34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 194200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 4189 |
| 3 | 20230919 | 194100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20230919 | 194000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20230919 | 193900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20230919 | 193800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20230919 | 193700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20230919 | 193600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20230919 | 193500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20230919 | 193400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20230919 | 193300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20230919 | 193200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20230919 | 193100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20230919 | 193000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20230919 | 192900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20230919 | 192800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20230919 | 192700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20230919 | 192600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20230919 | 192500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20230919 | 192400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20230919 | 192300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20230919 | 192200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20230919 | 192100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20230919 | 192000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20230919 | 191900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20230919 | 191800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20230919 | 191700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20230919 | 191600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20230919 | 191500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20230919 | 191400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20230919 | 191300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20230919 | 191200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 4189 |
| 33 | 20230919 | 191100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20230919 | 191000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20230919 | 190900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20230919 | 190800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20230919 | 190700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20230919 | 190600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20230919 | 190500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20230919 | 190400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20230919 | 190300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20230919 | 190200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20230919 | 190100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20230919 | 190000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20230919 | 185900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20230919 | 185800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20230919 | 185700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20230919 | 185600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20230919 | 185500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20230919 | 185400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20230919 | 185300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20230919 | 185200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20230919 | 185100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20230919 | 185000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20230919 | 184900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20230919 | 184800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20230919 | 184700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20230919 | 184600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20230919 | 184500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20230919 | 184400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20230919 | 184300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20230919 | 184200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 4189 |
| 63 | 20230919 | 184100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20230919 | 184000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20230919 | 183900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20230919 | 183800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20230919 | 183700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20230919 | 183600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20230919 | 183500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20230919 | 183400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20230919 | 183300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20230919 | 183200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20230919 | 183100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20230919 | 183000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20230919 | 182900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20230919 | 182800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20230919 | 182700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20230919 | 182600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20230919 | 182500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20230919 | 182400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20230919 | 182300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20230919 | 182200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20230919 | 182100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20230919 | 182000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20230919 | 181900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20230919 | 181800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20230919 | 181700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20230919 | 181600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20230919 | 181500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20230919 | 181400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20230919 | 181300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20230919 | 181200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 4189 |
| 93 | 20230919 | 181100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20230919 | 181000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20230919 | 180900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20230919 | 180800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20230919 | 180700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20230919 | 180600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20230919 | 180500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20230919 | 180400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20230919 | 180300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20230919 | 180200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20230919 | 180100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20230919 | 180000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20230919 | 175900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20230919 | 175800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20230919 | 175700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20230919 | 175600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20230919 | 175500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20230919 | 175400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20230919 | 175300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20230919 | 175200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20230919 | 175100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20230919 | 175000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20230919 | 174900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20230919 | 174800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20230919 | 174700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20230919 | 174600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20230919 | 174500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20230919 | 174400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20230919 | 174300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20230919 | 174200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 4189 |
| 123 | 20230919 | 174100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20230919 | 174000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20230919 | 173900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20230919 | 173800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20230919 | 173700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20230919 | 173600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20230919 | 173500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20230919 | 173400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20230919 | 173300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20230919 | 173200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20230919 | 173100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20230919 | 173000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20230919 | 172900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20230919 | 172800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20230919 | 172700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20230919 | 172600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20230919 | 172500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20230919 | 172400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20230919 | 172300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20230919 | 172200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20230919 | 172100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20230919 | 172000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20230919 | 171900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20230919 | 171800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20230919 | 171700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20230919 | 171600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20230919 | 171500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20230919 | 171400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20230919 | 171300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20230919 | 171200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 4189 |
| 153 | 20230919 | 171100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20230919 | 171000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20230919 | 170900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20230919 | 170800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20230919 | 170700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20230919 | 170600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20230919 | 170500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20230919 | 170400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20230919 | 170300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20230919 | 170200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20230919 | 170100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20230919 | 170000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20230919 | 165900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20230919 | 165800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20230919 | 165700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20230919 | 165600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20230919 | 165500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20230919 | 165400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20230919 | 165300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20230919 | 165200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20230919 | 165100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20230919 | 165000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20230919 | 164900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20230919 | 164800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20230919 | 164700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20230919 | 164600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20230919 | 164500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20230919 | 164400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20230919 | 164300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20230919 | 164200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 4189 |
| 183 | 20230919 | 164100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20230919 | 164000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20230919 | 163900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20230919 | 163800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20230919 | 163700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20230919 | 163600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20230919 | 163500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20230919 | 163400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20230919 | 163300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20230919 | 163200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20230919 | 163100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20230919 | 163000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20230919 | 162900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20230919 | 162800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 197 | 20230919 | 162700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20230919 | 162600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20230919 | 162500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20230919 | 162400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 201 | 20230919 | 162300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 202 | 20230919 | 162200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 203 | 20230919 | 162100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 204 | 20230919 | 162000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 205 | 20230919 | 161900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 206 | 20230919 | 161800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 207 | 20230919 | 161700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 208 | 20230919 | 161600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 209 | 20230919 | 161500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 210 | 20230919 | 161400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 211 | 20230919 | 161300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 212 | 20230919 | 161200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 4189 |
| 213 | 20230919 | 161100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 214 | 20230919 | 161000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 215 | 20230919 | 160900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 216 | 20230919 | 160800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 217 | 20230919 | 160700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 218 | 20230919 | 160600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 219 | 20230919 | 160500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 220 | 20230919 | 160400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 221 | 20230919 | 160300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 222 | 20230919 | 160200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 223 | 20230919 | 160100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 224 | 20230919 | 160000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 225 | 20230919 | 155900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 226 | 20230919 | 155800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 227 | 20230919 | 155700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 228 | 20230919 | 155600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 229 | 20230919 | 155500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 230 | 20230919 | 155400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 231 | 20230919 | 155300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 232 | 20230919 | 155200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 233 | 20230919 | 155100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 234 | 20230919 | 155000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 235 | 20230919 | 154900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 236 | 20230919 | 154800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 237 | 20230919 | 154700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 238 | 20230919 | 154600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 239 | 20230919 | 154500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 240 | 20230919 | 154400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 241 | 20230919 | 154300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 242 | 20230919 | 154200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 4189 |
| 243 | 20230919 | 154100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 244 | 20230919 | 154000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 245 | 20230919 | 153900 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 246 | 20230919 | 153800 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 247 | 20230919 | 153700 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 248 | 20230919 | 153600 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 249 | 20230919 | 153500 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 250 | 20230919 | 153400 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 251 | 20230919 | 153300 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 252 | 20230919 | 153200 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 253 | 20230919 | 153100 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 254 | 20230919 | 153000 | 7539899200 | 34200 | 34200 | 34200 | 34200 | 4189 |
| 255 | 20230919 | 152900 | 7396635400 | 34100 | 34100 | 34100 | 34100 | 0 |
| 256 | 20230919 | 152800 | 7396635400 | 34100 | 34100 | 34100 | 34100 | 0 |
| 257 | 20230919 | 152700 | 7396635400 | 34100 | 34100 | 34100 | 34100 | 0 |
| 258 | 20230919 | 152600 | 7396635400 | 34100 | 34100 | 34100 | 34100 | 0 |
| 259 | 20230919 | 152500 | 7396635400 | 34100 | 34100 | 34100 | 34100 | 0 |
| 260 | 20230919 | 152400 | 7396635400 | 34100 | 34100 | 34100 | 34100 | 0 |
| 261 | 20230919 | 152300 | 7396635400 | 34100 | 34100 | 34100 | 34100 | 0 |
| 262 | 20230919 | 152200 | 7396635400 | 34100 | 34100 | 34100 | 34100 | 0 |
| 263 | 20230919 | 152100 | 7396635400 | 34100 | 34100 | 34100 | 34100 | 0 |
| 264 | 20230919 | 152000 | 7396635400 | 34100 | 34100 | 34100 | 34100 | 0 |
| 265 | 20230919 | 151900 | 7396635400 | 34100 | 34200 | 34200 | 34100 | 3929 |
| 266 | 20230919 | 151800 | 7262557700 | 34200 | 34200 | 34200 | 34200 | 183 |
| 267 | 20230919 | 151700 | 7256299100 | 34150 | 34150 | 34200 | 34100 | 411 |
| 268 | 20230919 | 151600 | 7242264350 | 34200 | 34150 | 34200 | 34150 | 301 |
| 269 | 20230919 | 151500 | 7231983300 | 34150 | 34150 | 34200 | 34150 | 117 |
| 270 | 20230919 | 151400 | 7227982750 | 34150 | 34150 | 34200 | 34100 | 316 |
| 271 | 20230919 | 151300 | 7217190400 | 34150 | 34200 | 34200 | 34150 | 814 |
| 272 | 20230919 | 151200 | 7189391400 | 34200 | 34150 | 34200 | 34150 | 320 |
| 273 | 20230919 | 151100 | 7178461750 | 34150 | 34200 | 34250 | 34150 | 310 |
| 274 | 20230919 | 151000 | 7167858800 | 34200 | 34200 | 34250 | 34200 | 267 |
| 275 | 20230919 | 150900 | 7158726400 | 34200 | 34150 | 34200 | 34150 | 784 |
| 276 | 20230919 | 150800 | 7131942550 | 34150 | 34250 | 34250 | 34150 | 741 |
| 277 | 20230919 | 150700 | 7106634900 | 34200 | 34250 | 34250 | 34200 | 244 |
| 278 | 20230919 | 150600 | 7098287500 | 34250 | 34250 | 34250 | 34200 | 92 |
| 279 | 20230919 | 150500 | 7095138100 | 34250 | 34300 | 34350 | 34200 | 3453 |
| 280 | 20230919 | 150400 | 6976923800 | 34300 | 34300 | 34350 | 34300 | 290 |
| 281 | 20230919 | 150300 | 6966976450 | 34300 | 34300 | 34350 | 34300 | 230 |
| 282 | 20230919 | 150200 | 6959086750 | 34350 | 34350 | 34350 | 34350 | 548 |
| 283 | 20230919 | 150100 | 6940262950 | 34350 | 34350 | 34400 | 34350 | 257 |
| 284 | 20230919 | 150000 | 6931434950 | 34400 | 34400 | 34400 | 34350 | 511 |
| 285 | 20230919 | 145900 | 6913863350 | 34400 | 34350 | 34400 | 34350 | 115 |
| 286 | 20230919 | 145800 | 6909910250 | 34350 | 34350 | 34400 | 34350 | 79 |
| 287 | 20230919 | 145700 | 6907194100 | 34350 | 34350 | 34400 | 34350 | 228 |
| 288 | 20230919 | 145600 | 6899356450 | 34350 | 34350 | 34400 | 34350 | 138 |
| 289 | 20230919 | 145500 | 6894613800 | 34350 | 34350 | 34400 | 34350 | 71 |
| 290 | 20230919 | 145400 | 6892172350 | 34350 | 34350 | 34400 | 34350 | 115 |
| 291 | 20230919 | 145300 | 6888217650 | 34350 | 34300 | 34350 | 34300 | 366 |
| 292 | 20230919 | 145200 | 6875648450 | 34300 | 34300 | 34350 | 34300 | 655 |
| 293 | 20230919 | 145100 | 6853178000 | 34350 | 34300 | 34350 | 34300 | 91 |
| 294 | 20230919 | 145000 | 6850052550 | 34300 | 34300 | 34350 | 34300 | 216 |
| 295 | 20230919 | 144900 | 6842641800 | 34300 | 34300 | 34350 | 34300 | 158 |
| 296 | 20230919 | 144800 | 6837217850 | 34350 | 34300 | 34350 | 34300 | 474 |
| 297 | 20230919 | 144700 | 6820957550 | 34300 | 34300 | 34350 | 34300 | 206 |
| 298 | 20230919 | 144600 | 6813889650 | 34300 | 34300 | 34350 | 34300 | 94 |
| 299 | 20230919 | 144500 | 6810662900 | 34300 | 34350 | 34400 | 34300 | 409 |
| 300 | 20230919 | 144400 | 6796611300 | 34400 | 34400 | 34400 | 34350 | 614 |
| 301 | 20230919 | 144300 | 6775508050 | 34400 | 34350 | 34400 | 34350 | 74 |
| 302 | 20230919 | 144200 | 6772965100 | 34350 | 34350 | 34400 | 34350 | 113 |
| 303 | 20230919 | 144100 | 6769082500 | 34350 | 34400 | 34400 | 34350 | 174 |
| 304 | 20230919 | 144000 | 6763102500 | 34400 | 34400 | 34450 | 34350 | 158 |
| 305 | 20230919 | 143900 | 6757666400 | 34450 | 34400 | 34450 | 34350 | 486 |
| 306 | 20230919 | 143800 | 6740948250 | 34400 | 34300 | 34400 | 34300 | 1353 |
| 307 | 20230919 | 143700 | 6694475800 | 34350 | 34250 | 34350 | 34250 | 182 |
| 308 | 20230919 | 143600 | 6688232100 | 34250 | 34250 | 34300 | 34250 | 132 |
| 309 | 20230919 | 143500 | 6683705000 | 34300 | 34300 | 34300 | 34250 | 129 |
| 310 | 20230919 | 143400 | 6679280400 | 34300 | 34250 | 34300 | 34250 | 576 |
| 311 | 20230919 | 143300 | 6659524550 | 34250 | 34250 | 34250 | 34200 | 299 |
| 312 | 20230919 | 143200 | 6649285200 | 34250 | 34250 | 34300 | 34250 | 126 |
| 313 | 20230919 | 143100 | 6644967700 | 34250 | 34250 | 34300 | 34250 | 491 |
| 314 | 20230919 | 143000 | 6628149950 | 34250 | 34250 | 34250 | 34250 | 92 |
| 315 | 20230919 | 142900 | 6624998950 | 34250 | 34250 | 34300 | 34250 | 295 |
| 316 | 20230919 | 142800 | 6614894150 | 34250 | 34250 | 34300 | 34250 | 109 |
| 317 | 20230919 | 142700 | 6611159650 | 34300 | 34250 | 34300 | 34250 | 82 |
| 318 | 20230919 | 142600 | 6608349000 | 34300 | 34250 | 34300 | 34200 | 285 |
| 319 | 20230919 | 142500 | 6598583600 | 34250 | 34250 | 34300 | 34250 | 468 |
| 320 | 20230919 | 142400 | 6582547800 | 34300 | 34300 | 34300 | 34250 | 223 |
| 321 | 20230919 | 142300 | 6574904900 | 34250 | 34250 | 34300 | 34250 | 425 |
| 322 | 20230919 | 142200 | 6560346750 | 34300 | 34250 | 34300 | 34250 | 234 |
| 323 | 20230919 | 142100 | 6552330650 | 34250 | 34250 | 34300 | 34250 | 227 |
| 324 | 20230919 | 142000 | 6544554850 | 34250 | 34250 | 34300 | 34250 | 60 |
| 325 | 20230919 | 141900 | 6542497800 | 34300 | 34250 | 34300 | 34250 | 327 |
| 326 | 20230919 | 141800 | 6531285850 | 34250 | 34300 | 34300 | 34250 | 285 |
| 327 | 20230919 | 141700 | 6521523550 | 34250 | 34250 | 34300 | 34200 | 205 |
| 328 | 20230919 | 141600 | 6514501700 | 34300 | 34250 | 34300 | 34200 | 72 |
| 329 | 20230919 | 141500 | 6512035700 | 34250 | 34200 | 34300 | 34200 | 105 |
| 330 | 20230919 | 141400 | 6508440400 | 34200 | 34200 | 34250 | 34150 | 214 |
| 331 | 20230919 | 141300 | 6501120900 | 34200 | 34200 | 34200 | 34150 | 116 |
| 332 | 20230919 | 141200 | 6497155700 | 34200 | 34150 | 34200 | 34150 | 2579 |
| 333 | 20230919 | 141100 | 6409082550 | 34250 | 34150 | 34250 | 34150 | 2035 |
| 334 | 20230919 | 141000 | 6339486650 | 34150 | 34150 | 34150 | 34100 | 1216 |
| 335 | 20230919 | 140900 | 6297960400 | 34150 | 34150 | 34150 | 34100 | 72 |
| 336 | 20230919 | 140800 | 6295503500 | 34100 | 34150 | 34150 | 34100 | 7 |
| 337 | 20230919 | 140700 | 6295264750 | 34150 | 34100 | 34150 | 34100 | 27 |
| 338 | 20230919 | 140600 | 6294343800 | 34100 | 34100 | 34150 | 34050 | 891 |
| 339 | 20230919 | 140500 | 6263958750 | 34100 | 34150 | 34150 | 34100 | 133 |
| 340 | 20230919 | 140400 | 6259423200 | 34150 | 34100 | 34150 | 34100 | 217 |
| 341 | 20230919 | 140300 | 6252023250 | 34100 | 34100 | 34150 | 34100 | 38 |
| 342 | 20230919 | 140200 | 6250727150 | 34100 | 34100 | 34150 | 34100 | 574 |
| 343 | 20230919 | 140100 | 6231150500 | 34100 | 34100 | 34150 | 34100 | 149 |
| 344 | 20230919 | 140000 | 6226066850 | 34150 | 34100 | 34150 | 34100 | 38 |
| 345 | 20230919 | 135900 | 6224770800 | 34150 | 34150 | 34200 | 34150 | 306 |
| 346 | 20230919 | 135800 | 6214320850 | 34150 | 34150 | 34200 | 34150 | 211 |
| 347 | 20230919 | 135700 | 6207115150 | 34150 | 34200 | 34200 | 34150 | 1208 |
| 348 | 20230919 | 135600 | 6165861450 | 34150 | 34200 | 34200 | 34150 | 116 |
| 349 | 20230919 | 135500 | 6161897750 | 34200 | 34200 | 34200 | 34150 | 163 |
| 350 | 20230919 | 135400 | 6156323750 | 34150 | 34150 | 34200 | 34150 | 78 |
| 351 | 20230919 | 135300 | 6153660000 | 34150 | 34200 | 34200 | 34150 | 252 |
| 352 | 20230919 | 135200 | 6145044200 | 34200 | 34200 | 34200 | 34150 | 108 |
| 353 | 20230919 | 135100 | 6141350800 | 34200 | 34150 | 34200 | 34150 | 177 |
| 354 | 20230919 | 135000 | 6135297650 | 34150 | 34150 | 34200 | 34150 | 192 |
| 355 | 20230919 | 134900 | 6128735250 | 34150 | 34100 | 34200 | 34100 | 501 |
| 356 | 20230919 | 134800 | 6111631550 | 34100 | 34150 | 34150 | 34100 | 263 |
| 357 | 20230919 | 134700 | 6102651900 | 34150 | 34100 | 34150 | 34100 | 449 |
| 358 | 20230919 | 134600 | 6087323000 | 34100 | 34150 | 34200 | 34100 | 1365 |
| 359 | 20230919 | 134500 | 6040759600 | 34150 | 34150 | 34200 | 34150 | 13 |
| 360 | 20230919 | 134400 | 6040315550 | 34100 | 34250 | 34250 | 34050 | 6630 |
| 361 | 20230919 | 134300 | 5813898650 | 34250 | 34250 | 34300 | 34200 | 1606 |
| 362 | 20230919 | 134200 | 5758937700 | 34250 | 34250 | 34300 | 34250 | 1837 |
| 363 | 20230919 | 134100 | 5696020200 | 34250 | 34250 | 34300 | 34250 | 29 |
| 364 | 20230919 | 134000 | 5695025850 | 34250 | 34300 | 34300 | 34250 | 467 |
| 365 | 20230919 | 133900 | 5679008450 | 34300 | 34300 | 34350 | 34300 | 835 |
| 366 | 20230919 | 133800 | 5650367850 | 34350 | 34400 | 34400 | 34300 | 322 |
| 367 | 20230919 | 133700 | 5639292900 | 34400 | 34300 | 34400 | 34300 | 153 |
| 368 | 20230919 | 133600 | 5634030650 | 34300 | 34350 | 34350 | 34300 | 475 |
| 369 | 20230919 | 133500 | 5617732100 | 34300 | 34350 | 34350 | 34300 | 11 |
| 370 | 20230919 | 133400 | 5617354500 | 34300 | 34350 | 34350 | 34300 | 40 |
| 371 | 20230919 | 133300 | 5615981700 | 34300 | 34300 | 34350 | 34300 | 55 |
| 372 | 20230919 | 133200 | 5614095100 | 34350 | 34350 | 34350 | 34300 | 15 |
| 373 | 20230919 | 133100 | 5613580250 | 34350 | 34300 | 34350 | 34300 | 41 |
| 374 | 20230919 | 133000 | 5612172900 | 34300 | 34350 | 34350 | 34300 | 51 |
| 375 | 20230919 | 132900 | 5610422100 | 34300 | 34350 | 34350 | 34300 | 122 |
| 376 | 20230919 | 132800 | 5606236650 | 34350 | 34400 | 34400 | 34300 | 265 |
| 377 | 20230919 | 132700 | 5597133500 | 34350 | 34350 | 34350 | 34350 | 546 |
| 378 | 20230919 | 132600 | 5578378400 | 34350 | 34350 | 34400 | 34350 | 56 |
| 379 | 20230919 | 132500 | 5576454300 | 34350 | 34350 | 34400 | 34350 | 23 |
| 380 | 20230919 | 132400 | 5575664150 | 34400 | 34400 | 34400 | 34400 | 164 |
| 381 | 20230919 | 132300 | 5570022550 | 34400 | 34400 | 34400 | 34400 | 53 |
| 382 | 20230919 | 132200 | 5568199350 | 34400 | 34400 | 34400 | 34400 | 101 |
| 383 | 20230919 | 132100 | 5564724950 | 34400 | 34400 | 34450 | 34400 | 106 |
| 384 | 20230919 | 132000 | 5561078400 | 34450 | 34400 | 34450 | 34400 | 15 |
| 385 | 20230919 | 131900 | 5560562200 | 34400 | 34400 | 34450 | 34400 | 59 |
| 386 | 20230919 | 131800 | 5558532450 | 34400 | 34400 | 34450 | 34400 | 109 |
| 387 | 20230919 | 131700 | 5554782700 | 34400 | 34400 | 34400 | 34400 | 7 |
| 388 | 20230919 | 131600 | 5554541900 | 34400 | 34400 | 34450 | 34400 | 108 |
| 389 | 20230919 | 131500 | 5550825800 | 34450 | 34450 | 34450 | 34400 | 26 |
| 390 | 20230919 | 131400 | 5549930950 | 34450 | 34500 | 34500 | 34400 | 13 |
| 391 | 20230919 | 131300 | 5549482700 | 34500 | 34400 | 34500 | 34400 | 332 |
| 392 | 20230919 | 131200 | 5538061500 | 34450 | 34450 | 34450 | 34450 | 71 |
| 393 | 20230919 | 131100 | 5535615550 | 34450 | 34400 | 34450 | 34400 | 555 |
| 394 | 20230919 | 131000 | 5516521100 | 34350 | 34350 | 34400 | 34350 | 432 |
| 395 | 20230919 | 130900 | 5501662600 | 34350 | 34400 | 34400 | 34350 | 29 |
| 396 | 20230919 | 130800 | 5500666100 | 34350 | 34350 | 34350 | 34350 | 159 |
| 397 | 20230919 | 130700 | 5495204450 | 34350 | 34350 | 34350 | 34350 | 24 |
| 398 | 20230919 | 130600 | 5494380050 | 34350 | 34350 | 34400 | 34350 | 494 |
| 399 | 20230919 | 130500 | 5477411100 | 34400 | 34350 | 34400 | 34350 | 361 |
| 400 | 20230919 | 130400 | 5465010500 | 34350 | 34400 | 34400 | 34350 | 17 |
| 401 | 20230919 | 130300 | 5464426450 | 34400 | 34450 | 34450 | 34400 | 104 |
| 402 | 20230919 | 130200 | 5460848150 | 34450 | 34400 | 34450 | 34400 | 85 |
| 403 | 20230919 | 130100 | 5457923900 | 34400 | 34400 | 34450 | 34400 | 470 |
| 404 | 20230919 | 130000 | 5441741350 | 34400 | 34400 | 34450 | 34400 | 82 |
| 405 | 20230919 | 125900 | 5438920000 | 34400 | 34450 | 34450 | 34400 | 217 |
| 406 | 20230919 | 125800 | 5431454300 | 34350 | 34400 | 34450 | 34350 | 171 |
| 407 | 20230919 | 125700 | 5425578000 | 34400 | 34350 | 34400 | 34350 | 149 |
| 408 | 20230919 | 125600 | 5420453850 | 34350 | 34400 | 34400 | 34350 | 689 |
| 409 | 20230919 | 125500 | 5396753550 | 34450 | 34450 | 34500 | 34400 | 103 |
| 410 | 20230919 | 125400 | 5393205700 | 34450 | 34500 | 34500 | 34450 | 7 |
| 411 | 20230919 | 125300 | 5392964500 | 34500 | 34500 | 34500 | 34400 | 888 |
| 412 | 20230919 | 125200 | 5362357200 | 34500 | 34400 | 34500 | 34400 | 98 |
| 413 | 20230919 | 125100 | 5358983100 | 34450 | 34500 | 34500 | 34450 | 51 |
| 414 | 20230919 | 125000 | 5357224150 | 34400 | 34450 | 34450 | 34400 | 177 |
| 415 | 20230919 | 124900 | 5351127100 | 34450 | 34450 | 34450 | 34450 | 2 |
| 416 | 20230919 | 124800 | 5351058200 | 34500 | 34450 | 34500 | 34450 | 37 |
| 417 | 20230919 | 124700 | 5349783050 | 34450 | 34450 | 34500 | 34450 | 21 |
| 418 | 20230919 | 124600 | 5349059550 | 34450 | 34450 | 34500 | 34450 | 73 |
| 419 | 20230919 | 124500 | 5346542550 | 34450 | 34450 | 34450 | 34450 | 10 |
| 420 | 20230919 | 124400 | 5346198050 | 34450 | 34450 | 34450 | 34450 | 29 |
| 421 | 20230919 | 124300 | 5345199000 | 34450 | 34550 | 34550 | 34450 | 244 |
| 422 | 20230919 | 124200 | 5336779900 | 34550 | 34550 | 34550 | 34550 | 14 |
| 423 | 20230919 | 124100 | 5336296200 | 34500 | 34550 | 34550 | 34500 | 21 |
| 424 | 20230919 | 124000 | 5335571650 | 34500 | 34550 | 34550 | 34500 | 47 |
| 425 | 20230919 | 123900 | 5333949250 | 34550 | 34550 | 34550 | 34550 | 2 |
| 426 | 20230919 | 123800 | 5333880150 | 34550 | 34500 | 34550 | 34500 | 151 |
| 427 | 20230919 | 123700 | 5328665650 | 34500 | 34500 | 34500 | 34500 | 117 |
| 428 | 20230919 | 123600 | 5324629150 | 34350 | 34450 | 34500 | 34350 | 1023 |
| 429 | 20230919 | 123500 | 5289423750 | 34450 | 34500 | 34500 | 34450 | 57 |
| 430 | 20230919 | 123400 | 5287459750 | 34500 | 34500 | 34500 | 34450 | 31 |
| 431 | 20230919 | 123300 | 5286391100 | 34500 | 34500 | 34550 | 34500 | 236 |
| 432 | 20230919 | 123200 | 5278238200 | 34500 | 34500 | 34500 | 34500 | 42 |
| 433 | 20230919 | 123100 | 5276789200 | 34450 | 34400 | 34450 | 34400 | 1046 |
| 434 | 20230919 | 123000 | 5240757000 | 34400 | 34400 | 34400 | 34400 | 200 |
| 435 | 20230919 | 122900 | 5233877000 | 34400 | 34400 | 34400 | 34400 | 125 |
| 436 | 20230919 | 122800 | 5229577000 | 34400 | 34450 | 34450 | 34400 | 141 |
| 437 | 20230919 | 122700 | 5224720650 | 34400 | 34450 | 34450 | 34400 | 238 |
| 438 | 20230919 | 122600 | 5216523450 | 34400 | 34400 | 34400 | 34400 | 26 |
| 439 | 20230919 | 122500 | 5215629050 | 34400 | 34400 | 34400 | 34400 | 140 |
| 440 | 20230919 | 122400 | 5210813050 | 34350 | 34400 | 34400 | 34350 | 361 |
| 441 | 20230919 | 122300 | 5198395150 | 34450 | 34400 | 34450 | 34400 | 172 |
| 442 | 20230919 | 122200 | 5192476850 | 34450 | 34400 | 34450 | 34400 | 16 |
| 443 | 20230919 | 122100 | 5191925700 | 34400 | 34400 | 34400 | 34400 | 2 |
| 444 | 20230919 | 122000 | 5191856900 | 34400 | 34450 | 34450 | 34400 | 151 |
| 445 | 20230919 | 121900 | 5186662000 | 34400 | 34400 | 34400 | 34400 | 3 |
| 446 | 20230919 | 121800 | 5186558800 | 34450 | 34450 | 34450 | 34450 | 11 |
| 447 | 20230919 | 121700 | 5186179850 | 34450 | 34500 | 34550 | 34450 | 1238 |
| 448 | 20230919 | 121600 | 5143515550 | 34500 | 34500 | 34500 | 34500 | 45 |
| 449 | 20230919 | 121500 | 5141963050 | 34500 | 34500 | 34500 | 34500 | 1 |
| 450 | 20230919 | 121400 | 5141928550 | 34500 | 34500 | 34500 | 34500 | 17 |
| 451 | 20230919 | 121300 | 5141342050 | 34450 | 34450 | 34450 | 34450 | 26 |
| 452 | 20230919 | 121200 | 5140446350 | 34450 | 34500 | 34500 | 34450 | 1356 |
| 453 | 20230919 | 121100 | 5093731100 | 34500 | 34500 | 34500 | 34500 | 22 |
| 454 | 20230919 | 121000 | 5092972100 | 34500 | 34500 | 34500 | 34450 | 88 |
| 455 | 20230919 | 120900 | 5089937450 | 34500 | 34500 | 34500 | 34500 | 109 |
| 456 | 20230919 | 120800 | 5086176950 | 34500 | 34500 | 34500 | 34500 | 56 |
| 457 | 20230919 | 120700 | 5084244950 | 34500 | 34500 | 34500 | 34450 | 131 |
| 458 | 20230919 | 120600 | 5079726750 | 34500 | 34500 | 34500 | 34500 | 311 |
| 459 | 20230919 | 120500 | 5068997250 | 34500 | 34500 | 34500 | 34500 | 103 |
| 460 | 20230919 | 120400 | 5065443750 | 34500 | 34450 | 34500 | 34450 | 65 |
| 461 | 20230919 | 120300 | 5063203350 | 34450 | 34500 | 34550 | 34450 | 673 |
| 462 | 20230919 | 120200 | 5039983000 | 34500 | 34500 | 34550 | 34500 | 17 |
| 463 | 20230919 | 120100 | 5039395850 | 34550 | 34500 | 34550 | 34500 | 29 |
| 464 | 20230919 | 120000 | 5038394250 | 34500 | 34500 | 34500 | 34500 | 75 |
| 465 | 20230919 | 115900 | 5035806750 | 34450 | 34500 | 34550 | 34450 | 72 |
| 466 | 20230919 | 115800 | 5033322300 | 34450 | 34450 | 34500 | 34450 | 707 |
| 467 | 20230919 | 115700 | 5008933700 | 34450 | 34450 | 34450 | 34400 | 585 |
| 468 | 20230919 | 115600 | 4988781750 | 34450 | 34400 | 34450 | 34400 | 65 |
| 469 | 20230919 | 115500 | 4986545700 | 34400 | 34400 | 34400 | 34400 | 51 |
| 470 | 20230919 | 115400 | 4984791300 | 34400 | 34400 | 34400 | 34400 | 53 |
| 471 | 20230919 | 115300 | 4982968100 | 34400 | 34400 | 34450 | 34400 | 86 |
| 472 | 20230919 | 115200 | 4980009100 | 34450 | 34400 | 34450 | 34400 | 41 |
| 473 | 20230919 | 115100 | 4978598650 | 34400 | 34450 | 34450 | 34400 | 21 |
| 474 | 20230919 | 115000 | 4977875600 | 34400 | 34400 | 34400 | 34400 | 38 |
| 475 | 20230919 | 114900 | 4976568400 | 34450 | 34400 | 34450 | 34400 | 402 |
| 476 | 20230919 | 114800 | 4962739450 | 34350 | 34400 | 34400 | 34350 | 316 |
| 477 | 20230919 | 114700 | 4951883850 | 34350 | 34350 | 34400 | 34350 | 57 |
| 478 | 20230919 | 114600 | 4949924750 | 34400 | 34350 | 34400 | 34350 | 78 |
| 479 | 20230919 | 114500 | 4947242400 | 34400 | 34400 | 34400 | 34400 | 14 |
| 480 | 20230919 | 114400 | 4946760800 | 34400 | 34350 | 34400 | 34350 | 151 |
| 481 | 20230919 | 114300 | 4941573450 | 34400 | 34400 | 34400 | 34350 | 39 |
| 482 | 20230919 | 114200 | 4940233650 | 34350 | 34350 | 34350 | 34350 | 35 |
| 483 | 20230919 | 114100 | 4939031400 | 34400 | 34300 | 34400 | 34300 | 205 |
| 484 | 20230919 | 114000 | 4931999500 | 34300 | 34350 | 34350 | 34300 | 631 |
| 485 | 20230919 | 113900 | 4910326000 | 34250 | 34250 | 34300 | 34250 | 177 |
| 486 | 20230919 | 113800 | 4904256500 | 34300 | 34250 | 34300 | 34250 | 44 |
| 487 | 20230919 | 113700 | 4902747350 | 34250 | 34250 | 34250 | 34250 | 36 |
| 488 | 20230919 | 113600 | 4901514350 | 34300 | 34250 | 34300 | 34250 | 112 |
| 489 | 20230919 | 113500 | 4897673350 | 34250 | 34300 | 34300 | 34250 | 287 |
| 490 | 20230919 | 113400 | 4887830600 | 34300 | 34300 | 34300 | 34300 | 51 |
| 491 | 20230919 | 113300 | 4886081300 | 34300 | 34300 | 34350 | 34300 | 133 |
| 492 | 20230919 | 113200 | 4881519350 | 34300 | 34300 | 34350 | 34300 | 346 |
| 493 | 20230919 | 113100 | 4869651500 | 34350 | 34300 | 34350 | 34300 | 423 |
| 494 | 20230919 | 113000 | 4855142500 | 34300 | 34300 | 34350 | 34300 | 160 |
| 495 | 20230919 | 112900 | 4849654200 | 34300 | 34350 | 34350 | 34300 | 204 |
| 496 | 20230919 | 112800 | 4842656900 | 34350 | 34350 | 34350 | 34300 | 78 |
| 497 | 20230919 | 112700 | 4839981050 | 34350 | 34300 | 34350 | 34300 | 30 |
| 498 | 20230919 | 112600 | 4838952000 | 34350 | 34300 | 34350 | 34300 | 47 |
| 499 | 20230919 | 112500 | 4837338850 | 34300 | 34350 | 34350 | 34300 | 244 |
| 500 | 20230919 | 112400 | 4828964750 | 34350 | 34300 | 34350 | 34300 | 481 |
| 501 | 20230919 | 112300 | 4812465350 | 34350 | 34350 | 34350 | 34300 | 132 |
| 502 | 20230919 | 112200 | 4807931250 | 34350 | 34400 | 34400 | 34350 | 311 |
| 503 | 20230919 | 112100 | 4797247500 | 34400 | 34400 | 34450 | 34350 | 468 |
| 504 | 20230919 | 112000 | 4781148650 | 34400 | 34450 | 34450 | 34400 | 67 |
| 505 | 20230919 | 111900 | 4778841850 | 34450 | 34450 | 34450 | 34450 | 8 |
| 506 | 20230919 | 111800 | 4778566250 | 34450 | 34400 | 34450 | 34400 | 63 |
| 507 | 20230919 | 111700 | 4776397600 | 34400 | 34400 | 34400 | 34400 | 256 |
| 508 | 20230919 | 111600 | 4767591200 | 34400 | 34400 | 34450 | 34400 | 124 |
| 509 | 20230919 | 111500 | 4763325550 | 34450 | 34400 | 34450 | 34400 | 144 |
| 510 | 20230919 | 111400 | 4758366000 | 34400 | 34400 | 34400 | 34350 | 110 |
| 511 | 20230919 | 111300 | 4754582200 | 34400 | 34400 | 34400 | 34400 | 65 |
| 512 | 20230919 | 111200 | 4752346200 | 34400 | 34450 | 34450 | 34400 | 19 |
| 513 | 20230919 | 111100 | 4751692500 | 34450 | 34400 | 34450 | 34350 | 236 |
| 514 | 20230919 | 111000 | 4743567750 | 34400 | 34400 | 34400 | 34350 | 240 |
| 515 | 20230919 | 110900 | 4735318350 | 34400 | 34450 | 34450 | 34400 | 74 |
| 516 | 20230919 | 110800 | 4732772250 | 34450 | 34350 | 34450 | 34350 | 396 |
| 517 | 20230919 | 110700 | 4719156700 | 34350 | 34300 | 34350 | 34250 | 456 |
| 518 | 20230919 | 110600 | 4703516750 | 34300 | 34400 | 34400 | 34300 | 364 |
| 519 | 20230919 | 110500 | 4691026300 | 34350 | 34350 | 34350 | 34350 | 200 |
| 520 | 20230919 | 110400 | 4684156300 | 34300 | 34350 | 34350 | 34300 | 521 |
| 521 | 20230919 | 110300 | 4666281200 | 34300 | 34300 | 34350 | 34300 | 563 |
| 522 | 20230919 | 110200 | 4646968900 | 34250 | 34200 | 34250 | 34200 | 623 |
| 523 | 20230919 | 110100 | 4625640750 | 34200 | 34250 | 34250 | 34200 | 273 |
| 524 | 20230919 | 110000 | 4616296950 | 34250 | 34300 | 34300 | 34250 | 629 |
| 525 | 20230919 | 105900 | 4594741900 | 34300 | 34350 | 34400 | 34300 | 1477 |
| 526 | 20230919 | 105800 | 4544024200 | 34350 | 34400 | 34400 | 34350 | 2380 |
| 527 | 20230919 | 105700 | 4462169950 | 34400 | 34500 | 34500 | 34400 | 4479 |
| 528 | 20230919 | 105600 | 4307983350 | 34500 | 34500 | 34550 | 34400 | 2537 |
| 529 | 20230919 | 105500 | 4220671100 | 34500 | 34600 | 34600 | 34500 | 34 |
| 530 | 20230919 | 105400 | 4219497950 | 34600 | 34650 | 34650 | 34450 | 1663 |
| 531 | 20230919 | 105300 | 4162191750 | 34700 | 34550 | 34700 | 34400 | 2676 |
| 532 | 20230919 | 105200 | 4069920100 | 34750 | 34650 | 34750 | 34500 | 1869 |
| 533 | 20230919 | 105100 | 4005256000 | 34650 | 34750 | 34850 | 34650 | 1706 |
| 534 | 20230919 | 105000 | 3945980350 | 34700 | 34550 | 34700 | 34500 | 1600 |
| 535 | 20230919 | 104900 | 3890557700 | 34550 | 34600 | 34600 | 34550 | 124 |
| 536 | 20230919 | 104800 | 3886267350 | 34600 | 34600 | 34600 | 34600 | 261 |
| 537 | 20230919 | 104700 | 3877236750 | 34600 | 34600 | 34650 | 34600 | 396 |
| 538 | 20230919 | 104600 | 3863530500 | 34600 | 34600 | 34600 | 34600 | 254 |
| 539 | 20230919 | 104500 | 3854742100 | 34600 | 34600 | 34600 | 34550 | 1203 |
| 540 | 20230919 | 104400 | 3813124100 | 34600 | 34650 | 34650 | 34600 | 275 |
| 541 | 20230919 | 104300 | 3803608250 | 34600 | 34700 | 34700 | 34600 | 304 |
| 542 | 20230919 | 104200 | 3793086750 | 34700 | 34750 | 34750 | 34600 | 255 |
| 543 | 20230919 | 104100 | 3784246150 | 34750 | 34500 | 34750 | 34500 | 954 |
| 544 | 20230919 | 104000 | 3751168850 | 34500 | 34700 | 34700 | 34350 | 12467 |
| 545 | 20230919 | 103900 | 3322628850 | 34750 | 34750 | 34750 | 34350 | 14918 |
| 546 | 20230919 | 103800 | 2807909850 | 34750 | 34800 | 34800 | 34750 | 1053 |
| 547 | 20230919 | 103700 | 2771306200 | 34800 | 34800 | 34850 | 34800 | 212 |
| 548 | 20230919 | 103600 | 2763926050 | 34800 | 34850 | 34850 | 34800 | 204 |
| 549 | 20230919 | 103500 | 2756819000 | 34850 | 34850 | 34900 | 34850 | 193 |
| 550 | 20230919 | 103400 | 2750092900 | 34850 | 34800 | 34850 | 34800 | 127 |
| 551 | 20230919 | 103300 | 2745671050 | 34800 | 34850 | 34850 | 34800 | 366 |
| 552 | 20230919 | 103200 | 2732923700 | 34850 | 34900 | 34900 | 34850 | 537 |
| 553 | 20230919 | 103100 | 2714209200 | 34850 | 34800 | 34900 | 34800 | 1167 |
| 554 | 20230919 | 103000 | 2673545950 | 34850 | 34850 | 34850 | 34800 | 93 |
| 555 | 20230919 | 102900 | 2670304950 | 34800 | 34800 | 34800 | 34800 | 29 |
| 556 | 20230919 | 102800 | 2669295750 | 34750 | 34800 | 34800 | 34750 | 804 |
| 557 | 20230919 | 102700 | 2641318050 | 34800 | 34800 | 34950 | 34800 | 359 |
| 558 | 20230919 | 102600 | 2628812700 | 34800 | 35000 | 35100 | 34800 | 3458 |
| 559 | 20230919 | 102500 | 2508139850 | 35000 | 35050 | 35050 | 35000 | 10 |
| 560 | 20230919 | 102400 | 2507789750 | 35000 | 35000 | 35050 | 35000 | 52 |
| 561 | 20230919 | 102300 | 2505969500 | 34950 | 35100 | 35150 | 34950 | 557 |
| 562 | 20230919 | 102200 | 2486461200 | 35100 | 35000 | 35100 | 35000 | 59 |
| 563 | 20230919 | 102100 | 2484391500 | 35050 | 34950 | 35050 | 34950 | 148 |
| 564 | 20230919 | 102000 | 2479213300 | 35000 | 34950 | 35000 | 34950 | 95 |
| 565 | 20230919 | 101900 | 2475891050 | 34950 | 35000 | 35000 | 34950 | 1240 |
| 566 | 20230919 | 101800 | 2432549300 | 35000 | 35050 | 35050 | 35000 | 701 |
| 567 | 20230919 | 101700 | 2408014250 | 35000 | 35000 | 35050 | 35000 | 163 |
| 568 | 20230919 | 101600 | 2402308500 | 35050 | 35100 | 35200 | 35000 | 788 |
| 569 | 20230919 | 101500 | 2374651200 | 35100 | 35200 | 35200 | 35100 | 204 |
| 570 | 20230919 | 101400 | 2367484100 | 35200 | 35150 | 35200 | 35150 | 138 |
| 571 | 20230919 | 101300 | 2362633100 | 35150 | 35150 | 35150 | 35150 | 108 |
| 572 | 20230919 | 101200 | 2358836900 | 35100 | 35150 | 35150 | 35100 | 65 |
| 573 | 20230919 | 101100 | 2356553050 | 35150 | 35100 | 35150 | 35050 | 482 |
| 574 | 20230919 | 101000 | 2339631400 | 35100 | 35100 | 35100 | 35100 | 58 |
| 575 | 20230919 | 100900 | 2337595600 | 35100 | 35100 | 35100 | 35100 | 21 |
| 576 | 20230919 | 100800 | 2336858500 | 35100 | 35100 | 35100 | 35100 | 23 |
| 577 | 20230919 | 100700 | 2336051200 | 35050 | 35050 | 35050 | 35050 | 31 |
| 578 | 20230919 | 100600 | 2334964650 | 35050 | 35100 | 35100 | 35050 | 188 |
| 579 | 20230919 | 100500 | 2328368850 | 35100 | 35100 | 35100 | 35100 | 83 |
| 580 | 20230919 | 100400 | 2325455550 | 35100 | 35200 | 35200 | 35100 | 545 |
| 581 | 20230919 | 100300 | 2306313500 | 35200 | 35150 | 35200 | 35150 | 108 |
| 582 | 20230919 | 100200 | 2302514900 | 35200 | 35150 | 35200 | 35150 | 43 |
| 583 | 20230919 | 100100 | 2301003200 | 35100 | 35100 | 35100 | 35100 | 27 |
| 584 | 20230919 | 100000 | 2300055500 | 35200 | 35200 | 35200 | 35200 | 13 |
| 585 | 20230919 | 095900 | 2299597900 | 35100 | 35050 | 35100 | 35050 | 235 |
| 586 | 20230919 | 095800 | 2291356850 | 35050 | 35050 | 35100 | 35050 | 253 |
| 587 | 20230919 | 095700 | 2282489100 | 35000 | 35000 | 35100 | 34950 | 1027 |
| 588 | 20230919 | 095600 | 2246544700 | 35050 | 35050 | 35050 | 35000 | 234 |
| 589 | 20230919 | 095500 | 2238348900 | 35050 | 35050 | 35050 | 35000 | 508 |
| 590 | 20230919 | 095400 | 2220550250 | 35050 | 35100 | 35100 | 35050 | 304 |
| 591 | 20230919 | 095300 | 2209883700 | 35100 | 35150 | 35150 | 35100 | 109 |
| 592 | 20230919 | 095200 | 2206052850 | 35100 | 35200 | 35200 | 35100 | 216 |
| 593 | 20230919 | 095100 | 2198462900 | 35200 | 35050 | 35200 | 35050 | 460 |
| 594 | 20230919 | 095000 | 2182298050 | 35050 | 35050 | 35100 | 35000 | 988 |
| 595 | 20230919 | 094900 | 2147698800 | 35050 | 35000 | 35100 | 35000 | 1657 |
| 596 | 20230919 | 094800 | 2089697900 | 35050 | 35000 | 35050 | 35000 | 297 |
| 597 | 20230919 | 094700 | 2079301450 | 35000 | 35200 | 35250 | 34950 | 16801 |
| 598 | 20230919 | 094600 | 1490797850 | 35200 | 35300 | 35300 | 35200 | 29 |
| 599 | 20230919 | 094500 | 1489775700 | 35300 | 35200 | 35300 | 35200 | 291 |
| 600 | 20230919 | 094400 | 1479532400 | 35200 | 35250 | 35400 | 35200 | 88 |
| 601 | 20230919 | 094300 | 1476434100 | 35250 | 35400 | 35400 | 35250 | 28 |
| 602 | 20230919 | 094200 | 1475446800 | 35200 | 35300 | 35400 | 35200 | 866 |
| 603 | 20230919 | 094100 | 1444859350 | 35250 | 35300 | 35300 | 35250 | 155 |
| 604 | 20230919 | 094000 | 1439391550 | 35300 | 35250 | 35300 | 35200 | 774 |
| 605 | 20230919 | 093900 | 1412125850 | 35250 | 35250 | 35300 | 35200 | 824 |
| 606 | 20230919 | 093800 | 1383108800 | 35250 | 35350 | 35400 | 35250 | 1515 |
| 607 | 20230919 | 093700 | 1329672050 | 35350 | 35350 | 35400 | 35300 | 1732 |
| 608 | 20230919 | 093600 | 1268480200 | 35400 | 35450 | 35450 | 35350 | 1269 |
| 609 | 20230919 | 093500 | 1223558800 | 35450 | 35500 | 35500 | 35400 | 1804 |
| 610 | 20230919 | 093400 | 1159579450 | 35500 | 35600 | 35600 | 35500 | 848 |
| 611 | 20230919 | 093300 | 1129429800 | 35650 | 35650 | 35650 | 35600 | 911 |
| 612 | 20230919 | 093200 | 1096998050 | 35650 | 35900 | 35900 | 35650 | 2326 |
| 613 | 20230919 | 093100 | 1013860100 | 35900 | 35800 | 35900 | 35800 | 157 |
| 614 | 20230919 | 093000 | 1008232900 | 35800 | 35800 | 35800 | 35800 | 425 |
| 615 | 20230919 | 092900 | 993017900 | 35750 | 35750 | 35800 | 35750 | 202 |
| 616 | 20230919 | 092800 | 985787600 | 35800 | 35800 | 35800 | 35750 | 20 |
| 617 | 20230919 | 092700 | 985071900 | 35800 | 35800 | 35850 | 35750 | 673 |
| 618 | 20230919 | 092600 | 960959900 | 35800 | 35800 | 35850 | 35800 | 23 |
| 619 | 20230919 | 092500 | 960136400 | 35850 | 35800 | 35850 | 35800 | 173 |
| 620 | 20230919 | 092400 | 953941300 | 35750 | 35650 | 35750 | 35650 | 520 |
| 621 | 20230919 | 092300 | 935394300 | 35650 | 35700 | 35750 | 35650 | 2196 |
| 622 | 20230919 | 092200 | 857091700 | 35750 | 35700 | 35750 | 35700 | 240 |
| 623 | 20230919 | 092100 | 848523500 | 35600 | 35600 | 35750 | 35600 | 955 |
| 624 | 20230919 | 092000 | 814437800 | 35650 | 35650 | 35650 | 35600 | 563 |
| 625 | 20230919 | 091900 | 794378050 | 35650 | 35850 | 35850 | 35650 | 844 |
| 626 | 20230919 | 091800 | 764277850 | 35800 | 35800 | 35800 | 35700 | 507 |
| 627 | 20230919 | 091700 | 746146850 | 35800 | 35850 | 35850 | 35650 | 744 |
| 628 | 20230919 | 091600 | 719563650 | 35800 | 35700 | 35800 | 35650 | 330 |
| 629 | 20230919 | 091500 | 707774500 | 35650 | 35800 | 35800 | 35650 | 107 |
| 630 | 20230919 | 091400 | 703951150 | 35800 | 35850 | 35850 | 35650 | 162 |
| 631 | 20230919 | 091300 | 698175300 | 35650 | 35800 | 35850 | 35650 | 677 |
| 632 | 20230919 | 091200 | 673995150 | 35800 | 35850 | 35900 | 35800 | 1345 |
| 633 | 20230919 | 091100 | 625781000 | 35950 | 35900 | 36000 | 35850 | 570 |
| 634 | 20230919 | 091000 | 605315200 | 35900 | 36000 | 36000 | 35900 | 268 |
| 635 | 20230919 | 090900 | 595676800 | 35950 | 36050 | 36050 | 35900 | 803 |
| 636 | 20230919 | 090800 | 566758850 | 35900 | 36000 | 36050 | 35900 | 1399 |
| 637 | 20230919 | 090700 | 516412400 | 36000 | 35950 | 36000 | 35950 | 702 |
| 638 | 20230919 | 090600 | 491152900 | 36000 | 36000 | 36000 | 35950 | 489 |
| 639 | 20230919 | 090500 | 473555500 | 35950 | 35850 | 36000 | 35850 | 1507 |
| 640 | 20230919 | 090400 | 419477150 | 35800 | 35750 | 35800 | 35600 | 474 |
| 641 | 20230919 | 090300 | 402525150 | 35700 | 35700 | 35700 | 35550 | 1629 |
| 642 | 20230919 | 090200 | 344441400 | 35650 | 35900 | 35900 | 35650 | 571 |
| 643 | 20230919 | 090100 | 324058050 | 35850 | 35900 | 36000 | 35850 | 3256 |
| 644 | 20230919 | 090000 | 207055550 | 35950 | 35600 | 35950 | 35600 | 5707 |