34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 194600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 4683 |
| 3 | 20230921 | 194500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20230921 | 194400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20230921 | 194300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20230921 | 194200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20230921 | 194100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20230921 | 194000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20230921 | 193900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20230921 | 193800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20230921 | 193700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20230921 | 193600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20230921 | 193500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20230921 | 193400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20230921 | 193300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20230921 | 193200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20230921 | 193100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20230921 | 193000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20230921 | 192900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20230921 | 192800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20230921 | 192700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20230921 | 192600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20230921 | 192500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20230921 | 192400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20230921 | 192300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20230921 | 192200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20230921 | 192100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20230921 | 192000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20230921 | 191900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20230921 | 191800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20230921 | 191700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20230921 | 191600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 4683 |
| 33 | 20230921 | 191500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20230921 | 191400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20230921 | 191300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20230921 | 191200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20230921 | 191100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20230921 | 191000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20230921 | 190900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20230921 | 190800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20230921 | 190700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20230921 | 190600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20230921 | 190500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20230921 | 190400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20230921 | 190300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20230921 | 190200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20230921 | 190100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20230921 | 190000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20230921 | 185900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20230921 | 185800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20230921 | 185700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20230921 | 185600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20230921 | 185500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20230921 | 185400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20230921 | 185300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20230921 | 185200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20230921 | 185100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20230921 | 185000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20230921 | 184900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20230921 | 184800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20230921 | 184700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20230921 | 184600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 4683 |
| 63 | 20230921 | 184500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20230921 | 184400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20230921 | 184300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20230921 | 184200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20230921 | 184100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20230921 | 184000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20230921 | 183900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20230921 | 183800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20230921 | 183700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20230921 | 183600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20230921 | 183500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20230921 | 183400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20230921 | 183300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20230921 | 183200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20230921 | 183100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20230921 | 183000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20230921 | 182900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20230921 | 182800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20230921 | 182700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20230921 | 182600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20230921 | 182500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20230921 | 182400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20230921 | 182300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20230921 | 182200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20230921 | 182100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20230921 | 182000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20230921 | 181900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20230921 | 181800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20230921 | 181700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20230921 | 181600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 4683 |
| 93 | 20230921 | 181500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20230921 | 181400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20230921 | 181300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20230921 | 181200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20230921 | 181100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20230921 | 181000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20230921 | 180900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20230921 | 180800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20230921 | 180700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20230921 | 180600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20230921 | 180500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20230921 | 180400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20230921 | 180300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20230921 | 180200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20230921 | 180100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20230921 | 180000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20230921 | 175900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20230921 | 175800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20230921 | 175700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20230921 | 175600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20230921 | 175500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20230921 | 175400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20230921 | 175300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20230921 | 175200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20230921 | 175100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20230921 | 175000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20230921 | 174900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20230921 | 174800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20230921 | 174700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20230921 | 174600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 4683 |
| 123 | 20230921 | 174500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20230921 | 174400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20230921 | 174300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20230921 | 174200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20230921 | 174100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20230921 | 174000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20230921 | 173900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20230921 | 173800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20230921 | 173700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20230921 | 173600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20230921 | 173500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20230921 | 173400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20230921 | 173300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20230921 | 173200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20230921 | 173100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20230921 | 173000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20230921 | 172900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20230921 | 172800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20230921 | 172700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20230921 | 172600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20230921 | 172500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20230921 | 172400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20230921 | 172300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20230921 | 172200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20230921 | 172100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20230921 | 172000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20230921 | 171900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20230921 | 171800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20230921 | 171700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20230921 | 171600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 4683 |
| 153 | 20230921 | 171500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20230921 | 171400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20230921 | 171300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20230921 | 171200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20230921 | 171100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20230921 | 171000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20230921 | 170900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20230921 | 170800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20230921 | 170700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20230921 | 170600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20230921 | 170500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20230921 | 170400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20230921 | 170300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20230921 | 170200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20230921 | 170100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20230921 | 170000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20230921 | 165900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20230921 | 165800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20230921 | 165700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20230921 | 165600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20230921 | 165500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20230921 | 165400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20230921 | 165300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20230921 | 165200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20230921 | 165100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20230921 | 165000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20230921 | 164900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20230921 | 164800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20230921 | 164700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20230921 | 164600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 4683 |
| 183 | 20230921 | 164500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20230921 | 164400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20230921 | 164300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20230921 | 164200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20230921 | 164100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20230921 | 164000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20230921 | 163900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20230921 | 163800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20230921 | 163700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20230921 | 163600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20230921 | 163500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20230921 | 163400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 195 | 20230921 | 163300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 196 | 20230921 | 163200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 197 | 20230921 | 163100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 198 | 20230921 | 163000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 199 | 20230921 | 162900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 200 | 20230921 | 162800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 201 | 20230921 | 162700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 202 | 20230921 | 162600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 203 | 20230921 | 162500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 204 | 20230921 | 162400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 205 | 20230921 | 162300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 206 | 20230921 | 162200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 207 | 20230921 | 162100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 208 | 20230921 | 162000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 209 | 20230921 | 161900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 210 | 20230921 | 161800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 211 | 20230921 | 161700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 212 | 20230921 | 161600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 4683 |
| 213 | 20230921 | 161500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 214 | 20230921 | 161400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 215 | 20230921 | 161300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 216 | 20230921 | 161200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 217 | 20230921 | 161100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 218 | 20230921 | 161000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 219 | 20230921 | 160900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 220 | 20230921 | 160800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 221 | 20230921 | 160700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 222 | 20230921 | 160600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 223 | 20230921 | 160500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 224 | 20230921 | 160400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 225 | 20230921 | 160300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 226 | 20230921 | 160200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 227 | 20230921 | 160100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 228 | 20230921 | 160000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 229 | 20230921 | 155900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 230 | 20230921 | 155800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 231 | 20230921 | 155700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 232 | 20230921 | 155600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 233 | 20230921 | 155500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 234 | 20230921 | 155400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 235 | 20230921 | 155300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 236 | 20230921 | 155200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 237 | 20230921 | 155100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 238 | 20230921 | 155000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 239 | 20230921 | 154900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 240 | 20230921 | 154800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 241 | 20230921 | 154700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 242 | 20230921 | 154600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 4683 |
| 243 | 20230921 | 154500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 244 | 20230921 | 154400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 245 | 20230921 | 154300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 246 | 20230921 | 154200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 247 | 20230921 | 154100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 248 | 20230921 | 154000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 249 | 20230921 | 153900 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 250 | 20230921 | 153800 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 251 | 20230921 | 153700 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 252 | 20230921 | 153600 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 253 | 20230921 | 153500 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 254 | 20230921 | 153400 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 255 | 20230921 | 153300 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 256 | 20230921 | 153200 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 257 | 20230921 | 153100 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 258 | 20230921 | 153000 | 5742678000 | 32200 | 32200 | 32200 | 32200 | 4683 |
| 259 | 20230921 | 152900 | 5591885400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 260 | 20230921 | 152800 | 5591885400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 261 | 20230921 | 152700 | 5591885400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 262 | 20230921 | 152600 | 5591885400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 263 | 20230921 | 152500 | 5591885400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 264 | 20230921 | 152400 | 5591885400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 265 | 20230921 | 152300 | 5591885400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 266 | 20230921 | 152200 | 5591885400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 267 | 20230921 | 152100 | 5591885400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 268 | 20230921 | 152000 | 5591885400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 269 | 20230921 | 151900 | 5591885400 | 32250 | 32200 | 32250 | 32150 | 640 |
| 270 | 20230921 | 151800 | 5571278950 | 32150 | 32200 | 32200 | 32150 | 498 |
| 271 | 20230921 | 151700 | 5555262600 | 32200 | 32200 | 32200 | 32150 | 155 |
| 272 | 20230921 | 151600 | 5550271750 | 32250 | 32200 | 32250 | 32150 | 1487 |
| 273 | 20230921 | 151500 | 5502420550 | 32150 | 32200 | 32200 | 32150 | 387 |
| 274 | 20230921 | 151400 | 5489976200 | 32150 | 32250 | 32250 | 32150 | 552 |
| 275 | 20230921 | 151300 | 5472208950 | 32150 | 32150 | 32250 | 32150 | 559 |
| 276 | 20230921 | 151200 | 5454222150 | 32150 | 32200 | 32250 | 32150 | 136 |
| 277 | 20230921 | 151100 | 5449844250 | 32200 | 32200 | 32250 | 32150 | 321 |
| 278 | 20230921 | 151000 | 5439502900 | 32150 | 32250 | 32250 | 32150 | 410 |
| 279 | 20230921 | 150900 | 5426312250 | 32200 | 32200 | 32250 | 32150 | 145 |
| 280 | 20230921 | 150800 | 5421649750 | 32150 | 32200 | 32250 | 32150 | 391 |
| 281 | 20230921 | 150700 | 5409056300 | 32250 | 32150 | 32250 | 32150 | 342 |
| 282 | 20230921 | 150600 | 5398048150 | 32200 | 32200 | 32200 | 32150 | 289 |
| 283 | 20230921 | 150500 | 5388747950 | 32150 | 32150 | 32250 | 32150 | 764 |
| 284 | 20230921 | 150400 | 5364160300 | 32200 | 32150 | 32250 | 32150 | 675 |
| 285 | 20230921 | 150300 | 5342442300 | 32200 | 32200 | 32250 | 32150 | 511 |
| 286 | 20230921 | 150200 | 5326006650 | 32200 | 32250 | 32250 | 32200 | 549 |
| 287 | 20230921 | 150100 | 5308327050 | 32200 | 32250 | 32250 | 32200 | 1343 |
| 288 | 20230921 | 150000 | 5265077700 | 32200 | 32250 | 32300 | 32200 | 724 |
| 289 | 20230921 | 145900 | 5241734250 | 32250 | 32250 | 32300 | 32200 | 2304 |
| 290 | 20230921 | 145800 | 5167487350 | 32300 | 32200 | 32300 | 32200 | 247 |
| 291 | 20230921 | 145700 | 5159533050 | 32300 | 32250 | 32300 | 32200 | 1281 |
| 292 | 20230921 | 145600 | 5118217450 | 32300 | 32300 | 32300 | 32250 | 320 |
| 293 | 20230921 | 145500 | 5107896300 | 32250 | 32250 | 32300 | 32250 | 458 |
| 294 | 20230921 | 145400 | 5093125450 | 32300 | 32250 | 32300 | 32250 | 446 |
| 295 | 20230921 | 145300 | 5078740350 | 32300 | 32250 | 32300 | 32250 | 109 |
| 296 | 20230921 | 145200 | 5075223150 | 32250 | 32350 | 32350 | 32250 | 305 |
| 297 | 20230921 | 145100 | 5065384450 | 32350 | 32250 | 32350 | 32250 | 617 |
| 298 | 20230921 | 145000 | 5045470900 | 32300 | 32350 | 32350 | 32300 | 172 |
| 299 | 20230921 | 144900 | 5039914250 | 32400 | 32400 | 32400 | 32250 | 235 |
| 300 | 20230921 | 144800 | 5032334200 | 32250 | 32400 | 32400 | 32250 | 851 |
| 301 | 20230921 | 144700 | 5004846550 | 32400 | 32450 | 32450 | 32350 | 374 |
| 302 | 20230921 | 144600 | 4992739250 | 32400 | 32400 | 32450 | 32400 | 300 |
| 303 | 20230921 | 144500 | 4983018950 | 32450 | 32450 | 32450 | 32400 | 309 |
| 304 | 20230921 | 144400 | 4973006550 | 32450 | 32400 | 32450 | 32400 | 122 |
| 305 | 20230921 | 144300 | 4969050250 | 32450 | 32350 | 32450 | 32250 | 1756 |
| 306 | 20230921 | 144200 | 4912224300 | 32350 | 32350 | 32350 | 32300 | 40 |
| 307 | 20230921 | 144100 | 4910930950 | 32350 | 32350 | 32350 | 32250 | 365 |
| 308 | 20230921 | 144000 | 4899144400 | 32300 | 32300 | 32350 | 32250 | 550 |
| 309 | 20230921 | 143900 | 4881369600 | 32250 | 32350 | 32350 | 32250 | 483 |
| 310 | 20230921 | 143800 | 4865786150 | 32300 | 32250 | 32300 | 32250 | 206 |
| 311 | 20230921 | 143700 | 4859141650 | 32350 | 32300 | 32350 | 32250 | 226 |
| 312 | 20230921 | 143600 | 4851848250 | 32250 | 32350 | 32350 | 32250 | 338 |
| 313 | 20230921 | 143500 | 4840943050 | 32350 | 32300 | 32350 | 32250 | 320 |
| 314 | 20230921 | 143400 | 4830608750 | 32300 | 32200 | 32350 | 32200 | 251 |
| 315 | 20230921 | 143300 | 4822522650 | 32350 | 32350 | 32350 | 32250 | 858 |
| 316 | 20230921 | 143200 | 4794850750 | 32350 | 32300 | 32350 | 32250 | 251 |
| 317 | 20230921 | 143100 | 4786754400 | 32300 | 32250 | 32350 | 32250 | 882 |
| 318 | 20230921 | 143000 | 4758277800 | 32300 | 32250 | 32300 | 32250 | 216 |
| 319 | 20230921 | 142900 | 4751311100 | 32300 | 32300 | 32300 | 32250 | 198 |
| 320 | 20230921 | 142800 | 4744925250 | 32300 | 32300 | 32300 | 32250 | 349 |
| 321 | 20230921 | 142700 | 4733669300 | 32300 | 32300 | 32300 | 32250 | 287 |
| 322 | 20230921 | 142600 | 4724410400 | 32300 | 32300 | 32300 | 32250 | 266 |
| 323 | 20230921 | 142500 | 4715830950 | 32300 | 32300 | 32300 | 32250 | 215 |
| 324 | 20230921 | 142400 | 4708895700 | 32300 | 32300 | 32300 | 32250 | 276 |
| 325 | 20230921 | 142300 | 4699993900 | 32250 | 32300 | 32350 | 32250 | 284 |
| 326 | 20230921 | 142200 | 4690831150 | 32300 | 32300 | 32350 | 32250 | 305 |
| 327 | 20230921 | 142100 | 4680977400 | 32350 | 32400 | 32400 | 32300 | 125 |
| 328 | 20230921 | 142000 | 4676938600 | 32300 | 32300 | 32400 | 32300 | 215 |
| 329 | 20230921 | 141900 | 4669993200 | 32400 | 32400 | 32400 | 32300 | 257 |
| 330 | 20230921 | 141800 | 4661691200 | 32300 | 32400 | 32400 | 32300 | 324 |
| 331 | 20230921 | 141700 | 4651210600 | 32400 | 32400 | 32400 | 32300 | 355 |
| 332 | 20230921 | 141600 | 4639727100 | 32350 | 32400 | 32400 | 32300 | 194 |
| 333 | 20230921 | 141500 | 4633458800 | 32400 | 32400 | 32400 | 32300 | 215 |
| 334 | 20230921 | 141400 | 4626503300 | 32400 | 32350 | 32400 | 32350 | 240 |
| 335 | 20230921 | 141300 | 4618738350 | 32400 | 32400 | 32400 | 32300 | 261 |
| 336 | 20230921 | 141200 | 4610306000 | 32400 | 32400 | 32400 | 32300 | 199 |
| 337 | 20230921 | 141100 | 4603876400 | 32300 | 32300 | 32400 | 32300 | 309 |
| 338 | 20230921 | 141000 | 4593891250 | 32400 | 32350 | 32400 | 32300 | 43 |
| 339 | 20230921 | 140900 | 4592501200 | 32300 | 32300 | 32350 | 32300 | 245 |
| 340 | 20230921 | 140800 | 4584586300 | 32350 | 32300 | 32400 | 32300 | 265 |
| 341 | 20230921 | 140700 | 4576014600 | 32350 | 32350 | 32350 | 32300 | 223 |
| 342 | 20230921 | 140600 | 4568811150 | 32300 | 32350 | 32400 | 32300 | 261 |
| 343 | 20230921 | 140500 | 4560371400 | 32400 | 32400 | 32400 | 32350 | 159 |
| 344 | 20230921 | 140400 | 4555227250 | 32300 | 32400 | 32400 | 32300 | 469 |
| 345 | 20230921 | 140300 | 4540077150 | 32400 | 32350 | 32400 | 32300 | 255 |
| 346 | 20230921 | 140200 | 4531834900 | 32350 | 32350 | 32350 | 32300 | 246 |
| 347 | 20230921 | 140100 | 4523888800 | 32350 | 32350 | 32350 | 32300 | 299 |
| 348 | 20230921 | 140000 | 4514227350 | 32350 | 32300 | 32400 | 32300 | 499 |
| 349 | 20230921 | 135900 | 4498104250 | 32350 | 32300 | 32350 | 32300 | 47 |
| 350 | 20230921 | 135800 | 4496584950 | 32300 | 32300 | 32400 | 32300 | 270 |
| 351 | 20230921 | 135700 | 4487863300 | 32400 | 32350 | 32400 | 32300 | 174 |
| 352 | 20230921 | 135600 | 4482241600 | 32300 | 32350 | 32400 | 32300 | 229 |
| 353 | 20230921 | 135500 | 4474844200 | 32300 | 32300 | 32450 | 32300 | 240 |
| 354 | 20230921 | 135400 | 4467080550 | 32450 | 32450 | 32450 | 32300 | 196 |
| 355 | 20230921 | 135300 | 4460741550 | 32450 | 32300 | 32450 | 32300 | 599 |
| 356 | 20230921 | 135200 | 4441388050 | 32450 | 32400 | 32450 | 32300 | 296 |
| 357 | 20230921 | 135100 | 4431818200 | 32400 | 32400 | 32450 | 32350 | 258 |
| 358 | 20230921 | 135000 | 4423469650 | 32350 | 32400 | 32450 | 32350 | 242 |
| 359 | 20230921 | 134900 | 4415639050 | 32500 | 32400 | 32500 | 32400 | 215 |
| 360 | 20230921 | 134800 | 4408662850 | 32400 | 32500 | 32500 | 32400 | 585 |
| 361 | 20230921 | 134700 | 4389665550 | 32350 | 32450 | 32500 | 32350 | 562 |
| 362 | 20230921 | 134600 | 4371452950 | 32450 | 32450 | 32450 | 32350 | 288 |
| 363 | 20230921 | 134500 | 4362130600 | 32350 | 32350 | 32450 | 32350 | 367 |
| 364 | 20230921 | 134400 | 4350256250 | 32450 | 32400 | 32450 | 32350 | 331 |
| 365 | 20230921 | 134300 | 4339539850 | 32350 | 32400 | 32400 | 32350 | 247 |
| 366 | 20230921 | 134200 | 4331548800 | 32400 | 32350 | 32400 | 32300 | 506 |
| 367 | 20230921 | 134100 | 4315192150 | 32300 | 32350 | 32350 | 32300 | 250 |
| 368 | 20230921 | 134000 | 4307114850 | 32400 | 32400 | 32400 | 32300 | 203 |
| 369 | 20230921 | 133900 | 4300556150 | 32300 | 32300 | 32400 | 32300 | 207 |
| 370 | 20230921 | 133800 | 4293869250 | 32400 | 32400 | 32400 | 32300 | 228 |
| 371 | 20230921 | 133700 | 4286495150 | 32400 | 32350 | 32400 | 32350 | 15 |
| 372 | 20230921 | 133600 | 4286009300 | 32400 | 32450 | 32450 | 32400 | 183 |
| 373 | 20230921 | 133500 | 4280079650 | 32450 | 32450 | 32500 | 32400 | 329 |
| 374 | 20230921 | 133400 | 4269413100 | 32500 | 32450 | 32500 | 32400 | 718 |
| 375 | 20230921 | 133300 | 4246124250 | 32400 | 32350 | 32450 | 32350 | 443 |
| 376 | 20230921 | 133200 | 4231781450 | 32450 | 32450 | 32450 | 32400 | 1144 |
| 377 | 20230921 | 133100 | 4194710300 | 32400 | 32350 | 32400 | 32300 | 1398 |
| 378 | 20230921 | 133000 | 4149467950 | 32300 | 32350 | 32350 | 32300 | 261 |
| 379 | 20230921 | 132900 | 4141037100 | 32350 | 32300 | 32350 | 32300 | 173 |
| 380 | 20230921 | 132800 | 4135448900 | 32350 | 32400 | 32400 | 32300 | 261 |
| 381 | 20230921 | 132700 | 4127006150 | 32400 | 32300 | 32400 | 32300 | 40 |
| 382 | 20230921 | 132600 | 4125713250 | 32300 | 32350 | 32400 | 32250 | 1149 |
| 383 | 20230921 | 132500 | 4088555800 | 32300 | 32250 | 32350 | 32250 | 316 |
| 384 | 20230921 | 132400 | 4078349800 | 32300 | 32300 | 32300 | 32250 | 385 |
| 385 | 20230921 | 132300 | 4065933100 | 32300 | 32250 | 32300 | 32250 | 731 |
| 386 | 20230921 | 132200 | 4042333750 | 32250 | 32250 | 32250 | 32200 | 292 |
| 387 | 20230921 | 132100 | 4032931000 | 32250 | 32150 | 32250 | 32150 | 330 |
| 388 | 20230921 | 132000 | 4022305300 | 32200 | 32200 | 32250 | 32100 | 585 |
| 389 | 20230921 | 131900 | 4003497450 | 32250 | 32200 | 32250 | 32150 | 465 |
| 390 | 20230921 | 131800 | 3988536050 | 32150 | 32150 | 32150 | 32100 | 269 |
| 391 | 20230921 | 131700 | 3979896400 | 32150 | 32100 | 32200 | 32050 | 640 |
| 392 | 20230921 | 131600 | 3959341700 | 32150 | 32150 | 32150 | 32100 | 39 |
| 393 | 20230921 | 131500 | 3958087900 | 32050 | 32150 | 32150 | 32050 | 301 |
| 394 | 20230921 | 131400 | 3948423500 | 32100 | 32150 | 32150 | 32100 | 198 |
| 395 | 20230921 | 131300 | 3942067400 | 32100 | 32100 | 32100 | 32100 | 325 |
| 396 | 20230921 | 131200 | 3931634900 | 32100 | 32100 | 32150 | 32100 | 421 |
| 397 | 20230921 | 131100 | 3918120300 | 32100 | 32050 | 32100 | 32050 | 913 |
| 398 | 20230921 | 131000 | 3888835750 | 32050 | 32100 | 32100 | 32050 | 317 |
| 399 | 20230921 | 130900 | 3878670150 | 32050 | 32100 | 32100 | 32050 | 198 |
| 400 | 20230921 | 130800 | 3872323950 | 32100 | 32150 | 32150 | 32050 | 313 |
| 401 | 20230921 | 130700 | 3862289050 | 32050 | 32100 | 32100 | 32050 | 244 |
| 402 | 20230921 | 130600 | 3854459000 | 32100 | 32050 | 32100 | 32050 | 369 |
| 403 | 20230921 | 130500 | 3842626750 | 32100 | 32150 | 32150 | 32050 | 354 |
| 404 | 20230921 | 130400 | 3831266150 | 32150 | 32100 | 32150 | 32100 | 25 |
| 405 | 20230921 | 130300 | 3830463500 | 32100 | 32100 | 32100 | 32100 | 838 |
| 406 | 20230921 | 130200 | 3803563700 | 32100 | 32100 | 32100 | 32100 | 335 |
| 407 | 20230921 | 130100 | 3792810200 | 32150 | 32150 | 32150 | 32100 | 139 |
| 408 | 20230921 | 130000 | 3788342500 | 32150 | 32150 | 32150 | 32100 | 423 |
| 409 | 20230921 | 125900 | 3774752850 | 32100 | 32100 | 32150 | 32100 | 278 |
| 410 | 20230921 | 125800 | 3765827750 | 32100 | 32200 | 32200 | 32100 | 236 |
| 411 | 20230921 | 125700 | 3758241700 | 32200 | 32200 | 32250 | 32100 | 262 |
| 412 | 20230921 | 125600 | 3749813600 | 32150 | 32100 | 32150 | 32100 | 218 |
| 413 | 20230921 | 125500 | 3742814200 | 32150 | 32150 | 32250 | 32150 | 335 |
| 414 | 20230921 | 125400 | 3732033300 | 32100 | 32250 | 32250 | 32100 | 23 |
| 415 | 20230921 | 125300 | 3731294850 | 32100 | 32150 | 32150 | 32100 | 430 |
| 416 | 20230921 | 125200 | 3717480250 | 32150 | 32200 | 32200 | 32150 | 539 |
| 417 | 20230921 | 125100 | 3700151350 | 32100 | 32250 | 32250 | 32100 | 248 |
| 418 | 20230921 | 125000 | 3692175150 | 32150 | 32150 | 32150 | 32150 | 269 |
| 419 | 20230921 | 124900 | 3683526800 | 32150 | 32200 | 32200 | 32150 | 412 |
| 420 | 20230921 | 124800 | 3670272500 | 32200 | 32200 | 32250 | 32100 | 1524 |
| 421 | 20230921 | 124700 | 3621245800 | 32200 | 32250 | 32250 | 32200 | 258 |
| 422 | 20230921 | 124600 | 3612938050 | 32250 | 32300 | 32300 | 32200 | 811 |
| 423 | 20230921 | 124500 | 3586823150 | 32200 | 32200 | 32200 | 32200 | 229 |
| 424 | 20230921 | 124400 | 3579449350 | 32200 | 32200 | 32300 | 32200 | 268 |
| 425 | 20230921 | 124300 | 3570817900 | 32200 | 32200 | 32300 | 32200 | 381 |
| 426 | 20230921 | 124200 | 3558534700 | 32200 | 32200 | 32200 | 32200 | 265 |
| 427 | 20230921 | 124100 | 3550001700 | 32200 | 32250 | 32300 | 32200 | 1331 |
| 428 | 20230921 | 124000 | 3507138450 | 32200 | 32200 | 32200 | 32150 | 394 |
| 429 | 20230921 | 123900 | 3494461250 | 32150 | 32250 | 32250 | 32150 | 986 |
| 430 | 20230921 | 123800 | 3462718700 | 32200 | 32200 | 32200 | 32200 | 239 |
| 431 | 20230921 | 123700 | 3455022900 | 32200 | 32300 | 32300 | 32200 | 245 |
| 432 | 20230921 | 123600 | 3447113500 | 32200 | 32250 | 32300 | 32200 | 195 |
| 433 | 20230921 | 123500 | 3440825700 | 32250 | 32200 | 32250 | 32200 | 239 |
| 434 | 20230921 | 123400 | 3433129850 | 32200 | 32200 | 32300 | 32200 | 166 |
| 435 | 20230921 | 123300 | 3427783650 | 32200 | 32250 | 32250 | 32200 | 215 |
| 436 | 20230921 | 123200 | 3420851050 | 32200 | 32200 | 32200 | 32200 | 27 |
| 437 | 20230921 | 123100 | 3419981650 | 32200 | 32250 | 32250 | 32150 | 393 |
| 438 | 20230921 | 123000 | 3407327100 | 32250 | 32350 | 32350 | 32250 | 65 |
| 439 | 20230921 | 122900 | 3405230300 | 32300 | 32250 | 32350 | 32250 | 484 |
| 440 | 20230921 | 122800 | 3389619650 | 32200 | 32250 | 32250 | 32200 | 175 |
| 441 | 20230921 | 122700 | 3383983550 | 32250 | 32250 | 32250 | 32250 | 230 |
| 442 | 20230921 | 122600 | 3376566050 | 32250 | 32250 | 32250 | 32250 | 197 |
| 443 | 20230921 | 122500 | 3370212800 | 32250 | 32300 | 32350 | 32250 | 234 |
| 444 | 20230921 | 122400 | 3362655100 | 32350 | 32300 | 32350 | 32300 | 272 |
| 445 | 20230921 | 122300 | 3353868600 | 32300 | 32300 | 32300 | 32300 | 154 |
| 446 | 20230921 | 122200 | 3348894400 | 32300 | 32200 | 32300 | 32200 | 422 |
| 447 | 20230921 | 122100 | 3335291000 | 32300 | 32300 | 32300 | 32300 | 27 |
| 448 | 20230921 | 122000 | 3334418900 | 32300 | 32200 | 32300 | 32200 | 173 |
| 449 | 20230921 | 121900 | 3328847400 | 32200 | 32150 | 32200 | 32150 | 233 |
| 450 | 20230921 | 121800 | 3321344850 | 32150 | 32200 | 32350 | 32150 | 253 |
| 451 | 20230921 | 121700 | 3313206500 | 32150 | 32200 | 32200 | 32150 | 240 |
| 452 | 20230921 | 121600 | 3305489550 | 32200 | 32300 | 32300 | 32200 | 482 |
| 453 | 20230921 | 121500 | 3289968250 | 32300 | 32350 | 32350 | 32200 | 305 |
| 454 | 20230921 | 121400 | 3280136450 | 32350 | 32300 | 32400 | 32300 | 229 |
| 455 | 20230921 | 121300 | 3272738750 | 32300 | 32400 | 32400 | 32250 | 255 |
| 456 | 20230921 | 121200 | 3264512150 | 32350 | 32250 | 32350 | 32250 | 213 |
| 457 | 20230921 | 121100 | 3257642600 | 32350 | 32300 | 32350 | 32300 | 533 |
| 458 | 20230921 | 121000 | 3240415050 | 32250 | 32250 | 32250 | 32250 | 346 |
| 459 | 20230921 | 120900 | 3229256550 | 32250 | 32250 | 32250 | 32200 | 137 |
| 460 | 20230921 | 120800 | 3224840250 | 32200 | 32300 | 32300 | 32200 | 195 |
| 461 | 20230921 | 120700 | 3218558050 | 32300 | 32250 | 32300 | 32200 | 683 |
| 462 | 20230921 | 120600 | 3196541550 | 32250 | 32250 | 32250 | 32200 | 433 |
| 463 | 20230921 | 120500 | 3182596950 | 32200 | 32200 | 32250 | 32200 | 304 |
| 464 | 20230921 | 120400 | 3172804600 | 32200 | 32150 | 32200 | 32150 | 263 |
| 465 | 20230921 | 120300 | 3164348600 | 32250 | 32150 | 32250 | 32150 | 178 |
| 466 | 20230921 | 120200 | 3158625700 | 32100 | 32200 | 32200 | 32100 | 367 |
| 467 | 20230921 | 120100 | 3146818750 | 32200 | 32150 | 32200 | 32100 | 318 |
| 468 | 20230921 | 120000 | 3136602450 | 32150 | 32200 | 32200 | 32150 | 92 |
| 469 | 20230921 | 115900 | 3133640650 | 32150 | 32150 | 32200 | 32150 | 225 |
| 470 | 20230921 | 115800 | 3126405750 | 32150 | 32150 | 32150 | 32150 | 165 |
| 471 | 20230921 | 115700 | 3121101000 | 32100 | 32150 | 32150 | 32100 | 483 |
| 472 | 20230921 | 115600 | 3105583900 | 32100 | 32100 | 32200 | 32100 | 210 |
| 473 | 20230921 | 115500 | 3098833500 | 32200 | 32100 | 32200 | 32050 | 1074 |
| 474 | 20230921 | 115400 | 3064283200 | 32050 | 32150 | 32200 | 32050 | 918 |
| 475 | 20230921 | 115300 | 3034797350 | 32100 | 32100 | 32100 | 32050 | 1266 |
| 476 | 20230921 | 115200 | 2994168950 | 32150 | 32150 | 32150 | 32150 | 260 |
| 477 | 20230921 | 115100 | 2985809950 | 32150 | 32150 | 32150 | 32150 | 254 |
| 478 | 20230921 | 115000 | 2977643850 | 32200 | 32200 | 32200 | 32200 | 257 |
| 479 | 20230921 | 114900 | 2969368450 | 32200 | 32150 | 32200 | 32100 | 295 |
| 480 | 20230921 | 114800 | 2959876900 | 32100 | 32100 | 32200 | 32050 | 1128 |
| 481 | 20230921 | 114700 | 2923669000 | 32100 | 32150 | 32200 | 32100 | 2297 |
| 482 | 20230921 | 114600 | 2849920200 | 32150 | 32150 | 32150 | 32150 | 350 |
| 483 | 20230921 | 114500 | 2838667700 | 32150 | 32150 | 32200 | 32150 | 726 |
| 484 | 20230921 | 114400 | 2815325800 | 32150 | 32200 | 32200 | 32150 | 206 |
| 485 | 20230921 | 114300 | 2808701900 | 32150 | 32200 | 32200 | 32150 | 435 |
| 486 | 20230921 | 114200 | 2794716600 | 32200 | 32250 | 32250 | 32150 | 207 |
| 487 | 20230921 | 114100 | 2788060600 | 32200 | 32250 | 32250 | 32150 | 313 |
| 488 | 20230921 | 114000 | 2777993750 | 32250 | 32150 | 32250 | 32150 | 803 |
| 489 | 20230921 | 113900 | 2752167600 | 32150 | 32200 | 32200 | 32150 | 425 |
| 490 | 20230921 | 113800 | 2738487750 | 32250 | 32250 | 32250 | 32250 | 35 |
| 491 | 20230921 | 113700 | 2737359000 | 32200 | 32200 | 32250 | 32200 | 596 |
| 492 | 20230921 | 113600 | 2718167450 | 32250 | 32250 | 32250 | 32200 | 224 |
| 493 | 20230921 | 113500 | 2710954450 | 32250 | 32200 | 32250 | 32200 | 267 |
| 494 | 20230921 | 113400 | 2702355500 | 32200 | 32200 | 32250 | 32200 | 225 |
| 495 | 20230921 | 113300 | 2695109400 | 32200 | 32250 | 32250 | 32200 | 728 |
| 496 | 20230921 | 113200 | 2671666700 | 32250 | 32250 | 32250 | 32200 | 206 |
| 497 | 20230921 | 113100 | 2665031350 | 32250 | 32250 | 32250 | 32200 | 479 |
| 498 | 20230921 | 113000 | 2649594300 | 32250 | 32300 | 32300 | 32250 | 892 |
| 499 | 20230921 | 112900 | 2620826900 | 32250 | 32250 | 32300 | 32250 | 722 |
| 500 | 20230921 | 112800 | 2597542300 | 32250 | 32250 | 32300 | 32250 | 622 |
| 501 | 20230921 | 112700 | 2577482700 | 32250 | 32250 | 32250 | 32250 | 342 |
| 502 | 20230921 | 112600 | 2566453200 | 32250 | 32300 | 32300 | 32250 | 329 |
| 503 | 20230921 | 112500 | 2555838800 | 32300 | 32300 | 32300 | 32250 | 303 |
| 504 | 20230921 | 112400 | 2546064550 | 32300 | 32250 | 32350 | 32250 | 550 |
| 505 | 20230921 | 112300 | 2528318700 | 32250 | 32300 | 32300 | 32250 | 376 |
| 506 | 20230921 | 112200 | 2516186800 | 32250 | 32300 | 32350 | 32250 | 674 |
| 507 | 20230921 | 112100 | 2494425150 | 32250 | 32250 | 32300 | 32250 | 267 |
| 508 | 20230921 | 112000 | 2485803500 | 32250 | 32250 | 32250 | 32250 | 959 |
| 509 | 20230921 | 111900 | 2454875750 | 32250 | 32300 | 32300 | 32250 | 241 |
| 510 | 20230921 | 111800 | 2447101350 | 32300 | 32300 | 32300 | 32300 | 264 |
| 511 | 20230921 | 111700 | 2438574150 | 32350 | 32300 | 32350 | 32300 | 266 |
| 512 | 20230921 | 111600 | 2429981850 | 32350 | 32300 | 32350 | 32300 | 102 |
| 513 | 20230921 | 111500 | 2426686250 | 32300 | 32350 | 32350 | 32300 | 549 |
| 514 | 20230921 | 111400 | 2408952700 | 32350 | 32300 | 32350 | 32250 | 285 |
| 515 | 20230921 | 111300 | 2399745200 | 32250 | 32350 | 32350 | 32250 | 858 |
| 516 | 20230921 | 111200 | 2372032850 | 32300 | 32300 | 32400 | 32300 | 425 |
| 517 | 20230921 | 111100 | 2358268000 | 32350 | 32300 | 32350 | 32300 | 974 |
| 518 | 20230921 | 111000 | 2326786850 | 32200 | 32250 | 32300 | 32200 | 328 |
| 519 | 20230921 | 110900 | 2316213850 | 32300 | 32300 | 32300 | 32250 | 381 |
| 520 | 20230921 | 110800 | 2303923650 | 32300 | 32300 | 32350 | 32250 | 1361 |
| 521 | 20230921 | 110700 | 2260028500 | 32350 | 32300 | 32350 | 32250 | 288 |
| 522 | 20230921 | 110600 | 2250726100 | 32350 | 32300 | 32350 | 32300 | 92 |
| 523 | 20230921 | 110500 | 2247754100 | 32300 | 32300 | 32350 | 32250 | 384 |
| 524 | 20230921 | 110400 | 2235349550 | 32300 | 32300 | 32350 | 32300 | 1290 |
| 525 | 20230921 | 110300 | 2193674900 | 32300 | 32350 | 32350 | 32300 | 432 |
| 526 | 20230921 | 110200 | 2179717150 | 32300 | 32300 | 32300 | 32300 | 436 |
| 527 | 20230921 | 110100 | 2165634350 | 32300 | 32350 | 32350 | 32300 | 721 |
| 528 | 20230921 | 110000 | 2142332700 | 32350 | 32350 | 32400 | 32350 | 563 |
| 529 | 20230921 | 105900 | 2124119600 | 32400 | 32400 | 32400 | 32350 | 418 |
| 530 | 20230921 | 105800 | 2110597200 | 32400 | 32350 | 32400 | 32350 | 448 |
| 531 | 20230921 | 105700 | 2096104350 | 32350 | 32400 | 32400 | 32350 | 697 |
| 532 | 20230921 | 105600 | 2073535600 | 32400 | 32450 | 32500 | 32400 | 275 |
| 533 | 20230921 | 105500 | 2064625450 | 32450 | 32400 | 32450 | 32400 | 301 |
| 534 | 20230921 | 105400 | 2054866250 | 32400 | 32450 | 32450 | 32400 | 206 |
| 535 | 20230921 | 105300 | 2048182700 | 32450 | 32500 | 32500 | 32450 | 981 |
| 536 | 20230921 | 105200 | 2016313800 | 32550 | 32550 | 32550 | 32500 | 455 |
| 537 | 20230921 | 105100 | 2001514400 | 32500 | 32600 | 32600 | 32500 | 317 |
| 538 | 20230921 | 105000 | 1991203800 | 32600 | 32550 | 32600 | 32550 | 296 |
| 539 | 20230921 | 104900 | 1981565800 | 32600 | 32550 | 32600 | 32550 | 319 |
| 540 | 20230921 | 104800 | 1971175250 | 32550 | 32550 | 32550 | 32550 | 294 |
| 541 | 20230921 | 104700 | 1961605550 | 32500 | 32550 | 32550 | 32500 | 517 |
| 542 | 20230921 | 104600 | 1944788950 | 32500 | 32500 | 32500 | 32450 | 406 |
| 543 | 20230921 | 104500 | 1931602150 | 32500 | 32400 | 32500 | 32400 | 484 |
| 544 | 20230921 | 104400 | 1915907150 | 32400 | 32400 | 32400 | 32400 | 63 |
| 545 | 20230921 | 104300 | 1913865950 | 32400 | 32400 | 32450 | 32350 | 610 |
| 546 | 20230921 | 104200 | 1894128500 | 32450 | 32400 | 32450 | 32400 | 379 |
| 547 | 20230921 | 104100 | 1881843200 | 32400 | 32400 | 32400 | 32350 | 211 |
| 548 | 20230921 | 104000 | 1875006850 | 32450 | 32400 | 32450 | 32400 | 1061 |
| 549 | 20230921 | 103900 | 1840628800 | 32400 | 32450 | 32450 | 32400 | 511 |
| 550 | 20230921 | 103800 | 1824071900 | 32400 | 32450 | 32450 | 32400 | 766 |
| 551 | 20230921 | 103700 | 1799236750 | 32450 | 32500 | 32500 | 32450 | 329 |
| 552 | 20230921 | 103600 | 1788558200 | 32500 | 32550 | 32550 | 32500 | 265 |
| 553 | 20230921 | 103500 | 1779945650 | 32500 | 32500 | 32550 | 32500 | 708 |
| 554 | 20230921 | 103400 | 1756935350 | 32550 | 32500 | 32550 | 32500 | 176 |
| 555 | 20230921 | 103300 | 1751215150 | 32550 | 32550 | 32550 | 32500 | 9 |
| 556 | 20230921 | 103200 | 1750922250 | 32500 | 32500 | 32550 | 32500 | 256 |
| 557 | 20230921 | 103100 | 1742599650 | 32500 | 32550 | 32600 | 32500 | 302 |
| 558 | 20230921 | 103000 | 1732778100 | 32500 | 32550 | 32550 | 32500 | 225 |
| 559 | 20230921 | 102900 | 1725465150 | 32500 | 32550 | 32550 | 32500 | 250 |
| 560 | 20230921 | 102800 | 1717338650 | 32550 | 32500 | 32550 | 32500 | 547 |
| 561 | 20230921 | 102700 | 1699544450 | 32500 | 32500 | 32550 | 32500 | 223 |
| 562 | 20230921 | 102600 | 1692296750 | 32500 | 32550 | 32550 | 32500 | 753 |
| 563 | 20230921 | 102500 | 1667815000 | 32500 | 32550 | 32550 | 32500 | 548 |
| 564 | 20230921 | 102400 | 1650004850 | 32500 | 32500 | 32550 | 32500 | 732 |
| 565 | 20230921 | 102300 | 1626212350 | 32500 | 32550 | 32550 | 32500 | 1289 |
| 566 | 20230921 | 102200 | 1584262850 | 32550 | 32600 | 32600 | 32550 | 492 |
| 567 | 20230921 | 102100 | 1568246450 | 32600 | 32700 | 32700 | 32600 | 756 |
| 568 | 20230921 | 102000 | 1543600350 | 32600 | 32600 | 32600 | 32600 | 482 |
| 569 | 20230921 | 101900 | 1527887150 | 32600 | 32650 | 32650 | 32600 | 1285 |
| 570 | 20230921 | 101800 | 1485995100 | 32650 | 32650 | 32700 | 32600 | 244 |
| 571 | 20230921 | 101700 | 1478034900 | 32650 | 32650 | 32650 | 32600 | 291 |
| 572 | 20230921 | 101600 | 1468546250 | 32650 | 32650 | 32650 | 32650 | 780 |
| 573 | 20230921 | 101500 | 1443079250 | 32650 | 32650 | 32700 | 32650 | 210 |
| 574 | 20230921 | 101400 | 1436222500 | 32650 | 32700 | 32700 | 32650 | 489 |
| 575 | 20230921 | 101300 | 1420247350 | 32650 | 32650 | 32650 | 32600 | 940 |
| 576 | 20230921 | 101200 | 1389586350 | 32650 | 32650 | 32700 | 32650 | 49 |
| 577 | 20230921 | 101100 | 1387986300 | 32650 | 32650 | 32650 | 32600 | 297 |
| 578 | 20230921 | 101000 | 1378291250 | 32650 | 32650 | 32650 | 32600 | 431 |
| 579 | 20230921 | 100900 | 1364223050 | 32650 | 32700 | 32750 | 32650 | 753 |
| 580 | 20230921 | 100800 | 1339631750 | 32700 | 32700 | 32700 | 32650 | 320 |
| 581 | 20230921 | 100700 | 1329179250 | 32650 | 32700 | 32700 | 32650 | 1246 |
| 582 | 20230921 | 100600 | 1288497150 | 32700 | 32700 | 32750 | 32700 | 279 |
| 583 | 20230921 | 100500 | 1279372300 | 32700 | 32650 | 32700 | 32650 | 733 |
| 584 | 20230921 | 100400 | 1255438950 | 32650 | 32800 | 32800 | 32650 | 863 |
| 585 | 20230921 | 100300 | 1227218700 | 32800 | 32800 | 32850 | 32700 | 308 |
| 586 | 20230921 | 100200 | 1217141750 | 32800 | 32850 | 32850 | 32800 | 383 |
| 587 | 20230921 | 100100 | 1204572050 | 32800 | 32800 | 32800 | 32800 | 251 |
| 588 | 20230921 | 100000 | 1196339250 | 32850 | 32800 | 32850 | 32800 | 303 |
| 589 | 20230921 | 095900 | 1186386200 | 32800 | 32700 | 32850 | 32700 | 749 |
| 590 | 20230921 | 095800 | 1161833150 | 32750 | 32850 | 32850 | 32750 | 186 |
| 591 | 20230921 | 095700 | 1155736100 | 32800 | 32800 | 32800 | 32800 | 213 |
| 592 | 20230921 | 095600 | 1148749700 | 32750 | 32850 | 32850 | 32750 | 178 |
| 593 | 20230921 | 095500 | 1142919100 | 32800 | 32800 | 32850 | 32800 | 301 |
| 594 | 20230921 | 095400 | 1133046250 | 32750 | 32800 | 32800 | 32750 | 554 |
| 595 | 20230921 | 095300 | 1114887200 | 32750 | 32750 | 32800 | 32750 | 241 |
| 596 | 20230921 | 095200 | 1106994350 | 32850 | 32700 | 32850 | 32700 | 359 |
| 597 | 20230921 | 095100 | 1095248750 | 32900 | 32900 | 32900 | 32700 | 262 |
| 598 | 20230921 | 095000 | 1086671750 | 32700 | 32800 | 32900 | 32700 | 534 |
| 599 | 20230921 | 094900 | 1069135600 | 32800 | 32800 | 32800 | 32800 | 291 |
| 600 | 20230921 | 094800 | 1059590800 | 32800 | 32750 | 32800 | 32700 | 297 |
| 601 | 20230921 | 094700 | 1049863900 | 32700 | 32750 | 32750 | 32700 | 389 |
| 602 | 20230921 | 094600 | 1037140650 | 32750 | 32750 | 32800 | 32750 | 622 |
| 603 | 20230921 | 094500 | 1016755850 | 32700 | 32700 | 32750 | 32700 | 328 |
| 604 | 20230921 | 094400 | 1006030100 | 32700 | 32700 | 32850 | 32650 | 417 |
| 605 | 20230921 | 094300 | 992386300 | 32800 | 32700 | 32800 | 32600 | 955 |
| 606 | 20230921 | 094200 | 961180450 | 32700 | 32700 | 32750 | 32650 | 1782 |
| 607 | 20230921 | 094100 | 902934550 | 32700 | 32750 | 32800 | 32700 | 496 |
| 608 | 20230921 | 094000 | 886703000 | 32750 | 32800 | 32850 | 32700 | 414 |
| 609 | 20230921 | 093900 | 873138250 | 32750 | 32850 | 32850 | 32750 | 1597 |
| 610 | 20230921 | 093800 | 820764550 | 32850 | 32900 | 32900 | 32850 | 129 |
| 611 | 20230921 | 093700 | 816526550 | 32850 | 32900 | 32900 | 32850 | 282 |
| 612 | 20230921 | 093600 | 807250700 | 32900 | 32850 | 32900 | 32850 | 196 |
| 613 | 20230921 | 093500 | 800807100 | 32850 | 32950 | 33000 | 32850 | 2430 |
| 614 | 20230921 | 093400 | 720888400 | 33000 | 33000 | 33000 | 32950 | 41 |
| 615 | 20230921 | 093300 | 719536400 | 33000 | 32950 | 33000 | 32950 | 343 |
| 616 | 20230921 | 093200 | 708234500 | 32950 | 33000 | 33050 | 32950 | 640 |
| 617 | 20230921 | 093100 | 687115050 | 33000 | 33050 | 33050 | 33000 | 124 |
| 618 | 20230921 | 093000 | 683019350 | 33050 | 33050 | 33100 | 33000 | 70 |
| 619 | 20230921 | 092900 | 680704000 | 33000 | 33050 | 33050 | 33000 | 356 |
| 620 | 20230921 | 092800 | 668940800 | 33050 | 33050 | 33100 | 33050 | 242 |
| 621 | 20230921 | 092700 | 660941600 | 33050 | 33150 | 33150 | 33050 | 680 |
| 622 | 20230921 | 092600 | 638439150 | 33150 | 33200 | 33200 | 33150 | 138 |
| 623 | 20230921 | 092500 | 633863050 | 33200 | 33200 | 33200 | 33200 | 508 |
| 624 | 20230921 | 092400 | 616997450 | 33250 | 33250 | 33300 | 33250 | 171 |
| 625 | 20230921 | 092300 | 611311400 | 33300 | 33300 | 33300 | 33250 | 151 |
| 626 | 20230921 | 092200 | 606285150 | 33300 | 33250 | 33300 | 33200 | 494 |
| 627 | 20230921 | 092100 | 589854500 | 33200 | 33100 | 33200 | 33100 | 625 |
| 628 | 20230921 | 092000 | 569139150 | 33150 | 33150 | 33200 | 33150 | 377 |
| 629 | 20230921 | 091900 | 556640050 | 33200 | 33300 | 33300 | 33200 | 885 |
| 630 | 20230921 | 091800 | 527237450 | 33300 | 33350 | 33350 | 33300 | 373 |
| 631 | 20230921 | 091700 | 514811500 | 33300 | 33250 | 33350 | 33200 | 509 |
| 632 | 20230921 | 091600 | 497872650 | 33250 | 33150 | 33250 | 33150 | 647 |
| 633 | 20230921 | 091500 | 476401350 | 33100 | 33150 | 33150 | 33100 | 177 |
| 634 | 20230921 | 091400 | 470542600 | 33150 | 33100 | 33150 | 33050 | 648 |
| 635 | 20230921 | 091300 | 449079850 | 33100 | 33050 | 33100 | 33000 | 273 |
| 636 | 20230921 | 091200 | 440057150 | 33050 | 33100 | 33150 | 33050 | 187 |
| 637 | 20230921 | 091100 | 433870650 | 33100 | 33100 | 33100 | 33100 | 514 |
| 638 | 20230921 | 091000 | 416857250 | 33100 | 33000 | 33100 | 33000 | 325 |
| 639 | 20230921 | 090900 | 406118050 | 33000 | 32900 | 33000 | 32900 | 121 |
| 640 | 20230921 | 090800 | 402125700 | 32850 | 32950 | 33000 | 32850 | 904 |
| 641 | 20230921 | 090700 | 372347400 | 33000 | 33100 | 33100 | 32950 | 1448 |
| 642 | 20230921 | 090600 | 324545100 | 33100 | 33150 | 33150 | 33050 | 94 |
| 643 | 20230921 | 090500 | 321433400 | 33050 | 33000 | 33050 | 33000 | 97 |
| 644 | 20230921 | 090400 | 318228900 | 32950 | 33000 | 33050 | 32950 | 659 |
| 645 | 20230921 | 090300 | 296475800 | 33000 | 32850 | 33000 | 32700 | 590 |
| 646 | 20230921 | 090200 | 277083800 | 32650 | 32800 | 32850 | 32600 | 1665 |
| 647 | 20230921 | 090100 | 222660050 | 32800 | 33100 | 33100 | 32800 | 1172 |
| 648 | 20230921 | 090000 | 184083000 | 33100 | 33350 | 33350 | 32750 | 5550 |