34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 194000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 2438 |
| 3 | 20230906 | 193900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20230906 | 193800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20230906 | 193700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20230906 | 193600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20230906 | 193500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20230906 | 193400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20230906 | 193300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20230906 | 193200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20230906 | 193100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20230906 | 193000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20230906 | 192900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20230906 | 192800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20230906 | 192700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20230906 | 192600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20230906 | 192500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20230906 | 192400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20230906 | 192300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20230906 | 192200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20230906 | 192100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20230906 | 192000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20230906 | 191900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20230906 | 191800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20230906 | 191700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20230906 | 191600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20230906 | 191500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20230906 | 191400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20230906 | 191300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20230906 | 191200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20230906 | 191100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20230906 | 191000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 2438 |
| 33 | 20230906 | 190900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20230906 | 190800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20230906 | 190700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20230906 | 190600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20230906 | 190500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20230906 | 190400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20230906 | 190300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20230906 | 190200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20230906 | 190100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20230906 | 190000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20230906 | 185900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20230906 | 185800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20230906 | 185700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20230906 | 185600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20230906 | 185500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20230906 | 185400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20230906 | 185300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20230906 | 185200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20230906 | 185100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20230906 | 185000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20230906 | 184900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20230906 | 184800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20230906 | 184700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20230906 | 184600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20230906 | 184500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20230906 | 184400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20230906 | 184300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20230906 | 184200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20230906 | 184100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20230906 | 184000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 2438 |
| 63 | 20230906 | 183900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20230906 | 183800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20230906 | 183700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20230906 | 183600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20230906 | 183500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20230906 | 183400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20230906 | 183300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20230906 | 183200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20230906 | 183100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20230906 | 183000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20230906 | 182900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20230906 | 182800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20230906 | 182700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20230906 | 182600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20230906 | 182500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20230906 | 182400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20230906 | 182300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20230906 | 182200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20230906 | 182100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20230906 | 182000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20230906 | 181900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20230906 | 181800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20230906 | 181700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20230906 | 181600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20230906 | 181500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20230906 | 181400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20230906 | 181300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20230906 | 181200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20230906 | 181100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20230906 | 181000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 2438 |
| 93 | 20230906 | 180900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20230906 | 180800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20230906 | 180700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20230906 | 180600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20230906 | 180500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20230906 | 180400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20230906 | 180300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20230906 | 180200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20230906 | 180100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20230906 | 180000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20230906 | 175900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20230906 | 175800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20230906 | 175700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20230906 | 175600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20230906 | 175500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20230906 | 175400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20230906 | 175300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20230906 | 175200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20230906 | 175100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20230906 | 175000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20230906 | 174900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20230906 | 174800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20230906 | 174700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20230906 | 174600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20230906 | 174500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20230906 | 174400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20230906 | 174300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20230906 | 174200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20230906 | 174100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20230906 | 174000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 2438 |
| 123 | 20230906 | 173900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20230906 | 173800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20230906 | 173700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20230906 | 173600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20230906 | 173500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20230906 | 173400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20230906 | 173300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20230906 | 173200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20230906 | 173100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20230906 | 173000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20230906 | 172900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20230906 | 172800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20230906 | 172700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20230906 | 172600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20230906 | 172500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20230906 | 172400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20230906 | 172300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20230906 | 172200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20230906 | 172100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20230906 | 172000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20230906 | 171900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20230906 | 171800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20230906 | 171700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20230906 | 171600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20230906 | 171500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20230906 | 171400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20230906 | 171300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20230906 | 171200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20230906 | 171100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20230906 | 171000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 2438 |
| 153 | 20230906 | 170900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20230906 | 170800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20230906 | 170700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20230906 | 170600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20230906 | 170500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20230906 | 170400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20230906 | 170300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20230906 | 170200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20230906 | 170100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20230906 | 170000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20230906 | 165900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20230906 | 165800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20230906 | 165700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20230906 | 165600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20230906 | 165500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20230906 | 165400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20230906 | 165300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20230906 | 165200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20230906 | 165100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20230906 | 165000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20230906 | 164900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20230906 | 164800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20230906 | 164700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20230906 | 164600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20230906 | 164500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20230906 | 164400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20230906 | 164300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20230906 | 164200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20230906 | 164100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20230906 | 164000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 2438 |
| 183 | 20230906 | 163900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20230906 | 163800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20230906 | 163700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20230906 | 163600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20230906 | 163500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20230906 | 163400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20230906 | 163300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20230906 | 163200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20230906 | 163100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20230906 | 163000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20230906 | 162900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20230906 | 162800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20230906 | 162700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20230906 | 162600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20230906 | 162500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 198 | 20230906 | 162400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 199 | 20230906 | 162300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 200 | 20230906 | 162200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 201 | 20230906 | 162100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 202 | 20230906 | 162000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 203 | 20230906 | 161900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 204 | 20230906 | 161800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 205 | 20230906 | 161700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 206 | 20230906 | 161600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 207 | 20230906 | 161500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 208 | 20230906 | 161400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 209 | 20230906 | 161300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 210 | 20230906 | 161200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 211 | 20230906 | 161100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 212 | 20230906 | 161000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 2438 |
| 213 | 20230906 | 160900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 214 | 20230906 | 160800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 215 | 20230906 | 160700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 216 | 20230906 | 160600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 217 | 20230906 | 160500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 218 | 20230906 | 160400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 219 | 20230906 | 160300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 220 | 20230906 | 160200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 221 | 20230906 | 160100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 222 | 20230906 | 160000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 223 | 20230906 | 155900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 224 | 20230906 | 155800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 225 | 20230906 | 155700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 226 | 20230906 | 155600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 227 | 20230906 | 155500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 228 | 20230906 | 155400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 229 | 20230906 | 155300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 230 | 20230906 | 155200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 231 | 20230906 | 155100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 232 | 20230906 | 155000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 233 | 20230906 | 154900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 234 | 20230906 | 154800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 235 | 20230906 | 154700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 236 | 20230906 | 154600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 237 | 20230906 | 154500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 238 | 20230906 | 154400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 239 | 20230906 | 154300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 240 | 20230906 | 154200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 241 | 20230906 | 154100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 242 | 20230906 | 154000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 2438 |
| 243 | 20230906 | 153900 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 244 | 20230906 | 153800 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 245 | 20230906 | 153700 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 246 | 20230906 | 153600 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 247 | 20230906 | 153500 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 248 | 20230906 | 153400 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 249 | 20230906 | 153300 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 250 | 20230906 | 153200 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 251 | 20230906 | 153100 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 252 | 20230906 | 153000 | 8870733600 | 31900 | 31900 | 31900 | 31900 | 2438 |
| 253 | 20230906 | 152900 | 8792961400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 254 | 20230906 | 152800 | 8792961400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 255 | 20230906 | 152700 | 8792961400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 256 | 20230906 | 152600 | 8792961400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 257 | 20230906 | 152500 | 8792961400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 258 | 20230906 | 152400 | 8792961400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 259 | 20230906 | 152300 | 8792961400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 260 | 20230906 | 152200 | 8792961400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 261 | 20230906 | 152100 | 8792961400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 262 | 20230906 | 152000 | 8792961400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 263 | 20230906 | 151900 | 8792961400 | 32000 | 32000 | 32000 | 31900 | 987 |
| 264 | 20230906 | 151800 | 8761440150 | 31950 | 32000 | 32000 | 31950 | 1339 |
| 265 | 20230906 | 151700 | 8718642450 | 32000 | 32000 | 32000 | 31950 | 121 |
| 266 | 20230906 | 151600 | 8714770550 | 32000 | 31950 | 32000 | 31950 | 650 |
| 267 | 20230906 | 151500 | 8693980550 | 31950 | 31950 | 32000 | 31950 | 619 |
| 268 | 20230906 | 151400 | 8674195150 | 32000 | 32000 | 32000 | 31950 | 219 |
| 269 | 20230906 | 151300 | 8667187400 | 32000 | 32000 | 32000 | 31950 | 350 |
| 270 | 20230906 | 151200 | 8655987900 | 32000 | 32000 | 32000 | 31950 | 289 |
| 271 | 20230906 | 151100 | 8646741250 | 32000 | 32000 | 32000 | 32000 | 717 |
| 272 | 20230906 | 151000 | 8623797250 | 32000 | 32000 | 32000 | 31950 | 583 |
| 273 | 20230906 | 150900 | 8605141350 | 32000 | 31950 | 32000 | 31950 | 494 |
| 274 | 20230906 | 150800 | 8589341500 | 32000 | 32000 | 32000 | 31950 | 406 |
| 275 | 20230906 | 150700 | 8576353700 | 32000 | 31900 | 32000 | 31850 | 2282 |
| 276 | 20230906 | 150600 | 8503453700 | 31900 | 31850 | 31900 | 31800 | 327 |
| 277 | 20230906 | 150500 | 8493028750 | 31850 | 31900 | 31950 | 31800 | 711 |
| 278 | 20230906 | 150400 | 8470382850 | 31950 | 31950 | 31950 | 31900 | 491 |
| 279 | 20230906 | 150300 | 8454710450 | 31950 | 31900 | 31950 | 31850 | 275 |
| 280 | 20230906 | 150200 | 8445943750 | 31900 | 31950 | 31950 | 31900 | 280 |
| 281 | 20230906 | 150100 | 8437010950 | 31950 | 31950 | 31950 | 31950 | 155 |
| 282 | 20230906 | 150000 | 8432058700 | 31950 | 31900 | 31950 | 31650 | 1304 |
| 283 | 20230906 | 145900 | 8390605600 | 31850 | 31850 | 31950 | 31850 | 864 |
| 284 | 20230906 | 145800 | 8363060450 | 31900 | 31850 | 31900 | 31850 | 323 |
| 285 | 20230906 | 145700 | 8352758450 | 31900 | 31850 | 31900 | 31800 | 289 |
| 286 | 20230906 | 145600 | 8343549350 | 31900 | 31900 | 31900 | 31800 | 334 |
| 287 | 20230906 | 145500 | 8332909200 | 31900 | 31900 | 31900 | 31850 | 646 |
| 288 | 20230906 | 145400 | 8312321500 | 31900 | 31950 | 31950 | 31850 | 235 |
| 289 | 20230906 | 145300 | 8304821000 | 31950 | 31900 | 31950 | 31850 | 351 |
| 290 | 20230906 | 145200 | 8293628950 | 31900 | 31900 | 31900 | 31750 | 644 |
| 291 | 20230906 | 145100 | 8273135750 | 31900 | 31900 | 31900 | 31600 | 5835 |
| 292 | 20230906 | 145000 | 8088358500 | 31900 | 31950 | 31950 | 31900 | 238 |
| 293 | 20230906 | 144900 | 8080756150 | 31950 | 31900 | 31950 | 31850 | 226 |
| 294 | 20230906 | 144800 | 8073547850 | 31900 | 31900 | 31900 | 31850 | 415 |
| 295 | 20230906 | 144700 | 8060321600 | 31900 | 31900 | 31900 | 31850 | 268 |
| 296 | 20230906 | 144600 | 8051774700 | 31950 | 31900 | 31950 | 31850 | 525 |
| 297 | 20230906 | 144500 | 8035030800 | 31900 | 31900 | 31900 | 31800 | 280 |
| 298 | 20230906 | 144400 | 8026108850 | 31850 | 31850 | 31850 | 31750 | 1532 |
| 299 | 20230906 | 144300 | 7977417050 | 31850 | 31900 | 31900 | 31750 | 1400 |
| 300 | 20230906 | 144200 | 7932899650 | 31850 | 31900 | 31900 | 31850 | 286 |
| 301 | 20230906 | 144100 | 7923782350 | 31900 | 32000 | 32000 | 31800 | 1185 |
| 302 | 20230906 | 144000 | 7886055100 | 32000 | 32000 | 32000 | 31950 | 186 |
| 303 | 20230906 | 143900 | 7880108050 | 32000 | 32000 | 32000 | 31950 | 287 |
| 304 | 20230906 | 143800 | 7870929350 | 31950 | 32000 | 32000 | 31950 | 682 |
| 305 | 20230906 | 143700 | 7849132200 | 32000 | 31950 | 32000 | 31900 | 205 |
| 306 | 20230906 | 143600 | 7842585150 | 31900 | 31850 | 31950 | 31850 | 150 |
| 307 | 20230906 | 143500 | 7837799600 | 31950 | 31950 | 31950 | 31900 | 165 |
| 308 | 20230906 | 143400 | 7832534750 | 31950 | 31900 | 31950 | 31850 | 469 |
| 309 | 20230906 | 143300 | 7817590750 | 31950 | 31950 | 32000 | 31900 | 576 |
| 310 | 20230906 | 143200 | 7799210300 | 32000 | 31950 | 32000 | 31950 | 140 |
| 311 | 20230906 | 143100 | 7794737100 | 32000 | 31950 | 32000 | 31950 | 103 |
| 312 | 20230906 | 143000 | 7791443550 | 32000 | 32000 | 32000 | 31950 | 707 |
| 313 | 20230906 | 142900 | 7768851800 | 32000 | 32050 | 32050 | 32000 | 1057 |
| 314 | 20230906 | 142800 | 7735027700 | 32050 | 32050 | 32050 | 32050 | 53 |
| 315 | 20230906 | 142700 | 7733329050 | 32000 | 32000 | 32050 | 31950 | 234 |
| 316 | 20230906 | 142600 | 7725848250 | 32050 | 32050 | 32050 | 32050 | 3 |
| 317 | 20230906 | 142500 | 7725752100 | 32050 | 31900 | 32050 | 31900 | 804 |
| 318 | 20230906 | 142400 | 7700066850 | 31950 | 31900 | 31950 | 31900 | 1113 |
| 319 | 20230906 | 142300 | 7664558950 | 31950 | 31950 | 32000 | 31900 | 256 |
| 320 | 20230906 | 142200 | 7656380900 | 32000 | 32000 | 32000 | 32000 | 76 |
| 321 | 20230906 | 142100 | 7653948900 | 32000 | 31950 | 32000 | 31900 | 224 |
| 322 | 20230906 | 142000 | 7646790200 | 31950 | 32000 | 32000 | 31950 | 27 |
| 323 | 20230906 | 141900 | 7645926450 | 31950 | 31950 | 32000 | 31950 | 368 |
| 324 | 20230906 | 141800 | 7634166950 | 32000 | 32000 | 32000 | 31950 | 58 |
| 325 | 20230906 | 141700 | 7632311000 | 32050 | 32050 | 32050 | 31950 | 143 |
| 326 | 20230906 | 141600 | 7627732850 | 32000 | 32000 | 32050 | 32000 | 191 |
| 327 | 20230906 | 141500 | 7621620800 | 32050 | 32000 | 32050 | 31950 | 460 |
| 328 | 20230906 | 141400 | 7606913600 | 32050 | 32050 | 32050 | 32000 | 43 |
| 329 | 20230906 | 141300 | 7605535700 | 32050 | 31950 | 32050 | 31950 | 60 |
| 330 | 20230906 | 141200 | 7603613850 | 32000 | 32050 | 32050 | 32000 | 240 |
| 331 | 20230906 | 141100 | 7595931100 | 32050 | 32050 | 32050 | 32050 | 23 |
| 332 | 20230906 | 141000 | 7595193950 | 32050 | 32050 | 32100 | 32050 | 84 |
| 333 | 20230906 | 140900 | 7592499950 | 32050 | 31950 | 32100 | 31950 | 411 |
| 334 | 20230906 | 140800 | 7579329150 | 32000 | 32000 | 32050 | 31950 | 268 |
| 335 | 20230906 | 140700 | 7570754550 | 32000 | 32000 | 32000 | 32000 | 68 |
| 336 | 20230906 | 140600 | 7568578550 | 31950 | 31950 | 32000 | 31900 | 236 |
| 337 | 20230906 | 140500 | 7561033350 | 32000 | 31950 | 32000 | 31950 | 211 |
| 338 | 20230906 | 140400 | 7554286150 | 32000 | 31900 | 32000 | 31850 | 1755 |
| 339 | 20230906 | 140300 | 7498299050 | 31900 | 31850 | 31900 | 31850 | 421 |
| 340 | 20230906 | 140200 | 7484885400 | 31900 | 31900 | 31900 | 31850 | 131 |
| 341 | 20230906 | 140100 | 7480708350 | 31900 | 31900 | 31900 | 31850 | 39 |
| 342 | 20230906 | 140000 | 7479465000 | 31900 | 31950 | 32000 | 31850 | 407 |
| 343 | 20230906 | 135900 | 7466470600 | 31950 | 32000 | 32000 | 31900 | 560 |
| 344 | 20230906 | 135800 | 7448597950 | 32000 | 32000 | 32000 | 31950 | 164 |
| 345 | 20230906 | 135700 | 7443356850 | 32000 | 31950 | 32000 | 31900 | 296 |
| 346 | 20230906 | 135600 | 7433894600 | 32000 | 32000 | 32050 | 31900 | 409 |
| 347 | 20230906 | 135500 | 7420832550 | 31950 | 32050 | 32050 | 31950 | 259 |
| 348 | 20230906 | 135400 | 7412544650 | 32050 | 32000 | 32050 | 31950 | 209 |
| 349 | 20230906 | 135300 | 7405858750 | 32050 | 31950 | 32050 | 31950 | 60 |
| 350 | 20230906 | 135200 | 7403940750 | 31950 | 31950 | 32000 | 31900 | 838 |
| 351 | 20230906 | 135100 | 7377185750 | 32050 | 32000 | 32100 | 31950 | 145 |
| 352 | 20230906 | 135000 | 7372545700 | 32000 | 32000 | 32050 | 31950 | 101 |
| 353 | 20230906 | 134900 | 7369315600 | 32000 | 32000 | 32100 | 31950 | 152 |
| 354 | 20230906 | 134800 | 7364452900 | 32000 | 32000 | 32000 | 31950 | 249 |
| 355 | 20230906 | 134700 | 7356490900 | 32000 | 31950 | 32000 | 31950 | 87 |
| 356 | 20230906 | 134600 | 7353706950 | 32150 | 32050 | 32150 | 31950 | 1399 |
| 357 | 20230906 | 134500 | 7308934300 | 32100 | 32050 | 32100 | 32000 | 113 |
| 358 | 20230906 | 134400 | 7305314050 | 32100 | 32100 | 32100 | 32000 | 226 |
| 359 | 20230906 | 134300 | 7298069800 | 32050 | 32050 | 32100 | 32050 | 56 |
| 360 | 20230906 | 134200 | 7296273550 | 32100 | 32050 | 32100 | 32050 | 162 |
| 361 | 20230906 | 134100 | 7291078850 | 32100 | 32000 | 32100 | 32000 | 305 |
| 362 | 20230906 | 134000 | 7281305100 | 32050 | 32050 | 32050 | 32000 | 207 |
| 363 | 20230906 | 133900 | 7274680150 | 32050 | 32100 | 32100 | 32000 | 214 |
| 364 | 20230906 | 133800 | 7267817150 | 32050 | 32000 | 32100 | 32000 | 694 |
| 365 | 20230906 | 133700 | 7245570850 | 32100 | 32200 | 32200 | 32050 | 1233 |
| 366 | 20230906 | 133600 | 7205973950 | 32200 | 32150 | 32200 | 32100 | 250 |
| 367 | 20230906 | 133500 | 7197936100 | 32200 | 32200 | 32200 | 32200 | 65 |
| 368 | 20230906 | 133400 | 7195843100 | 32200 | 32100 | 32200 | 32100 | 282 |
| 369 | 20230906 | 133300 | 7186777250 | 32150 | 32100 | 32150 | 32050 | 283 |
| 370 | 20230906 | 133200 | 7177690100 | 32050 | 32050 | 32100 | 32050 | 346 |
| 371 | 20230906 | 133100 | 7166597650 | 32000 | 32050 | 32050 | 32000 | 41 |
| 372 | 20230906 | 133000 | 7165284550 | 32050 | 32100 | 32100 | 32000 | 117 |
| 373 | 20230906 | 132900 | 7161537400 | 32000 | 32050 | 32100 | 32000 | 251 |
| 374 | 20230906 | 132800 | 7153502700 | 32100 | 32050 | 32100 | 32000 | 63 |
| 375 | 20230906 | 132700 | 7151483850 | 32100 | 32100 | 32100 | 32050 | 104 |
| 376 | 20230906 | 132600 | 7148148800 | 32100 | 32100 | 32100 | 32000 | 52 |
| 377 | 20230906 | 132500 | 7146480500 | 32050 | 32100 | 32150 | 32000 | 104 |
| 378 | 20230906 | 132400 | 7143145450 | 32050 | 32050 | 32050 | 31950 | 521 |
| 379 | 20230906 | 132300 | 7126468900 | 32050 | 32100 | 32100 | 32050 | 145 |
| 380 | 20230906 | 132200 | 7121818500 | 32100 | 32050 | 32100 | 32050 | 70 |
| 381 | 20230906 | 132100 | 7119571850 | 32050 | 32150 | 32150 | 32050 | 229 |
| 382 | 20230906 | 132000 | 7112227750 | 32200 | 32100 | 32200 | 32100 | 617 |
| 383 | 20230906 | 131900 | 7092393800 | 32100 | 32150 | 32150 | 32100 | 112 |
| 384 | 20230906 | 131800 | 7088796000 | 32100 | 32100 | 32150 | 32100 | 77 |
| 385 | 20230906 | 131700 | 7086323700 | 32100 | 32100 | 32150 | 32100 | 88 |
| 386 | 20230906 | 131600 | 7083496550 | 32100 | 32100 | 32150 | 32100 | 115 |
| 387 | 20230906 | 131500 | 7079802500 | 32100 | 32150 | 32150 | 32100 | 411 |
| 388 | 20230906 | 131400 | 7066606050 | 32150 | 32100 | 32150 | 32100 | 234 |
| 389 | 20230906 | 131300 | 7059083000 | 32150 | 32150 | 32150 | 32100 | 120 |
| 390 | 20230906 | 131200 | 7055227500 | 32100 | 31950 | 32100 | 31950 | 480 |
| 391 | 20230906 | 131100 | 7039832550 | 32050 | 32000 | 32050 | 31900 | 156 |
| 392 | 20230906 | 131000 | 7034846700 | 32000 | 32000 | 32050 | 32000 | 372 |
| 393 | 20230906 | 130900 | 7022939750 | 32050 | 32000 | 32100 | 32000 | 75 |
| 394 | 20230906 | 130800 | 7020538650 | 32050 | 32100 | 32100 | 32000 | 138 |
| 395 | 20230906 | 130700 | 7016118750 | 32050 | 32000 | 32100 | 31850 | 442 |
| 396 | 20230906 | 130600 | 7001996100 | 32000 | 32050 | 32100 | 32000 | 257 |
| 397 | 20230906 | 130500 | 6993756500 | 32050 | 32050 | 32050 | 32000 | 120 |
| 398 | 20230906 | 130400 | 6989912500 | 32050 | 32000 | 32050 | 32000 | 113 |
| 399 | 20230906 | 130300 | 6986291250 | 31950 | 32050 | 32050 | 31950 | 168 |
| 400 | 20230906 | 130200 | 6980920200 | 32050 | 32100 | 32100 | 32000 | 66 |
| 401 | 20230906 | 130100 | 6978803750 | 32100 | 32050 | 32100 | 32050 | 87 |
| 402 | 20230906 | 130000 | 6976013650 | 32000 | 32000 | 32050 | 31950 | 232 |
| 403 | 20230906 | 125900 | 6968587050 | 32050 | 32050 | 32050 | 31950 | 123 |
| 404 | 20230906 | 125800 | 6964651500 | 32050 | 32100 | 32100 | 31950 | 1609 |
| 405 | 20230906 | 125700 | 6913182100 | 32100 | 32150 | 32150 | 32050 | 96 |
| 406 | 20230906 | 125600 | 6910103700 | 32100 | 32050 | 32100 | 32050 | 137 |
| 407 | 20230906 | 125500 | 6905707450 | 32050 | 32000 | 32050 | 32000 | 200 |
| 408 | 20230906 | 125400 | 6899301350 | 32000 | 32000 | 32050 | 32000 | 112 |
| 409 | 20230906 | 125300 | 6895716500 | 32050 | 32000 | 32050 | 32000 | 99 |
| 410 | 20230906 | 125200 | 6892545800 | 32050 | 31900 | 32050 | 31900 | 27 |
| 411 | 20230906 | 125100 | 6891683400 | 31850 | 32000 | 32000 | 31850 | 359 |
| 412 | 20230906 | 125000 | 6880226200 | 32000 | 32000 | 32000 | 32000 | 69 |
| 413 | 20230906 | 124900 | 6878018200 | 32000 | 31900 | 32000 | 31900 | 697 |
| 414 | 20230906 | 124800 | 6855726550 | 31950 | 31950 | 31950 | 31900 | 139 |
| 415 | 20230906 | 124700 | 6851289850 | 31900 | 31900 | 31950 | 31900 | 67 |
| 416 | 20230906 | 124600 | 6849152500 | 31900 | 31950 | 31950 | 31800 | 335 |
| 417 | 20230906 | 124500 | 6838483600 | 31900 | 31950 | 31950 | 31850 | 162 |
| 418 | 20230906 | 124400 | 6833316000 | 31950 | 31950 | 31950 | 31950 | 21 |
| 419 | 20230906 | 124300 | 6832645050 | 31950 | 31850 | 31950 | 31850 | 76 |
| 420 | 20230906 | 124200 | 6830222150 | 31850 | 31850 | 31900 | 31800 | 702 |
| 421 | 20230906 | 124100 | 6807856700 | 31900 | 31850 | 31900 | 31850 | 47 |
| 422 | 20230906 | 124000 | 6806358850 | 31900 | 31800 | 31900 | 31800 | 73 |
| 423 | 20230906 | 123900 | 6804031250 | 31800 | 31850 | 31900 | 31750 | 621 |
| 424 | 20230906 | 123800 | 6784280800 | 31800 | 31850 | 31850 | 31800 | 151 |
| 425 | 20230906 | 123700 | 6779473750 | 31850 | 31800 | 31850 | 31750 | 546 |
| 426 | 20230906 | 123600 | 6762117400 | 31800 | 31850 | 31900 | 31800 | 302 |
| 427 | 20230906 | 123500 | 6752500600 | 31900 | 31850 | 31900 | 31850 | 183 |
| 428 | 20230906 | 123400 | 6746670750 | 31900 | 31900 | 31900 | 31850 | 122 |
| 429 | 20230906 | 123300 | 6742781650 | 31900 | 31950 | 31950 | 31900 | 145 |
| 430 | 20230906 | 123200 | 6738154000 | 31950 | 32000 | 32000 | 31950 | 63 |
| 431 | 20230906 | 123100 | 6736140150 | 32000 | 31950 | 32000 | 31900 | 87 |
| 432 | 20230906 | 123000 | 6733358000 | 31900 | 31900 | 31950 | 31900 | 213 |
| 433 | 20230906 | 122900 | 6726560350 | 31900 | 31850 | 32000 | 31850 | 219 |
| 434 | 20230906 | 122800 | 6719564400 | 31900 | 31950 | 31950 | 31900 | 66 |
| 435 | 20230906 | 122700 | 6717457300 | 31850 | 31950 | 31950 | 31850 | 101 |
| 436 | 20230906 | 122600 | 6714234400 | 31950 | 32000 | 32000 | 31950 | 36 |
| 437 | 20230906 | 122500 | 6713082500 | 32000 | 32150 | 32200 | 32000 | 2132 |
| 438 | 20230906 | 122400 | 6644745250 | 32100 | 32200 | 32200 | 32050 | 2235 |
| 439 | 20230906 | 122300 | 6572909300 | 32150 | 32150 | 32200 | 32150 | 2024 |
| 440 | 20230906 | 122200 | 6507737900 | 32150 | 32150 | 32150 | 32100 | 424 |
| 441 | 20230906 | 122100 | 6494108700 | 32150 | 32100 | 32150 | 32100 | 198 |
| 442 | 20230906 | 122000 | 6487750350 | 32100 | 32100 | 32150 | 32100 | 67 |
| 443 | 20230906 | 121900 | 6485598700 | 32150 | 32150 | 32150 | 32150 | 46 |
| 444 | 20230906 | 121800 | 6484119800 | 32150 | 32000 | 32150 | 31950 | 2004 |
| 445 | 20230906 | 121700 | 6419751750 | 32000 | 31900 | 32000 | 31850 | 772 |
| 446 | 20230906 | 121600 | 6395121600 | 31900 | 31900 | 31950 | 31900 | 111 |
| 447 | 20230906 | 121500 | 6391579850 | 31850 | 31950 | 31950 | 31850 | 1011 |
| 448 | 20230906 | 121400 | 6359328100 | 31950 | 31900 | 31950 | 31900 | 107 |
| 449 | 20230906 | 121300 | 6355909550 | 31950 | 31950 | 31950 | 31900 | 85 |
| 450 | 20230906 | 121200 | 6353194600 | 31900 | 32000 | 32000 | 31900 | 336 |
| 451 | 20230906 | 121100 | 6342462400 | 31950 | 32000 | 32000 | 31950 | 27 |
| 452 | 20230906 | 121000 | 6341598950 | 32000 | 32000 | 32000 | 31950 | 417 |
| 453 | 20230906 | 120900 | 6328274100 | 32000 | 32000 | 32050 | 31950 | 321 |
| 454 | 20230906 | 120800 | 6318011450 | 32050 | 32050 | 32050 | 32000 | 134 |
| 455 | 20230906 | 120700 | 6313719250 | 32000 | 32100 | 32100 | 32000 | 975 |
| 456 | 20230906 | 120600 | 6282517850 | 32100 | 32100 | 32100 | 32050 | 1416 |
| 457 | 20230906 | 120500 | 6237095550 | 32150 | 32150 | 32150 | 32150 | 82 |
| 458 | 20230906 | 120400 | 6234459250 | 32100 | 32150 | 32150 | 32100 | 446 |
| 459 | 20230906 | 120300 | 6220121800 | 32100 | 32100 | 32150 | 32100 | 154 |
| 460 | 20230906 | 120200 | 6215175750 | 32150 | 32150 | 32150 | 32100 | 105 |
| 461 | 20230906 | 120100 | 6211802500 | 32100 | 32100 | 32150 | 32100 | 169 |
| 462 | 20230906 | 120000 | 6206371750 | 32100 | 32050 | 32150 | 32050 | 167 |
| 463 | 20230906 | 115900 | 6201011900 | 32150 | 32100 | 32150 | 32100 | 78 |
| 464 | 20230906 | 115800 | 6198507500 | 32050 | 32100 | 32100 | 32050 | 79 |
| 465 | 20230906 | 115700 | 6195974550 | 32100 | 32100 | 32100 | 32050 | 178 |
| 466 | 20230906 | 115600 | 6190265100 | 32100 | 31950 | 32100 | 31950 | 170 |
| 467 | 20230906 | 115500 | 6184819150 | 32000 | 32000 | 32000 | 31950 | 185 |
| 468 | 20230906 | 115400 | 6178906300 | 32000 | 31950 | 32000 | 31950 | 243 |
| 469 | 20230906 | 115300 | 6171138250 | 32000 | 32000 | 32050 | 32000 | 142 |
| 470 | 20230906 | 115200 | 6166591700 | 32000 | 32050 | 32100 | 32000 | 1009 |
| 471 | 20230906 | 115100 | 6134286500 | 32100 | 32100 | 32100 | 32050 | 213 |
| 472 | 20230906 | 115000 | 6127454450 | 32050 | 32100 | 32100 | 32050 | 215 |
| 473 | 20230906 | 114900 | 6120558600 | 32050 | 32050 | 32100 | 32000 | 188 |
| 474 | 20230906 | 114800 | 6114530550 | 32050 | 32000 | 32050 | 32000 | 249 |
| 475 | 20230906 | 114700 | 6106560150 | 32000 | 32050 | 32050 | 32000 | 109 |
| 476 | 20230906 | 114600 | 6103067800 | 32000 | 32050 | 32050 | 32000 | 55 |
| 477 | 20230906 | 114500 | 6101306100 | 32050 | 32100 | 32100 | 32000 | 1224 |
| 478 | 20230906 | 114400 | 6062121050 | 32050 | 32050 | 32100 | 32050 | 65 |
| 479 | 20230906 | 114300 | 6060036000 | 32100 | 32150 | 32150 | 32050 | 73 |
| 480 | 20230906 | 114200 | 6057693650 | 32150 | 32100 | 32150 | 32050 | 605 |
| 481 | 20230906 | 114100 | 6038278000 | 32100 | 32150 | 32200 | 32100 | 911 |
| 482 | 20230906 | 114000 | 6009001400 | 32150 | 32150 | 32200 | 32150 | 121 |
| 483 | 20230906 | 113900 | 6005110500 | 32200 | 32200 | 32200 | 32100 | 293 |
| 484 | 20230906 | 113800 | 5995687500 | 32200 | 32150 | 32200 | 32100 | 474 |
| 485 | 20230906 | 113700 | 5980432250 | 32150 | 32150 | 32200 | 32150 | 404 |
| 486 | 20230906 | 113600 | 5967442650 | 32150 | 32150 | 32150 | 32100 | 1004 |
| 487 | 20230906 | 113500 | 5935168800 | 32100 | 32100 | 32150 | 32050 | 284 |
| 488 | 20230906 | 113400 | 5926054400 | 32050 | 32100 | 32100 | 32050 | 161 |
| 489 | 20230906 | 113300 | 5920886900 | 32100 | 32050 | 32100 | 32000 | 1315 |
| 490 | 20230906 | 113200 | 5878695800 | 32050 | 32000 | 32050 | 32000 | 1306 |
| 491 | 20230906 | 113100 | 5836893900 | 32050 | 31950 | 32100 | 31950 | 1705 |
| 492 | 20230906 | 113000 | 5782312100 | 31950 | 31950 | 31950 | 31850 | 583 |
| 493 | 20230906 | 112900 | 5763696350 | 31950 | 31950 | 31950 | 31900 | 276 |
| 494 | 20230906 | 112800 | 5754880800 | 31950 | 31900 | 31950 | 31900 | 270 |
| 495 | 20230906 | 112700 | 5746254350 | 32000 | 31950 | 32000 | 31850 | 718 |
| 496 | 20230906 | 112600 | 5723339700 | 31950 | 31900 | 31950 | 31900 | 115 |
| 497 | 20230906 | 112500 | 5719667600 | 31900 | 31950 | 31950 | 31850 | 373 |
| 498 | 20230906 | 112400 | 5707759750 | 31950 | 31850 | 31950 | 31850 | 1168 |
| 499 | 20230906 | 112300 | 5670499400 | 31850 | 31850 | 31850 | 31800 | 322 |
| 500 | 20230906 | 112200 | 5660248100 | 31850 | 31900 | 31900 | 31850 | 416 |
| 501 | 20230906 | 112100 | 5646996100 | 31900 | 31850 | 31900 | 31800 | 234 |
| 502 | 20230906 | 112000 | 5639546300 | 31900 | 31900 | 31900 | 31900 | 8 |
| 503 | 20230906 | 111900 | 5639291100 | 31900 | 31800 | 31900 | 31750 | 127 |
| 504 | 20230906 | 111800 | 5635254300 | 31800 | 31800 | 31900 | 31750 | 238 |
| 505 | 20230906 | 111700 | 5627688450 | 31800 | 31800 | 31850 | 31800 | 332 |
| 506 | 20230906 | 111600 | 5617126250 | 31850 | 31850 | 31900 | 31850 | 722 |
| 507 | 20230906 | 111500 | 5594130050 | 31850 | 31900 | 31900 | 31800 | 155 |
| 508 | 20230906 | 111400 | 5589190950 | 31850 | 31900 | 31900 | 31850 | 88 |
| 509 | 20230906 | 111300 | 5586385800 | 31900 | 31900 | 31900 | 31850 | 163 |
| 510 | 20230906 | 111200 | 5581188550 | 31900 | 31800 | 31950 | 31800 | 1653 |
| 511 | 20230906 | 111100 | 5528518800 | 31800 | 31850 | 31850 | 31800 | 108 |
| 512 | 20230906 | 111000 | 5525082700 | 31850 | 31800 | 31850 | 31800 | 571 |
| 513 | 20230906 | 110900 | 5506924400 | 31800 | 31700 | 31800 | 31700 | 223 |
| 514 | 20230906 | 110800 | 5499854550 | 31750 | 31800 | 31800 | 31700 | 148 |
| 515 | 20230906 | 110700 | 5495155800 | 31800 | 31650 | 31800 | 31650 | 82 |
| 516 | 20230906 | 110600 | 5492552750 | 31800 | 31800 | 31800 | 31700 | 243 |
| 517 | 20230906 | 110500 | 5484841350 | 31800 | 31700 | 31800 | 31700 | 132 |
| 518 | 20230906 | 110400 | 5480648650 | 31850 | 31650 | 31850 | 31600 | 2343 |
| 519 | 20230906 | 110300 | 5406395500 | 31650 | 31650 | 31650 | 31600 | 217 |
| 520 | 20230906 | 110200 | 5399536150 | 31650 | 31600 | 31700 | 31600 | 1334 |
| 521 | 20230906 | 110100 | 5357362000 | 31600 | 31650 | 31650 | 31600 | 809 |
| 522 | 20230906 | 110000 | 5331795700 | 31650 | 31650 | 31700 | 31650 | 242 |
| 523 | 20230906 | 105900 | 5324136350 | 31700 | 31650 | 31700 | 31650 | 462 |
| 524 | 20230906 | 105800 | 5309512250 | 31650 | 31700 | 31700 | 31650 | 661 |
| 525 | 20230906 | 105700 | 5288584900 | 31650 | 31650 | 31650 | 31600 | 370 |
| 526 | 20230906 | 105600 | 5276880200 | 31650 | 31650 | 31700 | 31600 | 840 |
| 527 | 20230906 | 105500 | 5250326850 | 31650 | 31650 | 31650 | 31650 | 10 |
| 528 | 20230906 | 105400 | 5250010350 | 31700 | 31700 | 31700 | 31600 | 686 |
| 529 | 20230906 | 105300 | 5228304950 | 31650 | 31750 | 31750 | 31650 | 460 |
| 530 | 20230906 | 105200 | 5213742250 | 31650 | 31800 | 31800 | 31650 | 661 |
| 531 | 20230906 | 105100 | 5192731700 | 31850 | 31850 | 31850 | 31800 | 187 |
| 532 | 20230906 | 105000 | 5186780550 | 31800 | 31800 | 31850 | 31800 | 534 |
| 533 | 20230906 | 104900 | 5169794850 | 31800 | 31700 | 31800 | 31650 | 197 |
| 534 | 20230906 | 104800 | 5163541450 | 31700 | 31900 | 31900 | 31600 | 4133 |
| 535 | 20230906 | 104700 | 5032088100 | 31900 | 31650 | 31900 | 31600 | 1123 |
| 536 | 20230906 | 104600 | 4996401150 | 31600 | 31700 | 31700 | 31600 | 575 |
| 537 | 20230906 | 104500 | 4978199150 | 31700 | 31750 | 31750 | 31650 | 249 |
| 538 | 20230906 | 104400 | 4970306350 | 31750 | 31700 | 31750 | 31700 | 289 |
| 539 | 20230906 | 104300 | 4961144900 | 31650 | 31600 | 31650 | 31600 | 589 |
| 540 | 20230906 | 104200 | 4942512400 | 31600 | 31600 | 31650 | 31600 | 483 |
| 541 | 20230906 | 104100 | 4927247750 | 31600 | 31600 | 31650 | 31500 | 6470 |
| 542 | 20230906 | 104000 | 4722941450 | 31600 | 31550 | 31650 | 31550 | 996 |
| 543 | 20230906 | 103900 | 4691435950 | 31550 | 31550 | 31650 | 31500 | 1946 |
| 544 | 20230906 | 103800 | 4630096050 | 31550 | 31600 | 31650 | 31550 | 924 |
| 545 | 20230906 | 103700 | 4600934750 | 31650 | 31650 | 31650 | 31600 | 936 |
| 546 | 20230906 | 103600 | 4571332200 | 31650 | 31700 | 31750 | 31650 | 1677 |
| 547 | 20230906 | 103500 | 4518166700 | 31750 | 31700 | 31750 | 31700 | 17 |
| 548 | 20230906 | 103400 | 4517627000 | 31750 | 31750 | 31750 | 31700 | 379 |
| 549 | 20230906 | 103300 | 4505609050 | 31750 | 31800 | 31800 | 31700 | 283 |
| 550 | 20230906 | 103200 | 4496627900 | 31800 | 31850 | 31900 | 31800 | 776 |
| 551 | 20230906 | 103100 | 4471923450 | 31900 | 31950 | 31950 | 31850 | 568 |
| 552 | 20230906 | 103000 | 4453805100 | 31900 | 31950 | 31950 | 31900 | 404 |
| 553 | 20230906 | 102900 | 4440906800 | 31950 | 31850 | 31950 | 31850 | 746 |
| 554 | 20230906 | 102800 | 4417137300 | 31850 | 31800 | 31850 | 31800 | 186 |
| 555 | 20230906 | 102700 | 4411220700 | 31800 | 31900 | 31900 | 31800 | 274 |
| 556 | 20230906 | 102600 | 4402491450 | 31900 | 31800 | 31900 | 31750 | 2204 |
| 557 | 20230906 | 102500 | 4332362350 | 31800 | 31700 | 31800 | 31700 | 73 |
| 558 | 20230906 | 102400 | 4330042600 | 31650 | 31750 | 31800 | 31650 | 439 |
| 559 | 20230906 | 102300 | 4316124150 | 31750 | 31650 | 31800 | 31650 | 476 |
| 560 | 20230906 | 102200 | 4301017700 | 31650 | 31700 | 31750 | 31550 | 1819 |
| 561 | 20230906 | 102100 | 4243459500 | 31700 | 31800 | 31800 | 31650 | 194 |
| 562 | 20230906 | 102000 | 4237303750 | 31750 | 31500 | 31750 | 31500 | 1997 |
| 563 | 20230906 | 101900 | 4174142450 | 31500 | 31500 | 31600 | 31500 | 836 |
| 564 | 20230906 | 101800 | 4147807350 | 31500 | 31500 | 31600 | 31450 | 916 |
| 565 | 20230906 | 101700 | 4118953550 | 31500 | 31550 | 31650 | 31500 | 918 |
| 566 | 20230906 | 101600 | 4089988500 | 31550 | 31550 | 31650 | 31550 | 1737 |
| 567 | 20230906 | 101500 | 4035180350 | 31500 | 31600 | 31650 | 31450 | 10803 |
| 568 | 20230906 | 101400 | 3695150650 | 31650 | 31600 | 31650 | 31550 | 2321 |
| 569 | 20230906 | 101300 | 3621896900 | 31600 | 31650 | 31700 | 31550 | 3071 |
| 570 | 20230906 | 101200 | 3524822500 | 31650 | 31650 | 31700 | 31650 | 753 |
| 571 | 20230906 | 101100 | 3500990000 | 31650 | 31700 | 31700 | 31650 | 192 |
| 572 | 20230906 | 101000 | 3494906350 | 31650 | 31650 | 31650 | 31650 | 281 |
| 573 | 20230906 | 100900 | 3486012700 | 31650 | 31650 | 31700 | 31600 | 1106 |
| 574 | 20230906 | 100800 | 3451022700 | 31650 | 31650 | 31650 | 31600 | 1173 |
| 575 | 20230906 | 100700 | 3413920050 | 31700 | 31700 | 31700 | 31550 | 5505 |
| 576 | 20230906 | 100600 | 3239911100 | 31700 | 31850 | 31950 | 31700 | 5448 |
| 577 | 20230906 | 100500 | 3066818650 | 31900 | 31850 | 31900 | 31800 | 1169 |
| 578 | 20230906 | 100400 | 3029578700 | 31900 | 31850 | 31900 | 31850 | 384 |
| 579 | 20230906 | 100300 | 3017341750 | 31850 | 31900 | 31900 | 31850 | 303 |
| 580 | 20230906 | 100200 | 3007685200 | 31900 | 31950 | 31950 | 31850 | 1262 |
| 581 | 20230906 | 100100 | 2967402200 | 32000 | 31950 | 32000 | 31950 | 143 |
| 582 | 20230906 | 100000 | 2962829150 | 32050 | 32050 | 32050 | 31950 | 196 |
| 583 | 20230906 | 095900 | 2956564250 | 31950 | 32000 | 32050 | 31950 | 270 |
| 584 | 20230906 | 095800 | 2947922150 | 32000 | 32050 | 32100 | 32000 | 145 |
| 585 | 20230906 | 095700 | 2943271700 | 32000 | 32050 | 32050 | 31950 | 893 |
| 586 | 20230906 | 095600 | 2914683900 | 32050 | 32100 | 32100 | 32000 | 62 |
| 587 | 20230906 | 095500 | 2912697900 | 32000 | 32000 | 32100 | 32000 | 158 |
| 588 | 20230906 | 095400 | 2907636800 | 32000 | 32100 | 32100 | 32000 | 191 |
| 589 | 20230906 | 095300 | 2901524400 | 32100 | 32050 | 32100 | 32000 | 1009 |
| 590 | 20230906 | 095200 | 2869206450 | 32050 | 32100 | 32100 | 32050 | 942 |
| 591 | 20230906 | 095100 | 2838968600 | 32100 | 32150 | 32200 | 32100 | 295 |
| 592 | 20230906 | 095000 | 2829491650 | 32150 | 32100 | 32150 | 32100 | 187 |
| 593 | 20230906 | 094900 | 2823488800 | 32050 | 32100 | 32100 | 32050 | 533 |
| 594 | 20230906 | 094800 | 2806388550 | 32050 | 32000 | 32050 | 31950 | 871 |
| 595 | 20230906 | 094700 | 2778527650 | 32050 | 32000 | 32050 | 32000 | 197 |
| 596 | 20230906 | 094600 | 2772218600 | 32000 | 32050 | 32050 | 32000 | 185 |
| 597 | 20230906 | 094500 | 2766294550 | 32050 | 32150 | 32150 | 32000 | 96 |
| 598 | 20230906 | 094400 | 2763218900 | 32000 | 32200 | 32200 | 32000 | 1345 |
| 599 | 20230906 | 094300 | 2720026850 | 32200 | 32200 | 32200 | 32100 | 240 |
| 600 | 20230906 | 094200 | 2712306850 | 32200 | 32150 | 32200 | 32100 | 390 |
| 601 | 20230906 | 094100 | 2699763650 | 32150 | 32100 | 32150 | 32100 | 598 |
| 602 | 20230906 | 094000 | 2680548800 | 32100 | 32100 | 32100 | 32000 | 470 |
| 603 | 20230906 | 093900 | 2665473600 | 32100 | 32000 | 32100 | 31950 | 189 |
| 604 | 20230906 | 093800 | 2659422100 | 31950 | 31950 | 32000 | 31900 | 1082 |
| 605 | 20230906 | 093700 | 2624824350 | 32000 | 31950 | 32000 | 31950 | 210 |
| 606 | 20230906 | 093600 | 2618113150 | 31950 | 31950 | 31950 | 31800 | 1660 |
| 607 | 20230906 | 093500 | 2565161100 | 31950 | 31900 | 31950 | 31900 | 727 |
| 608 | 20230906 | 093400 | 2541960600 | 31900 | 31900 | 31900 | 31850 | 1175 |
| 609 | 20230906 | 093300 | 2504530550 | 31950 | 31900 | 32000 | 31800 | 1569 |
| 610 | 20230906 | 093200 | 2454492100 | 31900 | 32000 | 32050 | 31850 | 3379 |
| 611 | 20230906 | 093100 | 2346631100 | 32000 | 32150 | 32150 | 31950 | 1396 |
| 612 | 20230906 | 093000 | 2301900200 | 32150 | 32100 | 32200 | 32000 | 1754 |
| 613 | 20230906 | 092900 | 2245656850 | 32100 | 32100 | 32100 | 32100 | 90 |
| 614 | 20230906 | 092800 | 2242767850 | 32100 | 32200 | 32200 | 32100 | 146 |
| 615 | 20230906 | 092700 | 2238066850 | 32200 | 32300 | 32300 | 32100 | 554 |
| 616 | 20230906 | 092600 | 2220264750 | 32300 | 32200 | 32300 | 32150 | 2572 |
| 617 | 20230906 | 092500 | 2137378250 | 32200 | 32250 | 32250 | 32200 | 1139 |
| 618 | 20230906 | 092400 | 2100658900 | 32250 | 32250 | 32300 | 32250 | 933 |
| 619 | 20230906 | 092300 | 2070561800 | 32250 | 32200 | 32300 | 32200 | 705 |
| 620 | 20230906 | 092200 | 2047838200 | 32200 | 32350 | 32350 | 32200 | 1501 |
| 621 | 20230906 | 092100 | 1999396750 | 32250 | 32250 | 32450 | 32250 | 1513 |
| 622 | 20230906 | 092000 | 1950405900 | 32250 | 32150 | 32300 | 32150 | 914 |
| 623 | 20230906 | 091900 | 1920947050 | 32150 | 31900 | 32150 | 31900 | 2455 |
| 624 | 20230906 | 091800 | 1842422600 | 31950 | 31800 | 32000 | 31800 | 1406 |
| 625 | 20230906 | 091700 | 1797496750 | 31900 | 31700 | 31950 | 31650 | 7525 |
| 626 | 20230906 | 091600 | 1558577750 | 31800 | 31750 | 31900 | 31650 | 3664 |
| 627 | 20230906 | 091500 | 1442306500 | 31750 | 31900 | 31950 | 31750 | 6672 |
| 628 | 20230906 | 091400 | 1229987500 | 31950 | 32000 | 32000 | 31950 | 1356 |
| 629 | 20230906 | 091300 | 1186651950 | 32000 | 32000 | 32100 | 32000 | 100 |
| 630 | 20230906 | 091200 | 1183450650 | 31950 | 32000 | 32200 | 31950 | 1535 |
| 631 | 20230906 | 091100 | 1134332600 | 32000 | 31900 | 32250 | 31850 | 4463 |
| 632 | 20230906 | 091000 | 991795850 | 31900 | 32050 | 32050 | 31900 | 3014 |
| 633 | 20230906 | 090900 | 895430800 | 32050 | 32150 | 32250 | 32050 | 841 |
| 634 | 20230906 | 090800 | 868408050 | 32150 | 32250 | 32300 | 32150 | 2680 |
| 635 | 20230906 | 090700 | 782217150 | 32100 | 32150 | 32300 | 32000 | 3175 |
| 636 | 20230906 | 090600 | 680356050 | 32150 | 32300 | 32300 | 32050 | 3584 |
| 637 | 20230906 | 090500 | 564859800 | 32350 | 32450 | 32450 | 32350 | 2039 |
| 638 | 20230906 | 090400 | 498810450 | 32450 | 32350 | 32500 | 32350 | 384 |
| 639 | 20230906 | 090300 | 486355900 | 32350 | 32500 | 32550 | 32350 | 2943 |
| 640 | 20230906 | 090200 | 390904150 | 32500 | 32500 | 32550 | 32500 | 2189 |
| 641 | 20230906 | 090100 | 319742750 | 32550 | 32250 | 32550 | 32250 | 5385 |
| 642 | 20230906 | 090000 | 145635450 | 32300 | 32250 | 32350 | 32200 | 4330 |