 | 35100 | 35100 | 35100 | 6 |
| 458 | 20230912 | 121500 | 8172627200 | 35100 | 35100 | 35100 | 35100 | 341 |
| 459 | 20230912 | 121400 | 8160658100 | 35100 | 35050 | 35100 | 35050 | 47 |
| 460 | 20230912 | 121300 | 8159009750 | 35100 | 35100 | 35100 | 35050 | 146 |
| 461 | 20230912 | 121200 | 8153887400 | 35100 | 35100 | 35150 | 35100 | 23 |
| 462 | 20230912 | 121100 | 8153080000 | 35100 | 35050 | 35100 | 35050 | 130 |
| 463 | 20230912 | 121000 | 8148517050 | 35050 | 35050 | 35050 | 35050 | 260 |
| 464 | 20230912 | 120900 | 8139404050 | 35100 | 35200 | 35200 | 35100 | 1386 |
| 465 | 20230912 | 120800 | 8090721300 | 35250 | 35250 | 35300 | 35200 | 514 |
| 466 | 20230912 | 120700 | 8072602550 | 35250 | 35250 | 35250 | 35250 | 22 |
| 467 | 20230912 | 120600 | 8071827050 | 35300 | 35300 | 35300 | 35300 | 97 |
| 468 | 20230912 | 120500 | 8068402950 | 35300 | 35350 | 35350 | 35300 | 307 |
| 469 | 20230912 | 120400 | 8057563000 | 35300 | 35300 | 35300 | 35300 | 130 |
| 470 | 20230912 | 120300 | 8052974000 | 35300 | 35300 | 35300 | 35300 | 318 |
| 471 | 20230912 | 120200 | 8041748600 | 35300 | 35350 | 35350 | 35300 | 327 |
| 472 | 20230912 | 120100 | 8030189900 | 35350 | 35350 | 35400 | 35350 | 196 |
| 473 | 20230912 | 120000 | 8023253650 | 35350 | 35350 | 35350 | 35350 | 118 |
| 474 | 20230912 | 115900 | 8019082350 | 35350 | 35350 | 35400 | 35350 | 156 |
| 475 | 20230912 | 115800 | 8013567700 | 35350 | 35300 | 35400 | 35300 | 1400 |
| 476 | 20230912 | 115700 | 7964112800 | 35250 | 35250 | 35250 | 35250 | 140 |
| 477 | 20230912 | 115600 | 7959177800 | 35250 | 35250 | 35250 | 35250 | 6 |
| 478 | 20230912 | 115500 | 7958966300 | 35250 | 35250 | 35250 | 35250 | 76 |
| 479 | 20230912 | 115400 | 7956287300 | 35250 | 35250 | 35250 | 35250 | 25 |
| 480 | 20230912 | 115300 | 7955406050 | 35250 | 35250 | 35250 | 35250 | 82 |
| 481 | 20230912 | 115200 | 7952515550 | 35250 | 35250 | 35300 | 35250 | 222 |
| 482 | 20230912 | 115100 | 7944688050 | 35300 | 35300 | 35300 | 35300 | 30 |
| 483 | 20230912 | 115000 | 7943629050 | 35300 | 35200 | 35300 | 35200 | 345 |
| 484 | 20230912 | 114900 | 7931469600 | 35200 | 35200 | 35250 | 35200 | 212 |
| 485 | 20230912 | 114800 | 7924002200 | 35200 | 35200 | 35200 | 35200 | 331 |
| 486 | 20230912 | 114700 | 7912351000 | 35200 | 35200 | 35200 | 35200 | 45 |
| 487 | 20230912 | 114600 | 7910767000 | 35200 | 35200 | 35200 | 35200 | 85 |
| 488 | 20230912 | 114500 | 7907775000 | 35200 | 35200 | 35200 | 35200 | 23 |
| 489 | 20230912 | 114400 | 7906965400 | 35200 | 35150 | 35200 | 35150 | 52 |
| 490 | 20230912 | 114300 | 7905137500 | 35200 | 35250 | 35250 | 35100 | 183 |
| 491 | 20230912 | 114200 | 7898700000 | 35250 | 35250 | 35250 | 35250 | 105 |
| 492 | 20230912 | 114100 | 7894998750 | 35250 | 35150 | 35250 | 35150 | 224 |
| 493 | 20230912 | 114000 | 7887105650 | 35150 | 35200 | 35200 | 35150 | 213 |
| 494 | 20230912 | 113900 | 7879608250 | 35200 | 35150 | 35200 | 35150 | 71 |
| 495 | 20230912 | 113800 | 7877110200 | 35150 | 35100 | 35150 | 35100 | 114 |
| 496 | 20230912 | 113700 | 7873106600 | 35100 | 35050 | 35100 | 35050 | 452 |
| 497 | 20230912 | 113600 | 7857254250 | 35050 | 35100 | 35100 | 35050 | 103 |
| 498 | 20230912 | 113500 | 7853639100 | 35150 | 35150 | 35150 | 35150 | 133 |
| 499 | 20230912 | 113400 | 7848964150 | 35200 | 35250 | 35250 | 35200 | 86 |
| 500 | 20230912 | 113300 | 7845935700 | 35200 | 35200 | 35250 | 35200 | 236 |
| 501 | 20230912 | 113200 | 7837624850 | 35150 | 35150 | 35150 | 35150 | 52 |
| 502 | 20230912 | 113100 | 7835797050 | 35200 | 35200 | 35200 | 35200 | 312 |
| 503 | 20230912 | 113000 | 7824814650 | 35250 | 35250 | 35250 | 35250 | 77 |
| 504 | 20230912 | 112900 | 7822100400 | 35250 | 35300 | 35300 | 35250 | 89 |
| 505 | 20230912 | 112800 | 7818962100 | 35300 | 35250 | 35300 | 35250 | 15 |
| 506 | 20230912 | 112700 | 7818432700 | 35250 | 35250 | 35300 | 35250 | 287 |
| 507 | 20230912 | 112600 | 7808314900 | 35250 | 35250 | 35250 | 35200 | 70 |
| 508 | 20230912 | 112500 | 7805847550 | 35250 | 35250 | 35250 | 35250 | 14 |
| 509 | 20230912 | 112400 | 7805354050 | 35200 | 35200 | 35200 | 35200 | 80 |
| 510 | 20230912 | 112300 | 7802538050 | 35250 | 35250 | 35300 | 35250 | 560 |
| 511 | 20230912 | 112200 | 7782798000 | 35200 | 35200 | 35250 | 35200 | 72 |
| 512 | 20230912 | 112100 | 7780260550 | 35200 | 35150 | 35200 | 35150 | 179 |
| 513 | 20230912 | 112000 | 7773962200 | 35150 | 35150 | 35150 | 35050 | 1469 |
| 514 | 20230912 | 111900 | 7722402350 | 35150 | 35150 | 35150 | 35150 | 172 |
| 515 | 20230912 | 111800 | 7716356550 | 35200 | 35100 | 35200 | 35100 | 98 |
| 516 | 20230912 | 111700 | 7712909250 | 35100 | 35200 | 35200 | 35100 | 201 |
| 517 | 20230912 | 111600 | 7705854050 | 35200 | 35050 | 35200 | 35050 | 393 |
| 518 | 20230912 | 111500 | 7692047900 | 35050 | 35050 | 35100 | 35050 | 203 |
| 519 | 20230912 | 111400 | 7684932250 | 35050 | 35050 | 35050 | 35000 | 281 |
| 520 | 20230912 | 111300 | 7675083250 | 35050 | 35000 | 35050 | 34950 | 490 |
| 521 | 20230912 | 111200 | 7657932250 | 35000 | 35000 | 35050 | 35000 | 156 |
| 522 | 20230912 | 111100 | 7652466400 | 35000 | 35050 | 35050 | 35000 | 124 |
| 523 | 20230912 | 111000 | 7648121750 | 35050 | 35050 | 35050 | 35000 | 1830 |
| 524 | 20230912 | 110900 | 7584059800 | 35100 | 35150 | 35200 | 35100 | 449 |
| 525 | 20230912 | 110800 | 7568294700 | 35100 | 35250 | 35250 | 35000 | 6630 |
| 526 | 20230912 | 110700 | 7335409450 | 35200 | 35150 | 35200 | 35150 | 371 |
| 527 | 20230912 | 110600 | 7322350950 | 35150 | 35150 | 35150 | 35150 | 423 |
| 528 | 20230912 | 110500 | 7307482500 | 35200 | 35200 | 35250 | 35200 | 186 |
| 529 | 20230912 | 110400 | 7300932250 | 35200 | 35250 | 35250 | 35200 | 1651 |
| 530 | 20230912 | 110300 | 7242814200 | 35250 | 35200 | 35250 | 35200 | 40 |
| 531 | 20230912 | 110200 | 7241405750 | 35200 | 35300 | 35300 | 35200 | 686 |
| 532 | 20230912 | 110100 | 7217212200 | 35300 | 35300 | 35300 | 35300 | 103 |
| 533 | 20230912 | 110000 | 7213576300 | 35300 | 35250 | 35300 | 35250 | 458 |
| 534 | 20230912 | 105900 | 7197416350 | 35250 | 35250 | 35250 | 35250 | 210 |
| 535 | 20230912 | 105800 | 7190013850 | 35250 | 35300 | 35300 | 35250 | 279 |
| 536 | 20230912 | 105700 | 7180166200 | 35250 | 35300 | 35300 | 35250 | 687 |
| 537 | 20230912 | 105600 | 7155943350 | 35300 | 35400 | 35400 | 35300 | 700 |
| 538 | 20230912 | 105500 | 7131213100 | 35400 | 35350 | 35400 | 35350 | 134 |
| 539 | 20230912 | 105400 | 7126469850 | 35350 | 35400 | 35400 | 35350 | 326 |
| 540 | 20230912 | 105300 | 7114931150 | 35400 | 35400 | 35400 | 35300 | 936 |
| 541 | 20230912 | 105200 | 7081805950 | 35400 | 35400 | 35400 | 35350 | 2453 |
| 542 | 20230912 | 105100 | 6994995550 | 35400 | 35450 | 35450 | 35400 | 58 |
| 543 | 20230912 | 105000 | 6992939550 | 35400 | 35450 | 35450 | 35400 | 282 |
| 544 | 20230912 | 104900 | 6982954650 | 35450 | 35450 | 35450 | 35400 | 76 |
| 545 | 20230912 | 104800 | 6980260950 | 35450 | 35400 | 35450 | 35400 | 6 |
| 546 | 20230912 | 104700 | 6980048300 | 35450 | 35450 | 35450 | 35450 | 696 |
| 547 | 20230912 | 104600 | 6955375100 | 35500 | 35450 | 35500 | 35450 | 1107 |
| 548 | 20230912 | 104500 | 6916129700 | 35450 | 35450 | 35450 | 35450 | 13 |
| 549 | 20230912 | 104400 | 6915668850 | 35450 | 35400 | 35450 | 35400 | 205 |
| 550 | 20230912 | 104300 | 6908404900 | 35450 | 35500 | 35500 | 35450 | 479 |
| 551 | 20230912 | 104200 | 6891412800 | 35550 | 35500 | 35550 | 35500 | 555 |
| 552 | 20230912 | 104100 | 6871694200 | 35500 | 35500 | 35500 | 35500 | 648 |
| 553 | 20230912 | 104000 | 6848690200 | 35500 | 35500 | 35550 | 35450 | 571 |
| 554 | 20230912 | 103900 | 6828426300 | 35500 | 35500 | 35550 | 35450 | 106 |
| 555 | 20230912 | 103800 | 6824663800 | 35500 | 35500 | 35500 | 35500 | 160 |
| 556 | 20230912 | 103700 | 6818983800 | 35550 | 35700 | 35700 | 35550 | 700 |
| 557 | 20230912 | 103600 | 6794060900 | 35700 | 35700 | 35700 | 35650 | 426 |
| 558 | 20230912 | 103500 | 6778858600 | 35700 | 35600 | 35700 | 35550 | 1790 |
| 559 | 20230912 | 103400 | 6715120750 | 35550 | 35550 | 35550 | 35550 | 980 |
| 560 | 20230912 | 103300 | 6680281750 | 35550 | 35550 | 35550 | 35500 | 850 |
| 561 | 20230912 | 103200 | 6650070800 | 35550 | 35550 | 35550 | 35550 | 524 |
| 562 | 20230912 | 103100 | 6631442600 | 35550 | 35500 | 35600 | 35500 | 1127 |
| 563 | 20230912 | 103000 | 6591355350 | 35500 | 35500 | 35550 | 35450 | 1876 |
| 564 | 20230912 | 102900 | 6524757900 | 35450 | 35450 | 35500 | 35450 | 213 |
| 565 | 20230912 | 102800 | 6517204900 | 35450 | 35450 | 35450 | 35450 | 109 |
| 566 | 20230912 | 102700 | 6513340850 | 35500 | 35500 | 35500 | 35450 | 255 |
| 567 | 20230912 | 102600 | 6504296100 | 35500 | 35500 | 35500 | 35450 | 337 |
| 568 | 20230912 | 102500 | 6492333100 | 35500 | 35450 | 35500 | 35400 | 510 |
| 569 | 20230912 | 102400 | 6474260600 | 35450 | 35450 | 35500 | 35450 | 790 |
| 570 | 20230912 | 102300 | 6446254550 | 35450 | 35400 | 35450 | 35400 | 792 |
| 571 | 20230912 | 102200 | 6418205700 | 35400 | 35350 | 35400 | 35350 | 438 |
| 572 | 20230912 | 102100 | 6402717000 | 35350 | 35300 | 35350 | 35300 | 288 |
| 573 | 20230912 | 102000 | 6392542150 | 35300 | 35300 | 35300 | 35300 | 86 |
| 574 | 20230912 | 101900 | 6389506350 | 35300 | 35300 | 35350 | 35300 | 687 |
| 575 | 20230912 | 101800 | 6365249200 | 35300 | 35250 | 35300 | 35250 | 373 |
| 576 | 20230912 | 101700 | 6352097350 | 35250 | 35250 | 35300 | 35250 | 246 |
| 577 | 20230912 | 101600 | 6343425700 | 35250 | 35250 | 35250 | 35200 | 632 |
| 578 | 20230912 | 101500 | 6321148200 | 35250 | 35300 | 35300 | 35250 | 1573 |
| 579 | 20230912 | 101400 | 6265653050 | 35300 | 35400 | 35400 | 35300 | 602 |
| 580 | 20230912 | 101300 | 6244380850 | 35300 | 35300 | 35400 | 35300 | 498 |
| 581 | 20230912 | 101200 | 6226779000 | 35400 | 35300 | 35400 | 35300 | 947 |
| 582 | 20230912 | 101100 | 6193296650 | 35300 | 35300 | 35300 | 35300 | 385 |
| 583 | 20230912 | 101000 | 6179706150 | 35250 | 35250 | 35250 | 35250 | 788 |
| 584 | 20230912 | 100900 | 6151929150 | 35250 | 35150 | 35250 | 35150 | 401 |
| 585 | 20230912 | 100800 | 6137813500 | 35150 | 35200 | 35200 | 35150 | 180 |
| 586 | 20230912 | 100700 | 6131481600 | 35200 | 35200 | 35200 | 35200 | 62 |
| 587 | 20230912 | 100600 | 6129299200 | 35200 | 35150 | 35200 | 35150 | 183 |
| 588 | 20230912 | 100500 | 6122862050 | 35150 | 35150 | 35200 | 35150 | 940 |
| 589 | 20230912 | 100400 | 6089816250 | 35200 | 35100 | 35200 | 35100 | 289 |
| 590 | 20230912 | 100300 | 6079657950 | 35100 | 35200 | 35200 | 35100 | 530 |
| 591 | 20230912 | 100200 | 6061016950 | 35250 | 35200 | 35250 | 35200 | 215 |
| 592 | 20230912 | 100100 | 6053439550 | 35200 | 35250 | 35250 | 35150 | 400 |
| 593 | 20230912 | 100000 | 6039354550 | 35250 | 35300 | 35300 | 35250 | 571 |
| 594 | 20230912 | 095900 | 6019216700 | 35250 | 35300 | 35300 | 35250 | 390 |
| 595 | 20230912 | 095800 | 6005463700 | 35250 | 35300 | 35300 | 35250 | 320 |
| 596 | 20230912 | 095700 | 5994168800 | 35350 | 35300 | 35400 | 35300 | 890 |
| 597 | 20230912 | 095600 | 5962714700 | 35350 | 35300 | 35350 | 35250 | 629 |
| 598 | 20230912 | 095500 | 5940507000 | 35300 | 35200 | 35300 | 35200 | 489 |
| 599 | 20230912 | 095400 | 5923268750 | 35250 | 35200 | 35250 | 35200 | 712 |
| 600 | 20230912 | 095300 | 5898204650 | 35200 | 35100 | 35200 | 35100 | 639 |
| 601 | 20230912 | 095200 | 5875757900 | 35100 | 35150 | 35200 | 35100 | 2390 |
| 602 | 20230912 | 095100 | 5791830400 | 35200 | 35300 | 35300 | 35200 | 1598 |
| 603 | 20230912 | 095000 | 5735562650 | 35250 | 35300 | 35300 | 35250 | 293 |
| 604 | 20230912 | 094900 | 5725226000 | 35250 | 35300 | 35300 | 35250 | 1286 |
| 605 | 20230912 | 094800 | 5679858700 | 35350 | 35300 | 35400 | 35300 | 1149 |
| 606 | 20230912 | 094700 | 5639251850 | 35350 | 35350 | 35400 | 35300 | 1784 |
| 607 | 20230912 | 094600 | 5576233850 | 35350 | 35350 | 35350 | 35300 | 398 |
| 608 | 20230912 | 094500 | 5562168250 | 35350 | 35350 | 35400 | 35250 | 2080 |
| 609 | 20230912 | 094400 | 5488686500 | 35350 | 35450 | 35450 | 35350 | 842 |
| 610 | 20230912 | 094300 | 5458889800 | 35450 | 35350 | 35450 | 35250 | 1419 |
| 611 | 20230912 | 094200 | 5408775550 | 35400 | 35450 | 35500 | 35400 | 1313 |
| 612 | 20230912 | 094100 | 5362244550 | 35450 | 35500 | 35500 | 35400 | 2399 |
| 613 | 20230912 | 094000 | 5277147500 | 35500 | 35550 | 35700 | 35500 | 957 |
| 614 | 20230912 | 093900 | 5243088200 | 35700 | 35700 | 35750 | 35500 | 10021 |
| 615 | 20230912 | 093800 | 4886260800 | 35700 | 35750 | 35750 | 35650 | 4306 |
| 616 | 20230912 | 093700 | 4732524650 | 35700 | 35850 | 35900 | 35650 | 2015 |
| 617 | 20230912 | 093600 | 4660497200 | 35850 | 35850 | 35900 | 35850 | 2216 |
| 618 | 20230912 | 093500 | 4580993950 | 35900 | 35900 | 35950 | 35850 | 3278 |
| 619 | 20230912 | 093400 | 4463296450 | 35900 | 35850 | 35950 | 35800 | 4855 |
| 620 | 20230912 | 093300 | 4289023750 | 35800 | 35900 | 35950 | 35750 | 4122 |
| 621 | 20230912 | 093200 | 4141306050 | 35900 | 35750 | 36050 | 35700 | 16204 |
| 622 | 20230912 | 093100 | 3559195600 | 35800 | 35650 | 35800 | 35650 | 3460 |
| 623 | 20230912 | 093000 | 3435574150 | 35650 | 35600 | 35750 | 35600 | 5388 |
| 624 | 20230912 | 092900 | 3243355150 | 35600 | 35450 | 35650 | 35400 | 5776 |
| 625 | 20230912 | 092800 | 3038055550 | 35450 | 35500 | 35600 | 35400 | 3905 |
| 626 | 20230912 | 092700 | 2899491450 | 35500 | 35300 | 35550 | 35300 | 8934 |
| 627 | 20230912 | 092600 | 2582975550 | 35300 | 35200 | 35300 | 35150 | 3862 |
| 628 | 20230912 | 092500 | 2446788900 | 35250 | 35200 | 35250 | 35150 | 1945 |
| 629 | 20230912 | 092400 | 2378334050 | 35200 | 35250 | 35250 | 35150 | 1134 |
| 630 | 20230912 | 092300 | 2338431900 | 35200 | 35150 | 35300 | 35150 | 2348 |
| 631 | 20230912 | 092200 | 2255727300 | 35200 | 35150 | 35200 | 35150 | 2050 |
| 632 | 20230912 | 092100 | 2183665500 | 35200 | 35200 | 35200 | 35150 | 2444 |
| 633 | 20230912 | 092000 | 2097675200 | 35150 | 35150 | 35300 | 35050 | 8724 |
| 634 | 20230912 | 091900 | 1790812750 | 35150 | 35000 | 35150 | 35000 | 7131 |
| 635 | 20230912 | 091800 | 1540978150 | 35000 | 35100 | 35200 | 35000 | 4668 |
| 636 | 20230912 | 091700 | 1377256250 | 35100 | 34950 | 35100 | 34900 | 6267 |
| 637 | 20230912 | 091600 | 1157969350 | 34900 | 34800 | 34900 | 34750 | 5593 |
| 638 | 20230912 | 091500 | 963009100 | 34800 | 34700 | 34850 | 34700 | 2102 |
| 639 | 20230912 | 091400 | 889887850 | 34700 | 34750 | 34750 | 34650 | 771 |
| 640 | 20230912 | 091300 | 863124650 | 34750 | 34650 | 34750 | 34600 | 789 |
| 641 | 20230912 | 091200 | 835752200 | 34650 | 34650 | 34700 | 34650 | 975 |
| 642 | 20230912 | 091100 | 801956400 | 34650 | 34600 | 34650 | 34600 | 340 |
| 643 | 20230912 | 091000 | 790182300 | 34600 | 34450 | 34600 | 34450 | 973 |
| 644 | 20230912 | 090900 | 756603700 | 34450 | 34550 | 34550 | 34450 | 1106 |
| 645 | 20230912 | 090800 | 718438750 | 34550 | 34650 | 34650 | 34550 | 1099 |
| 646 | 20230912 | 090700 | 680413450 | 34650 | 34650 | 34650 | 34650 | 369 |
| 647 | 20230912 | 090600 | 667627600 | 34700 | 34700 | 34750 | 34700 | 494 |
| 648 | 20230912 | 090500 | 650483300 | 34750 | 34750 | 34750 | 34700 | 984 |
| 649 | 20230912 | 090400 | 616301650 | 34750 | 34750 | 34850 | 34750 | 779 |
| 650 | 20230912 | 090300 | 589205400 | 34750 | 34950 | 34950 | 34750 | 2083 |
| 651 | 20230912 | 090200 | 516647050 | 34950 | 34800 | 34950 | 34700 | 2728 |
| 652 | 20230912 | 090100 | 421464850 | 34700 | 34850 | 34900 | 34650 | 4063 |
| 653 | 20230912 | 090000 | 280186300 | 34850 | 34500 | 34900 | 34500 | 7902 |