35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 193700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 17016 |
| 3 | 20230915 | 193600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20230915 | 193500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20230915 | 193400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20230915 | 193300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20230915 | 193200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20230915 | 193100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20230915 | 193000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20230915 | 192900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20230915 | 192800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20230915 | 192700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20230915 | 192600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20230915 | 192500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20230915 | 192400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20230915 | 192300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20230915 | 192200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20230915 | 192100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20230915 | 192000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20230915 | 191900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20230915 | 191800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20230915 | 191700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20230915 | 191600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20230915 | 191500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20230915 | 191400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20230915 | 191300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20230915 | 191200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20230915 | 191100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20230915 | 191000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20230915 | 190900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20230915 | 190800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20230915 | 190700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 17016 |
| 33 | 20230915 | 190600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20230915 | 190500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20230915 | 190400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20230915 | 190300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20230915 | 190200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20230915 | 190100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20230915 | 190000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20230915 | 185900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20230915 | 185800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20230915 | 185700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20230915 | 185600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20230915 | 185500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20230915 | 185400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20230915 | 185300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20230915 | 185200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20230915 | 185100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20230915 | 185000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20230915 | 184900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20230915 | 184800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20230915 | 184700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20230915 | 184600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20230915 | 184500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20230915 | 184400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20230915 | 184300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20230915 | 184200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20230915 | 184100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20230915 | 184000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20230915 | 183900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20230915 | 183800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20230915 | 183700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 17016 |
| 63 | 20230915 | 183600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20230915 | 183500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20230915 | 183400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20230915 | 183300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20230915 | 183200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20230915 | 183100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20230915 | 183000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20230915 | 182900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20230915 | 182800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20230915 | 182700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20230915 | 182600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20230915 | 182500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20230915 | 182400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20230915 | 182300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20230915 | 182200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20230915 | 182100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20230915 | 182000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20230915 | 181900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20230915 | 181800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20230915 | 181700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20230915 | 181600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20230915 | 181500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20230915 | 181400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20230915 | 181300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20230915 | 181200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20230915 | 181100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20230915 | 181000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20230915 | 180900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20230915 | 180800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20230915 | 180700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 17016 |
| 93 | 20230915 | 180600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20230915 | 180500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20230915 | 180400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20230915 | 180300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20230915 | 180200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20230915 | 180100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20230915 | 180000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20230915 | 175900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20230915 | 175800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20230915 | 175700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20230915 | 175600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20230915 | 175500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20230915 | 175400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20230915 | 175300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20230915 | 175200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20230915 | 175100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20230915 | 175000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20230915 | 174900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20230915 | 174800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20230915 | 174700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20230915 | 174600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20230915 | 174500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20230915 | 174400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20230915 | 174300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20230915 | 174200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20230915 | 174100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20230915 | 174000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20230915 | 173900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20230915 | 173800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20230915 | 173700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 17016 |
| 123 | 20230915 | 173600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20230915 | 173500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20230915 | 173400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20230915 | 173300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20230915 | 173200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20230915 | 173100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20230915 | 173000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20230915 | 172900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20230915 | 172800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20230915 | 172700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20230915 | 172600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20230915 | 172500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20230915 | 172400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20230915 | 172300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20230915 | 172200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20230915 | 172100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20230915 | 172000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20230915 | 171900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20230915 | 171800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20230915 | 171700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20230915 | 171600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20230915 | 171500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20230915 | 171400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20230915 | 171300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20230915 | 171200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20230915 | 171100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20230915 | 171000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20230915 | 170900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20230915 | 170800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20230915 | 170700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 17016 |
| 153 | 20230915 | 170600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20230915 | 170500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20230915 | 170400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20230915 | 170300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20230915 | 170200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20230915 | 170100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20230915 | 170000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20230915 | 165900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20230915 | 165800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20230915 | 165700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20230915 | 165600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20230915 | 165500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20230915 | 165400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20230915 | 165300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20230915 | 165200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20230915 | 165100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20230915 | 165000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20230915 | 164900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20230915 | 164800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20230915 | 164700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20230915 | 164600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20230915 | 164500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20230915 | 164400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20230915 | 164300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20230915 | 164200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20230915 | 164100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20230915 | 164000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20230915 | 163900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20230915 | 163800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20230915 | 163700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 17016 |
| 183 | 20230915 | 163600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20230915 | 163500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20230915 | 163400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20230915 | 163300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20230915 | 163200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20230915 | 163100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20230915 | 163000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20230915 | 162900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20230915 | 162800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20230915 | 162700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20230915 | 162600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20230915 | 162500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20230915 | 162400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20230915 | 162300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20230915 | 162200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20230915 | 162100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20230915 | 162000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20230915 | 161900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20230915 | 161800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20230915 | 161700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20230915 | 161600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20230915 | 161500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20230915 | 161400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20230915 | 161300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20230915 | 161200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20230915 | 161100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20230915 | 161000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20230915 | 160900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20230915 | 160800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20230915 | 160700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 17016 |
| 213 | 20230915 | 160600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20230915 | 160500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20230915 | 160400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20230915 | 160300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20230915 | 160200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20230915 | 160100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20230915 | 160000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20230915 | 155900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20230915 | 155800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 222 | 20230915 | 155700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 223 | 20230915 | 155600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 224 | 20230915 | 155500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 225 | 20230915 | 155400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 226 | 20230915 | 155300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 227 | 20230915 | 155200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 228 | 20230915 | 155100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 229 | 20230915 | 155000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 230 | 20230915 | 154900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 231 | 20230915 | 154800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 232 | 20230915 | 154700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 233 | 20230915 | 154600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 234 | 20230915 | 154500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 235 | 20230915 | 154400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 236 | 20230915 | 154300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 237 | 20230915 | 154200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 238 | 20230915 | 154100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 239 | 20230915 | 154000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 240 | 20230915 | 153900 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 241 | 20230915 | 153800 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 242 | 20230915 | 153700 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 17016 |
| 243 | 20230915 | 153600 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 244 | 20230915 | 153500 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 245 | 20230915 | 153400 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 246 | 20230915 | 153300 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 247 | 20230915 | 153200 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 248 | 20230915 | 153100 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 249 | 20230915 | 153000 | 32216920750 | 43900 | 43900 | 43900 | 43900 | 17016 |
| 250 | 20230915 | 152900 | 31469918350 | 43600 | 43600 | 43600 | 43600 | 0 |
| 251 | 20230915 | 152800 | 31469918350 | 43600 | 43600 | 43600 | 43600 | 0 |
| 252 | 20230915 | 152700 | 31469918350 | 43600 | 43600 | 43600 | 43600 | 0 |
| 253 | 20230915 | 152600 | 31469918350 | 43600 | 43600 | 43600 | 43600 | 0 |
| 254 | 20230915 | 152500 | 31469918350 | 43600 | 43600 | 43600 | 43600 | 0 |
| 255 | 20230915 | 152400 | 31469918350 | 43600 | 43600 | 43600 | 43600 | 0 |
| 256 | 20230915 | 152300 | 31469918350 | 43600 | 43600 | 43600 | 43600 | 0 |
| 257 | 20230915 | 152200 | 31469918350 | 43600 | 43600 | 43600 | 43600 | 0 |
| 258 | 20230915 | 152100 | 31469918350 | 43600 | 43600 | 43600 | 43600 | 0 |
| 259 | 20230915 | 152000 | 31469918350 | 43600 | 43600 | 43600 | 43600 | 0 |
| 260 | 20230915 | 151900 | 31469918350 | 43600 | 43650 | 43650 | 43600 | 1111 |
| 261 | 20230915 | 151800 | 31421447000 | 43650 | 43650 | 43650 | 43600 | 469 |
| 262 | 20230915 | 151700 | 31400984700 | 43650 | 43600 | 43650 | 43550 | 2615 |
| 263 | 20230915 | 151600 | 31286994250 | 43600 | 43600 | 43600 | 43500 | 705 |
| 264 | 20230915 | 151500 | 31256277250 | 43600 | 43450 | 43650 | 43450 | 1897 |
| 265 | 20230915 | 151400 | 31173615650 | 43550 | 43500 | 43550 | 43450 | 976 |
| 266 | 20230915 | 151300 | 31131154400 | 43550 | 43550 | 43650 | 43500 | 903 |
| 267 | 20230915 | 151200 | 31091800800 | 43600 | 43550 | 43650 | 43500 | 2758 |
| 268 | 20230915 | 151100 | 30971619450 | 43500 | 43600 | 43600 | 43500 | 1513 |
| 269 | 20230915 | 151000 | 30905758550 | 43600 | 43650 | 43650 | 43550 | 895 |
| 270 | 20230915 | 150900 | 30866734750 | 43600 | 43550 | 43650 | 43500 | 1470 |
| 271 | 20230915 | 150800 | 30802623750 | 43600 | 43500 | 43650 | 43450 | 1128 |
| 272 | 20230915 | 150700 | 30753474900 | 43550 | 43650 | 43650 | 43450 | 2830 |
| 273 | 20230915 | 150600 | 30630298750 | 43650 | 43550 | 43700 | 43500 | 3069 |
| 274 | 20230915 | 150500 | 30496572800 | 43650 | 43600 | 43700 | 43500 | 3395 |
| 275 | 20230915 | 150400 | 30348618500 | 43650 | 43700 | 43750 | 43600 | 2577 |
| 276 | 20230915 | 150300 | 30236147550 | 43750 | 43700 | 43750 | 43600 | 3676 |
| 277 | 20230915 | 150200 | 30075641400 | 43650 | 43650 | 43700 | 43600 | 903 |
| 278 | 20230915 | 150100 | 30036220000 | 43650 | 43850 | 43850 | 43650 | 785 |
| 279 | 20230915 | 150000 | 30001916300 | 43850 | 43700 | 43950 | 43700 | 1899 |
| 280 | 20230915 | 145900 | 29918697600 | 43650 | 43750 | 43800 | 43650 | 4246 |
| 281 | 20230915 | 145800 | 29733221950 | 43800 | 43900 | 43900 | 43750 | 1188 |
| 282 | 20230915 | 145700 | 29681162800 | 43900 | 43850 | 43900 | 43800 | 1858 |
| 283 | 20230915 | 145600 | 29599721650 | 43850 | 43850 | 43900 | 43800 | 914 |
| 284 | 20230915 | 145500 | 29559648300 | 43850 | 43950 | 43950 | 43850 | 1340 |
| 285 | 20230915 | 145400 | 29500821550 | 43900 | 43900 | 44000 | 43900 | 1272 |
| 286 | 20230915 | 145300 | 29444940500 | 43900 | 43900 | 43950 | 43850 | 1303 |
| 287 | 20230915 | 145200 | 29387719050 | 43900 | 43950 | 43950 | 43850 | 895 |
| 288 | 20230915 | 145100 | 29348410250 | 43900 | 44000 | 44000 | 43900 | 1246 |
| 289 | 20230915 | 145000 | 29293651100 | 44000 | 43950 | 44000 | 43900 | 1059 |
| 290 | 20230915 | 144900 | 29247117850 | 44000 | 44000 | 44000 | 43900 | 1111 |
| 291 | 20230915 | 144800 | 29198270650 | 44000 | 43900 | 44050 | 43900 | 2508 |
| 292 | 20230915 | 144700 | 29087978250 | 43950 | 43950 | 43950 | 43900 | 914 |
| 293 | 20230915 | 144600 | 29047835000 | 43900 | 43900 | 44000 | 43900 | 998 |
| 294 | 20230915 | 144500 | 29003994100 | 43900 | 44000 | 44000 | 43850 | 1930 |
| 295 | 20230915 | 144400 | 28919153650 | 44000 | 44000 | 44050 | 43900 | 1063 |
| 296 | 20230915 | 144300 | 28872401500 | 44000 | 43900 | 44000 | 43900 | 979 |
| 297 | 20230915 | 144200 | 28829399300 | 43900 | 43850 | 43950 | 43800 | 1349 |
| 298 | 20230915 | 144100 | 28770170000 | 43850 | 43900 | 43950 | 43800 | 1110 |
| 299 | 20230915 | 144000 | 28721498450 | 43900 | 43900 | 43950 | 43800 | 1204 |
| 300 | 20230915 | 143900 | 28668671550 | 43950 | 43850 | 43950 | 43850 | 1415 |
| 301 | 20230915 | 143800 | 28606529300 | 43850 | 43800 | 43900 | 43800 | 810 |
| 302 | 20230915 | 143700 | 28571008100 | 43900 | 43800 | 43900 | 43800 | 971 |
| 303 | 20230915 | 143600 | 28528424600 | 43850 | 43900 | 43950 | 43700 | 2044 |
| 304 | 20230915 | 143500 | 28438905700 | 43900 | 43950 | 44000 | 43850 | 1128 |
| 305 | 20230915 | 143400 | 28389337800 | 44000 | 43800 | 44000 | 43750 | 3485 |
| 306 | 20230915 | 143300 | 28236570450 | 43750 | 43800 | 43850 | 43750 | 2878 |
| 307 | 20230915 | 143200 | 28110538650 | 43800 | 43800 | 43850 | 43750 | 2728 |
| 308 | 20230915 | 143100 | 27991043650 | 43850 | 43900 | 43900 | 43750 | 2435 |
| 309 | 20230915 | 143000 | 27884336950 | 43850 | 43950 | 44000 | 43850 | 2161 |
| 310 | 20230915 | 142900 | 27789469850 | 44000 | 44000 | 44050 | 43900 | 709 |
| 311 | 20230915 | 142800 | 27758289350 | 44000 | 44050 | 44150 | 44000 | 1728 |
| 312 | 20230915 | 142700 | 27682136450 | 44100 | 44100 | 44150 | 44050 | 1600 |
| 313 | 20230915 | 142600 | 27611585450 | 44100 | 44050 | 44200 | 44050 | 995 |
| 314 | 20230915 | 142500 | 27567682100 | 44100 | 44000 | 44100 | 44000 | 1343 |
| 315 | 20230915 | 142400 | 27508538200 | 44000 | 44100 | 44150 | 44000 | 485 |
| 316 | 20230915 | 142300 | 27487157700 | 44150 | 44050 | 44150 | 44050 | 3896 |
| 317 | 20230915 | 142200 | 27315271750 | 44050 | 44000 | 44100 | 44000 | 775 |
| 318 | 20230915 | 142100 | 27281135950 | 44050 | 43950 | 44100 | 43800 | 4164 |
| 319 | 20230915 | 142000 | 27098242050 | 43950 | 44200 | 44200 | 43950 | 2864 |
| 320 | 20230915 | 141900 | 26971976850 | 44200 | 44100 | 44200 | 44000 | 2138 |
| 321 | 20230915 | 141800 | 26877714450 | 44100 | 44200 | 44200 | 44000 | 2180 |
| 322 | 20230915 | 141700 | 26781644650 | 44200 | 44300 | 44300 | 44150 | 1842 |
| 323 | 20230915 | 141600 | 26700213450 | 44250 | 44350 | 44400 | 44250 | 1963 |
| 324 | 20230915 | 141500 | 26613232900 | 44400 | 44450 | 44450 | 44350 | 1554 |
| 325 | 20230915 | 141400 | 26544208700 | 44450 | 44450 | 44450 | 44400 | 843 |
| 326 | 20230915 | 141300 | 26506750750 | 44450 | 44450 | 44450 | 44400 | 713 |
| 327 | 20230915 | 141200 | 26475076650 | 44450 | 44450 | 44450 | 44400 | 1611 |
| 328 | 20230915 | 141100 | 26403491750 | 44450 | 44350 | 44450 | 44350 | 1036 |
| 329 | 20230915 | 141000 | 26357489300 | 44400 | 44400 | 44400 | 44350 | 879 |
| 330 | 20230915 | 140900 | 26318473100 | 44400 | 44400 | 44400 | 44350 | 1132 |
| 331 | 20230915 | 140800 | 26268220750 | 44400 | 44400 | 44400 | 44350 | 941 |
| 332 | 20230915 | 140700 | 26226452200 | 44400 | 44400 | 44400 | 44350 | 923 |
| 333 | 20230915 | 140600 | 26185478900 | 44400 | 44350 | 44400 | 44300 | 1617 |
| 334 | 20230915 | 140500 | 26113757150 | 44350 | 44350 | 44350 | 44300 | 936 |
| 335 | 20230915 | 140400 | 26072252600 | 44350 | 44350 | 44350 | 44300 | 950 |
| 336 | 20230915 | 140300 | 26030122750 | 44350 | 44350 | 44400 | 44300 | 2208 |
| 337 | 20230915 | 140200 | 25932188250 | 44350 | 44350 | 44350 | 44300 | 623 |
| 338 | 20230915 | 140100 | 25904563800 | 44350 | 44300 | 44350 | 44250 | 1297 |
| 339 | 20230915 | 140000 | 25847105650 | 44300 | 44350 | 44350 | 44250 | 1828 |
| 340 | 20230915 | 135900 | 25766095100 | 44300 | 44300 | 44350 | 44250 | 802 |
| 341 | 20230915 | 135800 | 25730550750 | 44300 | 44300 | 44300 | 44250 | 1544 |
| 342 | 20230915 | 135700 | 25662160400 | 44300 | 44250 | 44300 | 44200 | 455 |
| 343 | 20230915 | 135600 | 25642030750 | 44250 | 44300 | 44300 | 44250 | 857 |
| 344 | 20230915 | 135500 | 25604075450 | 44300 | 44300 | 44300 | 44250 | 648 |
| 345 | 20230915 | 135400 | 25575381200 | 44300 | 44350 | 44350 | 44250 | 1160 |
| 346 | 20230915 | 135300 | 25523972350 | 44350 | 44300 | 44350 | 44300 | 988 |
| 347 | 20230915 | 135200 | 25480165000 | 44350 | 44250 | 44350 | 44250 | 2515 |
| 348 | 20230915 | 135100 | 25368737050 | 44300 | 44250 | 44300 | 44200 | 1343 |
| 349 | 20230915 | 135000 | 25309319600 | 44250 | 44150 | 44250 | 44150 | 596 |
| 350 | 20230915 | 134900 | 25282982100 | 44150 | 44200 | 44200 | 44150 | 938 |
| 351 | 20230915 | 134800 | 25241526800 | 44200 | 44150 | 44200 | 44150 | 607 |
| 352 | 20230915 | 134700 | 25214709350 | 44200 | 44150 | 44200 | 44100 | 901 |
| 353 | 20230915 | 134600 | 25174926100 | 44150 | 44150 | 44200 | 44150 | 1064 |
| 354 | 20230915 | 134500 | 25127911150 | 44200 | 44200 | 44200 | 44150 | 587 |
| 355 | 20230915 | 134400 | 25101975350 | 44150 | 44100 | 44150 | 44100 | 827 |
| 356 | 20230915 | 134300 | 25065468150 | 44150 | 44050 | 44150 | 44050 | 745 |
| 357 | 20230915 | 134200 | 25032594600 | 44050 | 44000 | 44050 | 43950 | 849 |
| 358 | 20230915 | 134100 | 24995238350 | 44000 | 43950 | 44000 | 43950 | 444 |
| 359 | 20230915 | 134000 | 24975713400 | 43950 | 44050 | 44100 | 43900 | 2433 |
| 360 | 20230915 | 133900 | 24868675700 | 44000 | 44000 | 44050 | 44000 | 868 |
| 361 | 20230915 | 133800 | 24830467500 | 43950 | 44050 | 44100 | 43950 | 876 |
| 362 | 20230915 | 133700 | 24791903250 | 44050 | 44100 | 44150 | 44000 | 2107 |
| 363 | 20230915 | 133600 | 24698994400 | 44050 | 44100 | 44150 | 44050 | 1211 |
| 364 | 20230915 | 133500 | 24645582450 | 44100 | 44050 | 44100 | 44000 | 878 |
| 365 | 20230915 | 133400 | 24606882300 | 44050 | 44000 | 44050 | 43950 | 828 |
| 366 | 20230915 | 133300 | 24570453550 | 44000 | 43900 | 44050 | 43850 | 1704 |
| 367 | 20230915 | 133200 | 24495562550 | 43900 | 43900 | 43950 | 43850 | 423 |
| 368 | 20230915 | 133100 | 24476988050 | 43900 | 43800 | 43950 | 43700 | 2251 |
| 369 | 20230915 | 133000 | 24378373300 | 43850 | 43750 | 44050 | 43700 | 2138 |
| 370 | 20230915 | 132900 | 24284563750 | 43800 | 43850 | 43950 | 43750 | 900 |
| 371 | 20230915 | 132800 | 24245095950 | 43850 | 43850 | 43950 | 43650 | 3015 |
| 372 | 20230915 | 132700 | 24112948450 | 43850 | 44000 | 44100 | 43700 | 2978 |
| 373 | 20230915 | 132600 | 23982124450 | 43950 | 43950 | 44000 | 43900 | 859 |
| 374 | 20230915 | 132500 | 23944352450 | 44000 | 44000 | 44100 | 43950 | 996 |
| 375 | 20230915 | 132400 | 23900512150 | 44050 | 43900 | 44050 | 43900 | 2220 |
| 376 | 20230915 | 132300 | 23802919500 | 43900 | 43850 | 43950 | 43850 | 1141 |
| 377 | 20230915 | 132200 | 23752803350 | 43850 | 43800 | 43950 | 43750 | 1194 |
| 378 | 20230915 | 132100 | 23700466650 | 43750 | 43950 | 43950 | 43750 | 883 |
| 379 | 20230915 | 132000 | 23661778300 | 43950 | 43900 | 44050 | 43850 | 1562 |
| 380 | 20230915 | 131900 | 23593129150 | 43900 | 43950 | 44050 | 43850 | 1885 |
| 381 | 20230915 | 131800 | 23510286250 | 43900 | 44050 | 44100 | 43900 | 642 |
| 382 | 20230915 | 131700 | 23482034900 | 44100 | 44200 | 44250 | 44050 | 2403 |
| 383 | 20230915 | 131600 | 23376021000 | 44250 | 44150 | 44250 | 44150 | 1167 |
| 384 | 20230915 | 131500 | 23324434750 | 44200 | 44100 | 44200 | 44100 | 708 |
| 385 | 20230915 | 131400 | 23293185100 | 44050 | 44250 | 44300 | 44050 | 1493 |
| 386 | 20230915 | 131300 | 23227247750 | 44300 | 44250 | 44350 | 44200 | 1568 |
| 387 | 20230915 | 131200 | 23157828450 | 44250 | 44200 | 44350 | 44200 | 2160 |
| 388 | 20230915 | 131100 | 23062137450 | 44200 | 44300 | 44300 | 44150 | 1068 |
| 389 | 20230915 | 131000 | 23014899000 | 44300 | 44350 | 44400 | 44250 | 1080 |
| 390 | 20230915 | 130900 | 22967035850 | 44400 | 44350 | 44400 | 44300 | 634 |
| 391 | 20230915 | 130800 | 22938923850 | 44350 | 44400 | 44400 | 44300 | 2052 |
| 392 | 20230915 | 130700 | 22847888300 | 44350 | 44250 | 44400 | 44150 | 2514 |
| 393 | 20230915 | 130600 | 22736480150 | 44250 | 44400 | 44400 | 44200 | 2513 |
| 394 | 20230915 | 130500 | 22625075450 | 44400 | 44300 | 44400 | 44300 | 854 |
| 395 | 20230915 | 130400 | 22587209800 | 44300 | 44300 | 44300 | 44250 | 331 |
| 396 | 20230915 | 130300 | 22572547550 | 44300 | 44250 | 44300 | 44200 | 655 |
| 397 | 20230915 | 130200 | 22543566500 | 44250 | 44100 | 44250 | 44100 | 2279 |
| 398 | 20230915 | 130100 | 22442874950 | 44100 | 44100 | 44100 | 44050 | 301 |
| 399 | 20230915 | 130000 | 22429606900 | 44100 | 44100 | 44100 | 44050 | 535 |
| 400 | 20230915 | 125900 | 22406014700 | 44100 | 44100 | 44150 | 44050 | 1720 |
| 401 | 20230915 | 125800 | 22330149700 | 44050 | 44100 | 44100 | 44000 | 873 |
| 402 | 20230915 | 125700 | 22291670600 | 44100 | 43800 | 44150 | 43800 | 2140 |
| 403 | 20230915 | 125600 | 22197536600 | 43800 | 43800 | 43800 | 43700 | 1071 |
| 404 | 20230915 | 125500 | 22150670800 | 43750 | 43750 | 43850 | 43750 | 1229 |
| 405 | 20230915 | 125400 | 22096809000 | 43750 | 43750 | 43800 | 43700 | 441 |
| 406 | 20230915 | 125300 | 22077507300 | 43750 | 43750 | 43750 | 43650 | 1391 |
| 407 | 20230915 | 125200 | 22016705800 | 43700 | 43600 | 44100 | 43600 | 4241 |
| 408 | 20230915 | 125100 | 21830979650 | 43600 | 43700 | 43750 | 43600 | 3189 |
| 409 | 20230915 | 125000 | 21691732150 | 43650 | 43800 | 43850 | 43650 | 1746 |
| 410 | 20230915 | 124900 | 21615400100 | 43850 | 43950 | 43950 | 43800 | 3637 |
| 411 | 20230915 | 124800 | 21455822350 | 43900 | 44100 | 44150 | 43900 | 2867 |
| 412 | 20230915 | 124700 | 21329630950 | 44150 | 44250 | 44300 | 44050 | 3993 |
| 413 | 20230915 | 124600 | 21153382500 | 44200 | 44400 | 44400 | 44200 | 3163 |
| 414 | 20230915 | 124500 | 21013274750 | 44350 | 44350 | 44400 | 44350 | 1575 |
| 415 | 20230915 | 124400 | 20943358100 | 44400 | 44350 | 44400 | 44350 | 566 |
| 416 | 20230915 | 124300 | 20918238800 | 44400 | 44400 | 44400 | 44350 | 3052 |
| 417 | 20230915 | 124200 | 20782731850 | 44400 | 44300 | 44400 | 44300 | 2155 |
| 418 | 20230915 | 124100 | 20687139150 | 44300 | 44350 | 44350 | 44300 | 444 |
| 419 | 20230915 | 124000 | 20667459600 | 44300 | 44300 | 44350 | 44300 | 1078 |
| 420 | 20230915 | 123900 | 20619696650 | 44300 | 44300 | 44300 | 44250 | 781 |
| 421 | 20230915 | 123800 | 20585104450 | 44300 | 44250 | 44300 | 44250 | 331 |
| 422 | 20230915 | 123700 | 20570443050 | 44300 | 44150 | 44300 | 44150 | 1865 |
| 423 | 20230915 | 123600 | 20487869000 | 44200 | 44150 | 44200 | 44100 | 656 |
| 424 | 20230915 | 123500 | 20458892850 | 44150 | 44250 | 44250 | 44100 | 1540 |
| 425 | 20230915 | 123400 | 20390843900 | 44250 | 44200 | 44250 | 44200 | 626 |
| 426 | 20230915 | 123300 | 20363164950 | 44200 | 44200 | 44200 | 44050 | 838 |
| 427 | 20230915 | 123200 | 20326185100 | 44200 | 44150 | 44200 | 44050 | 2384 |
| 428 | 20230915 | 123100 | 20221035750 | 44150 | 44200 | 44250 | 44050 | 1530 |
| 429 | 20230915 | 123000 | 20153450650 | 44200 | 44300 | 44300 | 44200 | 1023 |
| 430 | 20230915 | 122900 | 20108188700 | 44250 | 44350 | 44350 | 44200 | 987 |
| 431 | 20230915 | 122800 | 20064476850 | 44350 | 44400 | 44400 | 44300 | 564 |
| 432 | 20230915 | 122700 | 20039465500 | 44400 | 44350 | 44400 | 44300 | 2196 |
| 433 | 20230915 | 122600 | 19942035350 | 44350 | 44300 | 44400 | 44300 | 558 |
| 434 | 20230915 | 122500 | 19917275600 | 44350 | 44250 | 44400 | 44250 | 1089 |
| 435 | 20230915 | 122400 | 19869031050 | 44300 | 44400 | 44400 | 44250 | 1375 |
| 436 | 20230915 | 122300 | 19808044850 | 44400 | 44400 | 44400 | 44350 | 641 |
| 437 | 20230915 | 122200 | 19779593150 | 44400 | 44350 | 44400 | 44300 | 2461 |
| 438 | 20230915 | 122100 | 19670347650 | 44300 | 44400 | 44400 | 44300 | 595 |
| 439 | 20230915 | 122000 | 19643955050 | 44400 | 44400 | 44400 | 44300 | 567 |
| 440 | 20230915 | 121900 | 19618790500 | 44400 | 44350 | 44400 | 44300 | 1055 |
| 441 | 20230915 | 121800 | 19571981850 | 44350 | 44450 | 44450 | 44300 | 1403 |
| 442 | 20230915 | 121700 | 19509724200 | 44450 | 44350 | 44450 | 44300 | 2512 |
| 443 | 20230915 | 121600 | 19398208600 | 44300 | 44450 | 44450 | 44300 | 2152 |
| 444 | 20230915 | 121500 | 19302741850 | 44450 | 44400 | 44450 | 44400 | 3693 |
| 445 | 20230915 | 121400 | 19138708850 | 44400 | 44350 | 44400 | 44300 | 3161 |
| 446 | 20230915 | 121300 | 18998500400 | 44350 | 44350 | 44350 | 44300 | 1071 |
| 447 | 20230915 | 121200 | 18951006550 | 44350 | 44300 | 44350 | 44250 | 857 |
| 448 | 20230915 | 121100 | 18913035850 | 44300 | 44300 | 44300 | 44200 | 1338 |
| 449 | 20230915 | 121000 | 18853814900 | 44300 | 44300 | 44350 | 44250 | 1105 |
| 450 | 20230915 | 120900 | 18804844950 | 44300 | 44200 | 44350 | 44200 | 3697 |
| 451 | 20230915 | 120800 | 18641148300 | 44150 | 44200 | 44200 | 44150 | 838 |
| 452 | 20230915 | 120700 | 18604138150 | 44200 | 44250 | 44300 | 44150 | 1317 |
| 453 | 20230915 | 120600 | 18545864400 | 44250 | 44250 | 44300 | 44200 | 790 |
| 454 | 20230915 | 120500 | 18510896350 | 44300 | 44250 | 44350 | 44250 | 1660 |
| 455 | 20230915 | 120400 | 18437380550 | 44300 | 44300 | 44300 | 44250 | 2241 |
| 456 | 20230915 | 120300 | 18338110000 | 44300 | 44250 | 44300 | 44250 | 962 |
| 457 | 20230915 | 120200 | 18295537950 | 44250 | 44300 | 44300 | 44200 | 1355 |
| 458 | 20230915 | 120100 | 18235558500 | 44300 | 44200 | 44300 | 44150 | 4552 |
| 459 | 20230915 | 120000 | 18034150300 | 44200 | 44150 | 44200 | 44150 | 1694 |
| 460 | 20230915 | 115900 | 17959314750 | 44150 | 44150 | 44200 | 44100 | 1788 |
| 461 | 20230915 | 115800 | 17880379950 | 44150 | 44100 | 44150 | 44050 | 1693 |
| 462 | 20230915 | 115700 | 17805728900 | 44150 | 44150 | 44200 | 44100 | 2341 |
| 463 | 20230915 | 115600 | 17702377900 | 44150 | 44100 | 44150 | 44050 | 2127 |
| 464 | 20230915 | 115500 | 17608502850 | 44100 | 44000 | 44100 | 43950 | 1552 |
| 465 | 20230915 | 115400 | 17540115700 | 43950 | 44100 | 44100 | 43950 | 3369 |
| 466 | 20230915 | 115300 | 17391724500 | 44050 | 43950 | 44100 | 43950 | 4581 |
| 467 | 20230915 | 115200 | 17190018650 | 43950 | 43900 | 43950 | 43850 | 1138 |
| 468 | 20230915 | 115100 | 17140032650 | 43900 | 43850 | 43900 | 43800 | 2071 |
| 469 | 20230915 | 115000 | 17049285550 | 43800 | 43750 | 43850 | 43700 | 811 |
| 470 | 20230915 | 114900 | 17013764850 | 43750 | 43850 | 43850 | 43700 | 2507 |
| 471 | 20230915 | 114800 | 16904009600 | 43850 | 43900 | 43900 | 43800 | 563 |
| 472 | 20230915 | 114700 | 16879309750 | 43900 | 43900 | 43900 | 43850 | 850 |
| 473 | 20230915 | 114600 | 16842003300 | 43900 | 43900 | 43900 | 43850 | 1549 |
| 474 | 20230915 | 114500 | 16774006800 | 43900 | 43850 | 43900 | 43800 | 3366 |
| 475 | 20230915 | 114400 | 16626373150 | 43850 | 43850 | 43900 | 43800 | 1426 |
| 476 | 20230915 | 114300 | 16563842100 | 43850 | 43900 | 43900 | 43850 | 1620 |
| 477 | 20230915 | 114200 | 16492732750 | 43900 | 43900 | 43950 | 43850 | 1097 |
| 478 | 20230915 | 114100 | 16444578200 | 43900 | 44000 | 44000 | 43900 | 1724 |
| 479 | 20230915 | 114000 | 16368846450 | 44000 | 44000 | 44000 | 43950 | 3625 |
| 480 | 20230915 | 113900 | 16209410950 | 44000 | 44000 | 44000 | 43950 | 1305 |
| 481 | 20230915 | 113800 | 16151992650 | 43950 | 44000 | 44000 | 43950 | 2460 |
| 482 | 20230915 | 113700 | 16043756650 | 44000 | 43950 | 44000 | 43900 | 4015 |
| 483 | 20230915 | 113600 | 15867260950 | 43950 | 43900 | 43950 | 43850 | 1211 |
| 484 | 20230915 | 113500 | 15814075750 | 43900 | 43900 | 43900 | 43800 | 1126 |
| 485 | 20230915 | 113400 | 15764683000 | 43900 | 43900 | 43900 | 43800 | 2075 |
| 486 | 20230915 | 113300 | 15673671300 | 43900 | 43900 | 43900 | 43850 | 1487 |
| 487 | 20230915 | 113200 | 15608422000 | 43900 | 43950 | 44000 | 43850 | 4225 |
| 488 | 20230915 | 113100 | 15422783950 | 43950 | 43900 | 43950 | 43850 | 1880 |
| 489 | 20230915 | 113000 | 15340258450 | 43900 | 43800 | 43900 | 43800 | 1701 |
| 490 | 20230915 | 112900 | 15265634800 | 43850 | 43750 | 43900 | 43700 | 3913 |
| 491 | 20230915 | 112800 | 15094066100 | 43750 | 43650 | 43800 | 43650 | 2391 |
| 492 | 20230915 | 112700 | 14989463200 | 43650 | 43550 | 43650 | 43450 | 2590 |
| 493 | 20230915 | 112600 | 14876688700 | 43550 | 43650 | 43650 | 43550 | 1760 |
| 494 | 20230915 | 112500 | 14799945500 | 43650 | 43650 | 43700 | 43600 | 1660 |
| 495 | 20230915 | 112400 | 14727498900 | 43650 | 43700 | 43700 | 43650 | 1622 |
| 496 | 20230915 | 112300 | 14656675100 | 43700 | 43800 | 43800 | 43650 | 1079 |
| 497 | 20230915 | 112200 | 14609517600 | 43750 | 43750 | 43850 | 43700 | 1802 |
| 498 | 20230915 | 112100 | 14530619150 | 43750 | 43800 | 43900 | 43700 | 9123 |
| 499 | 20230915 | 112000 | 14131098550 | 43800 | 43700 | 43800 | 43700 | 2600 |
| 500 | 20230915 | 111900 | 14017290150 | 43750 | 43700 | 43750 | 43650 | 1861 |
| 501 | 20230915 | 111800 | 13935895000 | 43700 | 43650 | 43750 | 43650 | 1922 |
| 502 | 20230915 | 111700 | 13851907850 | 43700 | 43650 | 43700 | 43650 | 1872 |
| 503 | 20230915 | 111600 | 13770119600 | 43600 | 43600 | 43650 | 43600 | 2043 |
| 504 | 20230915 | 111500 | 13680979700 | 43600 | 43600 | 43600 | 43550 | 1478 |
| 505 | 20230915 | 111400 | 13616556550 | 43600 | 43650 | 43650 | 43550 | 2069 |
| 506 | 20230915 | 111300 | 13526320800 | 43700 | 43500 | 43700 | 43500 | 4403 |
| 507 | 20230915 | 111200 | 13334272700 | 43550 | 43550 | 43600 | 43450 | 1726 |
| 508 | 20230915 | 111100 | 13259150050 | 43500 | 43500 | 43550 | 43450 | 2973 |
| 509 | 20230915 | 111000 | 13129815000 | 43500 | 43450 | 43500 | 43450 | 3150 |
| 510 | 20230915 | 110900 | 12992794750 | 43450 | 43500 | 43500 | 43450 | 1617 |
| 511 | 20230915 | 110800 | 12922460150 | 43500 | 43500 | 43500 | 43450 | 923 |
| 512 | 20230915 | 110700 | 12882323650 | 43500 | 43400 | 43500 | 43350 | 1358 |
| 513 | 20230915 | 110600 | 12823320800 | 43400 | 43450 | 43500 | 43400 | 2796 |
| 514 | 20230915 | 110500 | 12701837200 | 43450 | 43250 | 43500 | 43250 | 3219 |
| 515 | 20230915 | 110400 | 12562062950 | 43300 | 43350 | 43400 | 43250 | 2528 |
| 516 | 20230915 | 110300 | 12452429350 | 43300 | 43250 | 43300 | 43200 | 1720 |
| 517 | 20230915 | 110200 | 12378000200 | 43250 | 43200 | 43250 | 43150 | 1002 |
| 518 | 20230915 | 110100 | 12334675050 | 43250 | 43400 | 43400 | 43100 | 3714 |
| 519 | 20230915 | 110000 | 12174142150 | 43350 | 43400 | 43450 | 43350 | 1159 |
| 520 | 20230915 | 105900 | 12123843900 | 43400 | 43400 | 43450 | 43350 | 1588 |
| 521 | 20230915 | 105800 | 12054924750 | 43400 | 43400 | 43450 | 43100 | 2970 |
| 522 | 20230915 | 105700 | 11926130850 | 43450 | 43250 | 43500 | 43250 | 4450 |
| 523 | 20230915 | 105600 | 11732754850 | 43250 | 43150 | 43300 | 43100 | 1389 |
| 524 | 20230915 | 105500 | 11672750650 | 43150 | 43100 | 43200 | 43050 | 1341 |
| 525 | 20230915 | 105400 | 11614904650 | 43100 | 43000 | 43100 | 43000 | 1697 |
| 526 | 20230915 | 105300 | 11541833850 | 43000 | 42900 | 43000 | 42800 | 3018 |
| 527 | 20230915 | 105200 | 11412253200 | 42900 | 43050 | 43150 | 42800 | 2904 |
| 528 | 20230915 | 105100 | 11287443300 | 43050 | 43500 | 43500 | 42950 | 6586 |
| 529 | 20230915 | 105000 | 11002695350 | 43450 | 43500 | 43550 | 43450 | 4425 |
| 530 | 20230915 | 104900 | 10810120350 | 43500 | 43400 | 43550 | 43350 | 7270 |
| 531 | 20230915 | 104800 | 10494179800 | 43400 | 43350 | 43450 | 43350 | 4136 |
| 532 | 20230915 | 104700 | 10314582050 | 43400 | 43300 | 43450 | 43250 | 10616 |
| 533 | 20230915 | 104600 | 9854186000 | 43250 | 43300 | 43300 | 43100 | 6247 |
| 534 | 20230915 | 104500 | 9584063050 | 43300 | 43100 | 43300 | 43050 | 6183 |
| 535 | 20230915 | 104400 | 9317183500 | 43100 | 43100 | 43100 | 42900 | 6217 |
| 536 | 20230915 | 104300 | 9049667100 | 43100 | 43050 | 43100 | 43000 | 5245 |
| 537 | 20230915 | 104200 | 8823763250 | 43050 | 43050 | 43100 | 42950 | 3947 |
| 538 | 20230915 | 104100 | 8653993750 | 43000 | 42800 | 43050 | 42750 | 12907 |
| 539 | 20230915 | 104000 | 8099603450 | 42800 | 42750 | 42800 | 42650 | 2849 |
| 540 | 20230915 | 103900 | 7977837400 | 42750 | 42600 | 42750 | 42600 | 3496 |
| 541 | 20230915 | 103800 | 7828479850 | 42600 | 42750 | 42750 | 42500 | 3732 |
| 542 | 20230915 | 103700 | 7669307600 | 42700 | 42650 | 42750 | 42600 | 2232 |
| 543 | 20230915 | 103600 | 7574070450 | 42650 | 42550 | 42700 | 42550 | 2854 |
| 544 | 20230915 | 103500 | 7452403600 | 42550 | 42500 | 42550 | 42500 | 2387 |
| 545 | 20230915 | 103400 | 7350845100 | 42500 | 42500 | 42550 | 42450 | 4036 |
| 546 | 20230915 | 103300 | 7179284000 | 42500 | 42400 | 42500 | 42400 | 1547 |
| 547 | 20230915 | 103200 | 7113578100 | 42400 | 42450 | 42500 | 42400 | 1056 |
| 548 | 20230915 | 103100 | 7068756100 | 42500 | 42450 | 42550 | 42400 | 4327 |
| 549 | 20230915 | 103000 | 6884874450 | 42450 | 42400 | 42450 | 42350 | 1291 |
| 550 | 20230915 | 102900 | 6830121700 | 42400 | 42400 | 42450 | 42350 | 2284 |
| 551 | 20230915 | 102800 | 6733258200 | 42400 | 42500 | 42500 | 42350 | 2855 |
| 552 | 20230915 | 102700 | 6612090550 | 42450 | 42350 | 42500 | 42350 | 1488 |
| 553 | 20230915 | 102600 | 6548946250 | 42400 | 42300 | 42400 | 42300 | 1622 |
| 554 | 20230915 | 102500 | 6480231450 | 42350 | 42300 | 42350 | 42250 | 973 |
| 555 | 20230915 | 102400 | 6439057500 | 42300 | 42200 | 42300 | 42150 | 940 |
| 556 | 20230915 | 102300 | 6399384900 | 42200 | 42200 | 42350 | 42150 | 2751 |
| 557 | 20230915 | 102200 | 6283185700 | 42250 | 42200 | 42250 | 42200 | 173 |
| 558 | 20230915 | 102100 | 6275880600 | 42250 | 42150 | 42250 | 42150 | 324 |
| 559 | 20230915 | 102000 | 6262209100 | 42200 | 42150 | 42200 | 42100 | 843 |
| 560 | 20230915 | 101900 | 6226669750 | 42200 | 42100 | 42200 | 42100 | 187 |
| 561 | 20230915 | 101800 | 6218786100 | 42150 | 42100 | 42150 | 42100 | 895 |
| 562 | 20230915 | 101700 | 6181101250 | 42050 | 42000 | 42050 | 41950 | 2309 |
| 563 | 20230915 | 101600 | 6084106650 | 41950 | 41900 | 42000 | 41900 | 518 |
| 564 | 20230915 | 101500 | 6062371750 | 41850 | 41850 | 41900 | 41850 | 232 |
| 565 | 20230915 | 101400 | 6052658850 | 41900 | 41850 | 41900 | 41800 | 447 |
| 566 | 20230915 | 101300 | 6033951550 | 41800 | 41900 | 41900 | 41800 | 157 |
| 567 | 20230915 | 101200 | 6027381500 | 41900 | 41850 | 41950 | 41800 | 833 |
| 568 | 20230915 | 101100 | 5992488500 | 41850 | 41750 | 41850 | 41750 | 313 |
| 569 | 20230915 | 101000 | 5979406500 | 41750 | 41900 | 41900 | 41750 | 606 |
| 570 | 20230915 | 100900 | 5954073100 | 41900 | 41900 | 41900 | 41800 | 188 |
| 571 | 20230915 | 100800 | 5946205250 | 41800 | 41900 | 41950 | 41650 | 1477 |
| 572 | 20230915 | 100700 | 5884530600 | 41900 | 41900 | 42000 | 41600 | 4478 |
| 573 | 20230915 | 100600 | 5697137550 | 41850 | 41900 | 41900 | 41850 | 177 |
| 574 | 20230915 | 100500 | 5689728200 | 41850 | 41850 | 41900 | 41800 | 355 |
| 575 | 20230915 | 100400 | 5674874500 | 41800 | 41800 | 41850 | 41800 | 160 |
| 576 | 20230915 | 100300 | 5668182300 | 41850 | 41850 | 41850 | 41800 | 207 |
| 577 | 20230915 | 100200 | 5659519700 | 41850 | 41850 | 41900 | 41800 | 130 |
| 578 | 20230915 | 100100 | 5654081350 | 41800 | 41850 | 41900 | 41800 | 3038 |
| 579 | 20230915 | 100000 | 5526941050 | 41900 | 41950 | 42000 | 41850 | 443 |
| 580 | 20230915 | 095900 | 5508359900 | 41900 | 41900 | 41900 | 41900 | 252 |
| 581 | 20230915 | 095800 | 5497801100 | 41900 | 41900 | 41900 | 41850 | 150 |
| 582 | 20230915 | 095700 | 5491519700 | 41850 | 41800 | 41850 | 41700 | 1193 |
| 583 | 20230915 | 095600 | 5441673450 | 41800 | 41750 | 41850 | 41750 | 295 |
| 584 | 20230915 | 095500 | 5429345150 | 41750 | 41800 | 41850 | 41750 | 329 |
| 585 | 20230915 | 095400 | 5415596150 | 41800 | 41800 | 41850 | 41800 | 558 |
| 586 | 20230915 | 095300 | 5392270950 | 41800 | 41950 | 41950 | 41800 | 495 |
| 587 | 20230915 | 095200 | 5371526900 | 41900 | 41850 | 41900 | 41850 | 701 |
| 588 | 20230915 | 095100 | 5342179250 | 41800 | 41800 | 41850 | 41750 | 630 |
| 589 | 20230915 | 095000 | 5315851450 | 41800 | 41800 | 41850 | 41800 | 352 |
| 590 | 20230915 | 094900 | 5301134600 | 41800 | 41850 | 41850 | 41800 | 134 |
| 591 | 20230915 | 094800 | 5295532400 | 41800 | 41650 | 41850 | 41650 | 546 |
| 592 | 20230915 | 094700 | 5272723950 | 41650 | 41750 | 41750 | 41500 | 2172 |
| 593 | 20230915 | 094600 | 5182379800 | 41750 | 41700 | 41800 | 41700 | 300 |
| 594 | 20230915 | 094500 | 5169855750 | 41750 | 41750 | 41750 | 41700 | 562 |
| 595 | 20230915 | 094400 | 5146399900 | 41750 | 41800 | 41850 | 41750 | 756 |
| 596 | 20230915 | 094300 | 5114807500 | 41800 | 41650 | 41850 | 41600 | 1034 |
| 597 | 20230915 | 094200 | 5071695250 | 41650 | 41600 | 41650 | 41600 | 870 |
| 598 | 20230915 | 094100 | 5035499850 | 41600 | 41900 | 41900 | 41600 | 3185 |
| 599 | 20230915 | 094000 | 4902519600 | 41850 | 41900 | 41900 | 41850 | 466 |
| 600 | 20230915 | 093900 | 4882994950 | 41900 | 41950 | 42000 | 41900 | 428 |
| 601 | 20230915 | 093800 | 4865041550 | 41950 | 41950 | 42000 | 41950 | 489 |
| 602 | 20230915 | 093700 | 4844506300 | 41950 | 42050 | 42050 | 41850 | 1824 |
| 603 | 20230915 | 093600 | 4768041700 | 42050 | 42100 | 42100 | 42050 | 578 |
| 604 | 20230915 | 093500 | 4743725200 | 42100 | 42000 | 42100 | 41950 | 904 |
| 605 | 20230915 | 093400 | 4705749850 | 42000 | 42050 | 42100 | 42000 | 836 |
| 606 | 20230915 | 093300 | 4670604800 | 42100 | 42150 | 42150 | 42050 | 479 |
| 607 | 20230915 | 093200 | 4650443000 | 42100 | 42250 | 42300 | 42100 | 1692 |
| 608 | 20230915 | 093100 | 4579081200 | 42200 | 41850 | 42300 | 41850 | 2414 |
| 609 | 20230915 | 093000 | 4477432250 | 41850 | 41950 | 41950 | 41750 | 1970 |
| 610 | 20230915 | 092900 | 4395057400 | 42000 | 41850 | 42000 | 41800 | 447 |
| 611 | 20230915 | 092800 | 4376313400 | 41850 | 41900 | 41900 | 41750 | 1242 |
| 612 | 20230915 | 092700 | 4324344250 | 41900 | 41750 | 41900 | 41750 | 426 |
| 613 | 20230915 | 092600 | 4306534450 | 41750 | 41800 | 41800 | 41700 | 684 |
| 614 | 20230915 | 092500 | 4277990900 | 41850 | 41850 | 41900 | 41750 | 1408 |
| 615 | 20230915 | 092400 | 4219099250 | 41850 | 41750 | 41950 | 41750 | 1474 |
| 616 | 20230915 | 092300 | 4157389850 | 41750 | 41650 | 41750 | 41650 | 1155 |
| 617 | 20230915 | 092200 | 4109202750 | 41700 | 41700 | 41750 | 41650 | 1529 |
| 618 | 20230915 | 092100 | 4045444000 | 41650 | 41400 | 41700 | 41400 | 2209 |
| 619 | 20230915 | 092000 | 3953696250 | 41450 | 41450 | 41450 | 41400 | 283 |
| 620 | 20230915 | 091900 | 3941973350 | 41400 | 41300 | 41550 | 41200 | 2881 |
| 621 | 20230915 | 091800 | 3822698250 | 41300 | 41350 | 41400 | 41000 | 10931 |
| 622 | 20230915 | 091700 | 3372279050 | 41400 | 41550 | 41550 | 41400 | 5076 |
| 623 | 20230915 | 091600 | 3161611000 | 41550 | 41650 | 41650 | 41550 | 728 |
| 624 | 20230915 | 091500 | 3131338950 | 41650 | 41700 | 41800 | 41600 | 5927 |
| 625 | 20230915 | 091400 | 2884590150 | 41700 | 41750 | 41850 | 41650 | 4998 |
| 626 | 20230915 | 091300 | 2676113650 | 41800 | 41950 | 41950 | 41750 | 3049 |
| 627 | 20230915 | 091200 | 2548538050 | 41950 | 42150 | 42150 | 41950 | 2920 |
| 628 | 20230915 | 091100 | 2425713250 | 42150 | 41900 | 42250 | 41900 | 3920 |
| 629 | 20230915 | 091000 | 2260702750 | 41850 | 42000 | 42150 | 41800 | 1907 |
| 630 | 20230915 | 090900 | 2180636250 | 42050 | 41900 | 42050 | 41800 | 6059 |
| 631 | 20230915 | 090800 | 1926545250 | 41900 | 42050 | 42050 | 41800 | 3252 |
| 632 | 20230915 | 090700 | 1790266350 | 42050 | 42150 | 42150 | 42050 | 1268 |
| 633 | 20230915 | 090600 | 1736883700 | 42200 | 42400 | 42400 | 42050 | 2963 |
| 634 | 20230915 | 090500 | 1611904600 | 42350 | 42100 | 42400 | 42100 | 1888 |
| 635 | 20230915 | 090400 | 1532121650 | 42050 | 42000 | 42050 | 41750 | 5366 |
| 636 | 20230915 | 090300 | 1307200450 | 42050 | 42100 | 42400 | 42000 | 3595 |
| 637 | 20230915 | 090200 | 1155647000 | 42100 | 42200 | 42200 | 42050 | 2506 |
| 638 | 20230915 | 090100 | 1050102850 | 42100 | 42300 | 42400 | 42050 | 6760 |
| 639 | 20230915 | 090000 | 764337500 | 42300 | 41950 | 42450 | 41750 | 18175 |