34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 193900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 3782 |
| 3 | 20230914 | 193800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20230914 | 193700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20230914 | 193600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20230914 | 193500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20230914 | 193400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20230914 | 193300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20230914 | 193200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20230914 | 193100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20230914 | 193000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20230914 | 192900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20230914 | 192800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20230914 | 192700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20230914 | 192600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20230914 | 192500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20230914 | 192400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20230914 | 192300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20230914 | 192200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20230914 | 192100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20230914 | 192000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20230914 | 191900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20230914 | 191800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20230914 | 191700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20230914 | 191600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20230914 | 191500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20230914 | 191400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20230914 | 191300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20230914 | 191200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20230914 | 191100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20230914 | 191000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20230914 | 190900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 3782 |
| 33 | 20230914 | 190800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20230914 | 190700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20230914 | 190600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20230914 | 190500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20230914 | 190400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20230914 | 190300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20230914 | 190200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20230914 | 190100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20230914 | 190000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20230914 | 185900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20230914 | 185800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20230914 | 185700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20230914 | 185600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20230914 | 185500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20230914 | 185400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20230914 | 185300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20230914 | 185200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20230914 | 185100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20230914 | 185000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20230914 | 184900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20230914 | 184800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20230914 | 184700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20230914 | 184600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20230914 | 184500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20230914 | 184400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20230914 | 184300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20230914 | 184200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20230914 | 184100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20230914 | 184000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20230914 | 183900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 3782 |
| 63 | 20230914 | 183800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20230914 | 183700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20230914 | 183600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20230914 | 183500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20230914 | 183400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20230914 | 183300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20230914 | 183200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20230914 | 183100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20230914 | 183000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20230914 | 182900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20230914 | 182800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20230914 | 182700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20230914 | 182600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20230914 | 182500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20230914 | 182400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20230914 | 182300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20230914 | 182200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20230914 | 182100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20230914 | 182000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20230914 | 181900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20230914 | 181800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20230914 | 181700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20230914 | 181600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20230914 | 181500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20230914 | 181400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20230914 | 181300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20230914 | 181200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20230914 | 181100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20230914 | 181000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20230914 | 180900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 3782 |
| 93 | 20230914 | 180800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20230914 | 180700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20230914 | 180600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20230914 | 180500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20230914 | 180400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20230914 | 180300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20230914 | 180200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20230914 | 180100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20230914 | 180000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20230914 | 175900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20230914 | 175800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20230914 | 175700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20230914 | 175600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20230914 | 175500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20230914 | 175400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20230914 | 175300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20230914 | 175200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20230914 | 175100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20230914 | 175000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20230914 | 174900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20230914 | 174800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20230914 | 174700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20230914 | 174600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20230914 | 174500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20230914 | 174400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20230914 | 174300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20230914 | 174200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20230914 | 174100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20230914 | 174000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20230914 | 173900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 3782 |
| 123 | 20230914 | 173800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20230914 | 173700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20230914 | 173600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20230914 | 173500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20230914 | 173400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20230914 | 173300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20230914 | 173200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20230914 | 173100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20230914 | 173000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20230914 | 172900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20230914 | 172800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20230914 | 172700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20230914 | 172600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20230914 | 172500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20230914 | 172400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20230914 | 172300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20230914 | 172200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20230914 | 172100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20230914 | 172000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20230914 | 171900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20230914 | 171800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20230914 | 171700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20230914 | 171600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20230914 | 171500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20230914 | 171400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20230914 | 171300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20230914 | 171200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20230914 | 171100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20230914 | 171000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20230914 | 170900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 3782 |
| 153 | 20230914 | 170800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20230914 | 170700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20230914 | 170600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20230914 | 170500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20230914 | 170400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20230914 | 170300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20230914 | 170200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20230914 | 170100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20230914 | 170000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20230914 | 165900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20230914 | 165800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20230914 | 165700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20230914 | 165600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20230914 | 165500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20230914 | 165400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20230914 | 165300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20230914 | 165200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20230914 | 165100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20230914 | 165000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20230914 | 164900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20230914 | 164800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20230914 | 164700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20230914 | 164600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20230914 | 164500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20230914 | 164400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20230914 | 164300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20230914 | 164200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20230914 | 164100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20230914 | 164000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20230914 | 163900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 3782 |
| 183 | 20230914 | 163800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20230914 | 163700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20230914 | 163600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20230914 | 163500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20230914 | 163400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20230914 | 163300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20230914 | 163200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20230914 | 163100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20230914 | 163000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20230914 | 162900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20230914 | 162800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20230914 | 162700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20230914 | 162600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20230914 | 162500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20230914 | 162400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20230914 | 162300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20230914 | 162200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20230914 | 162100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20230914 | 162000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20230914 | 161900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20230914 | 161800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20230914 | 161700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20230914 | 161600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20230914 | 161500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20230914 | 161400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20230914 | 161300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20230914 | 161200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20230914 | 161100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20230914 | 161000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20230914 | 160900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 3782 |
| 213 | 20230914 | 160800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20230914 | 160700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20230914 | 160600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 216 | 20230914 | 160500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 217 | 20230914 | 160400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 218 | 20230914 | 160300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 219 | 20230914 | 160200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 220 | 20230914 | 160100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 221 | 20230914 | 160000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 222 | 20230914 | 155900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 223 | 20230914 | 155800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 224 | 20230914 | 155700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 225 | 20230914 | 155600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 226 | 20230914 | 155500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 227 | 20230914 | 155400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 228 | 20230914 | 155300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 229 | 20230914 | 155200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 230 | 20230914 | 155100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 231 | 20230914 | 155000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 232 | 20230914 | 154900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 233 | 20230914 | 154800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 234 | 20230914 | 154700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 235 | 20230914 | 154600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 236 | 20230914 | 154500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 237 | 20230914 | 154400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 238 | 20230914 | 154300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 239 | 20230914 | 154200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 240 | 20230914 | 154100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 241 | 20230914 | 154000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 242 | 20230914 | 153900 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 3782 |
| 243 | 20230914 | 153800 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 244 | 20230914 | 153700 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 245 | 20230914 | 153600 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 246 | 20230914 | 153500 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 247 | 20230914 | 153400 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 248 | 20230914 | 153300 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 249 | 20230914 | 153200 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 250 | 20230914 | 153100 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 251 | 20230914 | 153000 | 10076624900 | 32300 | 32300 | 32300 | 32300 | 3782 |
| 252 | 20230914 | 152900 | 9954466300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 253 | 20230914 | 152800 | 9954466300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 254 | 20230914 | 152700 | 9954466300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 255 | 20230914 | 152600 | 9954466300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 256 | 20230914 | 152500 | 9954466300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 257 | 20230914 | 152400 | 9954466300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 258 | 20230914 | 152300 | 9954466300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 259 | 20230914 | 152200 | 9954466300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 260 | 20230914 | 152100 | 9954466300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 261 | 20230914 | 152000 | 9954466300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 262 | 20230914 | 151900 | 9954466300 | 32300 | 32250 | 32300 | 32250 | 774 |
| 263 | 20230914 | 151800 | 9929468050 | 32250 | 32200 | 32300 | 32200 | 1395 |
| 264 | 20230914 | 151700 | 9884484700 | 32250 | 32200 | 32250 | 32200 | 475 |
| 265 | 20230914 | 151600 | 9869171350 | 32200 | 32200 | 32250 | 32150 | 401 |
| 266 | 20230914 | 151500 | 9856256700 | 32200 | 32200 | 32200 | 32200 | 412 |
| 267 | 20230914 | 151400 | 9842990300 | 32200 | 32200 | 32200 | 32200 | 382 |
| 268 | 20230914 | 151300 | 9830689900 | 32200 | 32250 | 32250 | 32200 | 549 |
| 269 | 20230914 | 151200 | 9813009450 | 32250 | 32250 | 32250 | 32250 | 2 |
| 270 | 20230914 | 151100 | 9812944950 | 32200 | 32200 | 32250 | 32200 | 147 |
| 271 | 20230914 | 151000 | 9808205200 | 32200 | 32250 | 32250 | 32200 | 187 |
| 272 | 20230914 | 150900 | 9802175050 | 32250 | 32250 | 32250 | 32200 | 40 |
| 273 | 20230914 | 150800 | 9800885150 | 32250 | 32200 | 32250 | 32200 | 123 |
| 274 | 20230914 | 150700 | 9796919600 | 32200 | 32250 | 32250 | 32200 | 479 |
| 275 | 20230914 | 150600 | 9781480000 | 32200 | 32200 | 32200 | 32150 | 415 |
| 276 | 20230914 | 150500 | 9768117250 | 32150 | 32200 | 32200 | 32150 | 307 |
| 277 | 20230914 | 150400 | 9758231900 | 32200 | 32200 | 32250 | 32200 | 615 |
| 278 | 20230914 | 150300 | 9738426400 | 32200 | 32200 | 32200 | 32200 | 1170 |
| 279 | 20230914 | 150200 | 9700752400 | 32200 | 32300 | 32300 | 32200 | 2008 |
| 280 | 20230914 | 150100 | 9635996250 | 32350 | 32300 | 32350 | 32300 | 156 |
| 281 | 20230914 | 150000 | 9630956800 | 32300 | 32300 | 32350 | 32250 | 469 |
| 282 | 20230914 | 145900 | 9615812600 | 32300 | 32350 | 32350 | 32300 | 425 |
| 283 | 20230914 | 145800 | 9602078800 | 32350 | 32350 | 32350 | 32350 | 481 |
| 284 | 20230914 | 145700 | 9586518450 | 32350 | 32350 | 32350 | 32300 | 161 |
| 285 | 20230914 | 145600 | 9581315900 | 32300 | 32350 | 32350 | 32300 | 1072 |
| 286 | 20230914 | 145500 | 9546639350 | 32350 | 32250 | 32350 | 32250 | 153 |
| 287 | 20230914 | 145400 | 9541690900 | 32250 | 32250 | 32300 | 32250 | 36 |
| 288 | 20230914 | 145300 | 9540528400 | 32350 | 32350 | 32350 | 32250 | 379 |
| 289 | 20230914 | 145200 | 9528275250 | 32350 | 32150 | 32450 | 32150 | 1939 |
| 290 | 20230914 | 145100 | 9465474300 | 32200 | 32150 | 32200 | 32150 | 362 |
| 291 | 20230914 | 145000 | 9453818300 | 32150 | 32100 | 32250 | 32100 | 665 |
| 292 | 20230914 | 144900 | 9432429550 | 32100 | 32150 | 32150 | 32100 | 449 |
| 293 | 20230914 | 144800 | 9418007000 | 32150 | 32200 | 32200 | 32150 | 1046 |
| 294 | 20230914 | 144700 | 9384346650 | 32200 | 32400 | 32400 | 32150 | 2404 |
| 295 | 20230914 | 144600 | 9306808250 | 32350 | 32450 | 32500 | 32300 | 1453 |
| 296 | 20230914 | 144500 | 9259753750 | 32450 | 32450 | 32450 | 32400 | 1140 |
| 297 | 20230914 | 144400 | 9222762050 | 32450 | 32400 | 32450 | 32350 | 445 |
| 298 | 20230914 | 144300 | 9208349800 | 32350 | 32400 | 32450 | 32350 | 3185 |
| 299 | 20230914 | 144200 | 9105056100 | 32400 | 32400 | 32450 | 32350 | 1048 |
| 300 | 20230914 | 144100 | 9071096000 | 32400 | 32350 | 32400 | 32350 | 2306 |
| 301 | 20230914 | 144000 | 8996388400 | 32350 | 32250 | 32350 | 32250 | 4045 |
| 302 | 20230914 | 143900 | 8865734750 | 32200 | 32250 | 32250 | 32200 | 458 |
| 303 | 20230914 | 143800 | 8850978050 | 32250 | 32250 | 32250 | 32250 | 907 |
| 304 | 20230914 | 143700 | 8821727300 | 32200 | 32200 | 32250 | 32200 | 487 |
| 305 | 20230914 | 143600 | 8806042200 | 32250 | 32200 | 32250 | 32200 | 1575 |
| 306 | 20230914 | 143500 | 8755292200 | 32200 | 32250 | 32250 | 32200 | 157 |
| 307 | 20230914 | 143400 | 8750236500 | 32250 | 32250 | 32250 | 32250 | 211 |
| 308 | 20230914 | 143300 | 8743431750 | 32250 | 32250 | 32250 | 32250 | 38 |
| 309 | 20230914 | 143200 | 8742206250 | 32200 | 32250 | 32250 | 32200 | 209 |
| 310 | 20230914 | 143100 | 8735466500 | 32250 | 32250 | 32250 | 32250 | 9 |
| 311 | 20230914 | 143000 | 8735176250 | 32250 | 32200 | 32250 | 32200 | 588 |
| 312 | 20230914 | 142900 | 8716216200 | 32250 | 32150 | 32250 | 32150 | 150 |
| 313 | 20230914 | 142800 | 8711380700 | 32150 | 32250 | 32250 | 32150 | 191 |
| 314 | 20230914 | 142700 | 8705228750 | 32200 | 32200 | 32200 | 32200 | 103 |
| 315 | 20230914 | 142600 | 8701912150 | 32200 | 32200 | 32200 | 32200 | 50 |
| 316 | 20230914 | 142500 | 8700302150 | 32200 | 32200 | 32200 | 32200 | 32 |
| 317 | 20230914 | 142400 | 8699271750 | 32200 | 32250 | 32300 | 32200 | 1412 |
| 318 | 20230914 | 142300 | 8653740950 | 32250 | 32250 | 32250 | 32200 | 441 |
| 319 | 20230914 | 142200 | 8639523050 | 32200 | 32200 | 32250 | 32200 | 511 |
| 320 | 20230914 | 142100 | 8623067250 | 32200 | 32150 | 32200 | 32150 | 3 |
| 321 | 20230914 | 142000 | 8622970750 | 32200 | 32200 | 32200 | 32200 | 141 |
| 322 | 20230914 | 141900 | 8618430550 | 32250 | 32250 | 32250 | 32250 | 101 |
| 323 | 20230914 | 141800 | 8615173300 | 32250 | 32200 | 32250 | 32150 | 1011 |
| 324 | 20230914 | 141700 | 8582618650 | 32100 | 32100 | 32100 | 32100 | 44 |
| 325 | 20230914 | 141600 | 8581206250 | 32100 | 32100 | 32100 | 32100 | 24 |
| 326 | 20230914 | 141500 | 8580435850 | 32100 | 32100 | 32100 | 32050 | 651 |
| 327 | 20230914 | 141400 | 8559570800 | 32050 | 32200 | 32200 | 32050 | 1611 |
| 328 | 20230914 | 141300 | 8507848100 | 32250 | 32250 | 32250 | 32250 | 1 |
| 329 | 20230914 | 141200 | 8507815850 | 32200 | 32100 | 32200 | 32100 | 407 |
| 330 | 20230914 | 141100 | 8494730450 | 32100 | 32150 | 32200 | 32100 | 107 |
| 331 | 20230914 | 141000 | 8491292000 | 32100 | 32200 | 32200 | 32100 | 255 |
| 332 | 20230914 | 140900 | 8483106000 | 32200 | 32200 | 32250 | 32150 | 1753 |
| 333 | 20230914 | 140800 | 8426714700 | 32200 | 32250 | 32250 | 32200 | 259 |
| 334 | 20230914 | 140700 | 8418369850 | 32250 | 32200 | 32250 | 32200 | 1139 |
| 335 | 20230914 | 140600 | 8381644100 | 32250 | 32300 | 32300 | 32200 | 594 |
| 336 | 20230914 | 140500 | 8362511200 | 32300 | 32300 | 32300 | 32250 | 468 |
| 337 | 20230914 | 140400 | 8347410350 | 32300 | 32300 | 32300 | 32250 | 1533 |
| 338 | 20230914 | 140300 | 8297916650 | 32300 | 32300 | 32300 | 32300 | 528 |
| 339 | 20230914 | 140200 | 8280862250 | 32250 | 32350 | 32350 | 32250 | 359 |
| 340 | 20230914 | 140100 | 8269266100 | 32350 | 32150 | 32350 | 32150 | 5800 |
| 341 | 20230914 | 140000 | 8082277750 | 32150 | 32200 | 32200 | 32150 | 412 |
| 342 | 20230914 | 135900 | 8069025550 | 32200 | 32150 | 32200 | 32150 | 42 |
| 343 | 20230914 | 135800 | 8067674150 | 32200 | 32150 | 32200 | 32100 | 417 |
| 344 | 20230914 | 135700 | 8054275200 | 32150 | 32200 | 32200 | 32150 | 1394 |
| 345 | 20230914 | 135600 | 8009457500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 346 | 20230914 | 135500 | 8009457500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 347 | 20230914 | 135400 | 8009457500 | 32150 | 32150 | 32150 | 32150 | 38 |
| 348 | 20230914 | 135300 | 8008235800 | 32150 | 32150 | 32150 | 32150 | 99 |
| 349 | 20230914 | 135200 | 8005052950 | 32150 | 32150 | 32150 | 32150 | 408 |
| 350 | 20230914 | 135100 | 7991935750 | 32150 | 32150 | 32150 | 32150 | 1 |
| 351 | 20230914 | 135000 | 7991903600 | 32100 | 32150 | 32200 | 32100 | 278 |
| 352 | 20230914 | 134900 | 7982966300 | 32150 | 32100 | 32150 | 32100 | 293 |
| 353 | 20230914 | 134800 | 7973550200 | 32150 | 32150 | 32150 | 32150 | 116 |
| 354 | 20230914 | 134700 | 7969820800 | 32150 | 32150 | 32150 | 32150 | 654 |
| 355 | 20230914 | 134600 | 7948794700 | 32150 | 32150 | 32150 | 32100 | 86 |
| 356 | 20230914 | 134500 | 7946031400 | 32150 | 32150 | 32150 | 32150 | 51 |
| 357 | 20230914 | 134400 | 7944391750 | 32100 | 32100 | 32100 | 32100 | 3 |
| 358 | 20230914 | 134300 | 7944295450 | 32150 | 32150 | 32150 | 32100 | 82 |
| 359 | 20230914 | 134200 | 7941660400 | 32150 | 32150 | 32150 | 32150 | 345 |
| 360 | 20230914 | 134100 | 7930568650 | 32150 | 32150 | 32150 | 32100 | 435 |
| 361 | 20230914 | 134000 | 7916593400 | 32150 | 32150 | 32150 | 32100 | 177 |
| 362 | 20230914 | 133900 | 7910903900 | 32150 | 32100 | 32150 | 32100 | 520 |
| 363 | 20230914 | 133800 | 7894196350 | 32100 | 32150 | 32150 | 32100 | 309 |
| 364 | 20230914 | 133700 | 7884275000 | 32100 | 32150 | 32150 | 32100 | 97 |
| 365 | 20230914 | 133600 | 7881161250 | 32150 | 32100 | 32150 | 32100 | 164 |
| 366 | 20230914 | 133500 | 7875896800 | 32100 | 32100 | 32100 | 32100 | 121 |
| 367 | 20230914 | 133400 | 7872012700 | 32100 | 32100 | 32150 | 32100 | 286 |
| 368 | 20230914 | 133300 | 7862832050 | 32100 | 32100 | 32100 | 32100 | 15 |
| 369 | 20230914 | 133200 | 7862350550 | 32100 | 32150 | 32150 | 32100 | 1362 |
| 370 | 20230914 | 133100 | 7818569950 | 32200 | 32100 | 32200 | 32100 | 777 |
| 371 | 20230914 | 133000 | 7793611200 | 32100 | 32100 | 32100 | 32050 | 76 |
| 372 | 20230914 | 132900 | 7791175100 | 32050 | 32150 | 32150 | 32050 | 151 |
| 373 | 20230914 | 132800 | 7786328350 | 32150 | 32150 | 32150 | 32150 | 383 |
| 374 | 20230914 | 132700 | 7774014900 | 32100 | 32100 | 32150 | 32100 | 525 |
| 375 | 20230914 | 132600 | 7757136700 | 32100 | 32100 | 32100 | 32100 | 233 |
| 376 | 20230914 | 132500 | 7749657400 | 32100 | 32150 | 32150 | 32100 | 246 |
| 377 | 20230914 | 132400 | 7741754900 | 32150 | 32100 | 32150 | 32050 | 688 |
| 378 | 20230914 | 132300 | 7719674050 | 32050 | 32000 | 32100 | 32000 | 3101 |
| 379 | 20230914 | 132200 | 7620241550 | 31950 | 31950 | 31950 | 31950 | 94 |
| 380 | 20230914 | 132100 | 7617238250 | 31950 | 31900 | 31950 | 31900 | 103 |
| 381 | 20230914 | 132000 | 7613949150 | 31900 | 31900 | 31900 | 31900 | 20 |
| 382 | 20230914 | 131900 | 7613311150 | 31900 | 31950 | 31950 | 31900 | 470 |
| 383 | 20230914 | 131800 | 7598309650 | 31950 | 31950 | 31950 | 31950 | 469 |
| 384 | 20230914 | 131700 | 7583325100 | 31950 | 31950 | 31950 | 31950 | 43 |
| 385 | 20230914 | 131600 | 7581951250 | 31950 | 31950 | 31950 | 31950 | 501 |
| 386 | 20230914 | 131500 | 7565944300 | 31950 | 31950 | 31950 | 31950 | 37 |
| 387 | 20230914 | 131400 | 7564762150 | 32000 | 31900 | 32000 | 31900 | 109 |
| 388 | 20230914 | 131300 | 7561277300 | 32000 | 31900 | 32000 | 31900 | 353 |
| 389 | 20230914 | 131200 | 7549991350 | 31950 | 31950 | 32000 | 31900 | 3898 |
| 390 | 20230914 | 131100 | 7425264950 | 31900 | 32000 | 32050 | 31900 | 2086 |
| 391 | 20230914 | 131000 | 7358591900 | 32000 | 32000 | 32000 | 31950 | 810 |
| 392 | 20230914 | 130900 | 7332672000 | 32050 | 32000 | 32050 | 32000 | 193 |
| 393 | 20230914 | 130800 | 7326491300 | 32050 | 32050 | 32050 | 32050 | 9 |
| 394 | 20230914 | 130700 | 7326202850 | 32050 | 32000 | 32050 | 32000 | 163 |
| 395 | 20230914 | 130600 | 7320979950 | 32000 | 32000 | 32000 | 32000 | 270 |
| 396 | 20230914 | 130500 | 7312339950 | 32000 | 32050 | 32100 | 32000 | 577 |
| 397 | 20230914 | 130400 | 7293848150 | 32100 | 31950 | 32100 | 31900 | 1704 |
| 398 | 20230914 | 130300 | 7239297450 | 31950 | 31850 | 31950 | 31850 | 636 |
| 399 | 20230914 | 130200 | 7219005250 | 31850 | 31850 | 31850 | 31850 | 624 |
| 400 | 20230914 | 130100 | 7199130850 | 31850 | 31900 | 31900 | 31850 | 41 |
| 401 | 20230914 | 130000 | 7197823450 | 31900 | 31900 | 31900 | 31900 | 156 |
| 402 | 20230914 | 125900 | 7192847050 | 31950 | 31900 | 31950 | 31900 | 57 |
| 403 | 20230914 | 125800 | 7191026250 | 31950 | 32000 | 32000 | 31900 | 1157 |
| 404 | 20230914 | 125700 | 7154085700 | 32000 | 31950 | 32000 | 31950 | 13 |
| 405 | 20230914 | 125600 | 7153669950 | 31950 | 31950 | 31950 | 31950 | 283 |
| 406 | 20230914 | 125500 | 7144628100 | 32000 | 32000 | 32000 | 31950 | 158 |
| 407 | 20230914 | 125400 | 7139572600 | 32000 | 32000 | 32000 | 32000 | 100 |
| 408 | 20230914 | 125300 | 7136372600 | 32000 | 32000 | 32000 | 31950 | 602 |
| 409 | 20230914 | 125200 | 7117134800 | 32000 | 31950 | 32000 | 31950 | 704 |
| 410 | 20230914 | 125100 | 7094627750 | 31950 | 31950 | 31950 | 31950 | 80 |
| 411 | 20230914 | 125000 | 7092071750 | 31950 | 32000 | 32000 | 31950 | 409 |
| 412 | 20230914 | 124900 | 7078983900 | 32000 | 32000 | 32000 | 32000 | 105 |
| 413 | 20230914 | 124800 | 7075623900 | 32050 | 32000 | 32050 | 32000 | 19 |
| 414 | 20230914 | 124700 | 7075015400 | 32050 | 32000 | 32050 | 32000 | 802 |
| 415 | 20230914 | 124600 | 7049351100 | 32050 | 32000 | 32050 | 32000 | 627 |
| 416 | 20230914 | 124500 | 7029257350 | 32000 | 32000 | 32000 | 32000 | 155 |
| 417 | 20230914 | 124400 | 7024297350 | 32000 | 32000 | 32000 | 32000 | 37 |
| 418 | 20230914 | 124300 | 7023113350 | 32000 | 32000 | 32000 | 32000 | 299 |
| 419 | 20230914 | 124200 | 7013545350 | 32000 | 32000 | 32000 | 32000 | 962 |
| 420 | 20230914 | 124100 | 6982761350 | 32000 | 31950 | 32000 | 31900 | 305 |
| 421 | 20230914 | 124000 | 6973010000 | 32000 | 32000 | 32050 | 31950 | 641 |
| 422 | 20230914 | 123900 | 6952484200 | 32050 | 32050 | 32100 | 31950 | 2059 |
| 423 | 20230914 | 123800 | 6886481050 | 32050 | 32000 | 32050 | 32000 | 1193 |
| 424 | 20230914 | 123700 | 6848285700 | 32000 | 32000 | 32000 | 31950 | 380 |
| 425 | 20230914 | 123600 | 6836130250 | 32000 | 31900 | 32050 | 31900 | 4752 |
| 426 | 20230914 | 123500 | 6684263150 | 31900 | 31750 | 31900 | 31750 | 2066 |
| 427 | 20230914 | 123400 | 6618565700 | 31700 | 31700 | 31700 | 31700 | 26 |
| 428 | 20230914 | 123300 | 6617741500 | 31700 | 31750 | 31750 | 31700 | 476 |
| 429 | 20230914 | 123200 | 6602651500 | 31750 | 31700 | 31750 | 31700 | 518 |
| 430 | 20230914 | 123100 | 6586220100 | 31700 | 31700 | 31700 | 31700 | 952 |
| 431 | 20230914 | 123000 | 6556041700 | 31700 | 31700 | 31700 | 31700 | 450 |
| 432 | 20230914 | 122900 | 6541776700 | 31700 | 31700 | 31700 | 31700 | 1000 |
| 433 | 20230914 | 122800 | 6510076700 | 31700 | 31750 | 31750 | 31700 | 191 |
| 434 | 20230914 | 122700 | 6504016250 | 31800 | 31800 | 31800 | 31750 | 1343 |
| 435 | 20230914 | 122600 | 6461375200 | 31800 | 31800 | 31800 | 31800 | 22 |
| 436 | 20230914 | 122500 | 6460675600 | 31800 | 31800 | 31800 | 31800 | 200 |
| 437 | 20230914 | 122400 | 6454315600 | 31800 | 31800 | 31800 | 31800 | 335 |
| 438 | 20230914 | 122300 | 6443662600 | 31800 | 31800 | 31800 | 31800 | 124 |
| 439 | 20230914 | 122200 | 6439719400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 440 | 20230914 | 122100 | 6439719400 | 31800 | 31800 | 31800 | 31800 | 149 |
| 441 | 20230914 | 122000 | 6434981200 | 31800 | 31800 | 31800 | 31800 | 501 |
| 442 | 20230914 | 121900 | 6419049400 | 31800 | 31800 | 31800 | 31800 | 19 |
| 443 | 20230914 | 121800 | 6418445200 | 31800 | 31750 | 31800 | 31750 | 2 |
| 444 | 20230914 | 121700 | 6418381650 | 31750 | 31800 | 31800 | 31750 | 960 |
| 445 | 20230914 | 121600 | 6387892750 | 31800 | 31800 | 31800 | 31800 | 272 |
| 446 | 20230914 | 121500 | 6379243150 | 31850 | 31850 | 31850 | 31850 | 50 |
| 447 | 20230914 | 121400 | 6377650650 | 31850 | 31850 | 31850 | 31850 | 473 |
| 448 | 20230914 | 121300 | 6362585600 | 31850 | 31850 | 31850 | 31850 | 505 |
| 449 | 20230914 | 121200 | 6346501350 | 31850 | 31800 | 31850 | 31800 | 143 |
| 450 | 20230914 | 121100 | 6341947600 | 31850 | 31850 | 31900 | 31800 | 2236 |
| 451 | 20230914 | 121000 | 6270730950 | 31900 | 31900 | 31900 | 31900 | 25 |
| 452 | 20230914 | 120900 | 6269933450 | 31850 | 31900 | 31900 | 31850 | 181 |
| 453 | 20230914 | 120800 | 6264162550 | 31900 | 31850 | 31900 | 31850 | 57 |
| 454 | 20230914 | 120700 | 6262344350 | 31850 | 31900 | 31900 | 31850 | 11 |
| 455 | 20230914 | 120600 | 6261993700 | 31900 | 31900 | 31900 | 31850 | 664 |
| 456 | 20230914 | 120500 | 6240812600 | 31900 | 31900 | 31900 | 31850 | 622 |
| 457 | 20230914 | 120400 | 6220971400 | 31900 | 31900 | 31900 | 31900 | 1 |
| 458 | 20230914 | 120300 | 6220939500 | 31850 | 31900 | 31900 | 31850 | 188 |
| 459 | 20230914 | 120200 | 6214942400 | 31900 | 31900 | 31900 | 31900 | 151 |
| 460 | 20230914 | 120100 | 6210125500 | 31850 | 31900 | 31900 | 31850 | 698 |
| 461 | 20230914 | 120000 | 6187889250 | 31900 | 31950 | 31950 | 31900 | 664 |
| 462 | 20230914 | 115900 | 6166704700 | 31950 | 31900 | 31950 | 31900 | 1079 |
| 463 | 20230914 | 115800 | 6132260250 | 31900 | 31900 | 31900 | 31900 | 1470 |
| 464 | 20230914 | 115700 | 6085367250 | 31850 | 31800 | 31850 | 31750 | 1162 |
| 465 | 20230914 | 115600 | 6048406150 | 31750 | 31750 | 31750 | 31750 | 102 |
| 466 | 20230914 | 115500 | 6045167650 | 31800 | 31800 | 31800 | 31750 | 171 |
| 467 | 20230914 | 115400 | 6039733350 | 31800 | 31800 | 31800 | 31800 | 89 |
| 468 | 20230914 | 115300 | 6036903150 | 31800 | 31750 | 31800 | 31750 | 74 |
| 469 | 20230914 | 115200 | 6034550800 | 31700 | 31750 | 31800 | 31650 | 984 |
| 470 | 20230914 | 115100 | 6003341600 | 31700 | 31700 | 31700 | 31700 | 92 |
| 471 | 20230914 | 115000 | 6000425200 | 31700 | 31700 | 31750 | 31650 | 803 |
| 472 | 20230914 | 114900 | 5974969800 | 31700 | 31800 | 31850 | 31700 | 1551 |
| 473 | 20230914 | 114800 | 5925709150 | 31800 | 31850 | 31850 | 31800 | 87 |
| 474 | 20230914 | 114700 | 5922940050 | 31850 | 31850 | 31850 | 31850 | 20 |
| 475 | 20230914 | 114600 | 5922303050 | 31850 | 31850 | 31850 | 31850 | 53 |
| 476 | 20230914 | 114500 | 5920615000 | 31850 | 31800 | 31850 | 31800 | 60 |
| 477 | 20230914 | 114400 | 5918706550 | 31800 | 31800 | 31800 | 31750 | 109 |
| 478 | 20230914 | 114300 | 5915241350 | 31750 | 31750 | 31800 | 31750 | 57 |
| 479 | 20230914 | 114200 | 5913431000 | 31750 | 31800 | 31800 | 31750 | 411 |
| 480 | 20230914 | 114100 | 5900362700 | 31750 | 31850 | 31850 | 31750 | 5 |
| 481 | 20230914 | 114000 | 5900203650 | 31800 | 31800 | 31850 | 31800 | 418 |
| 482 | 20230914 | 113900 | 5886906200 | 31850 | 31850 | 31850 | 31850 | 11 |
| 483 | 20230914 | 113800 | 5886555850 | 31800 | 31750 | 31800 | 31750 | 41 |
| 484 | 20230914 | 113700 | 5885252150 | 31750 | 31800 | 31800 | 31750 | 400 |
| 485 | 20230914 | 113600 | 5872532400 | 31750 | 31750 | 31800 | 31750 | 643 |
| 486 | 20230914 | 113500 | 5852096950 | 31750 | 31700 | 31750 | 31700 | 484 |
| 487 | 20230914 | 113400 | 5836749950 | 31700 | 31700 | 31700 | 31700 | 216 |
| 488 | 20230914 | 113300 | 5829902750 | 31700 | 31700 | 31700 | 31700 | 174 |
| 489 | 20230914 | 113200 | 5824386950 | 31700 | 31750 | 31750 | 31700 | 52 |
| 490 | 20230914 | 113100 | 5822738100 | 31750 | 31750 | 31750 | 31750 | 273 |
| 491 | 20230914 | 113000 | 5814070350 | 31750 | 31750 | 31750 | 31750 | 56 |
| 492 | 20230914 | 112900 | 5812292350 | 31750 | 31750 | 31750 | 31750 | 112 |
| 493 | 20230914 | 112800 | 5808736350 | 31750 | 31750 | 31750 | 31700 | 172 |
| 494 | 20230914 | 112700 | 5803279350 | 31750 | 31750 | 31750 | 31750 | 68 |
| 495 | 20230914 | 112600 | 5801120350 | 31750 | 31750 | 31750 | 31750 | 88 |
| 496 | 20230914 | 112500 | 5798326350 | 31750 | 31700 | 31750 | 31700 | 330 |
| 497 | 20230914 | 112400 | 5787856000 | 31750 | 31800 | 31800 | 31750 | 720 |
| 498 | 20230914 | 112300 | 5764994200 | 31800 | 31850 | 31850 | 31750 | 734 |
| 499 | 20230914 | 112200 | 5741654000 | 31800 | 31850 | 31850 | 31800 | 321 |
| 500 | 20230914 | 112100 | 5731446100 | 31850 | 31850 | 31850 | 31800 | 18 |
| 501 | 20230914 | 112000 | 5730873050 | 31850 | 31800 | 31850 | 31800 | 151 |
| 502 | 20230914 | 111900 | 5726068000 | 31800 | 31850 | 31850 | 31800 | 205 |
| 503 | 20230914 | 111800 | 5719539250 | 31900 | 31800 | 31900 | 31800 | 1112 |
| 504 | 20230914 | 111700 | 5684151200 | 31800 | 31750 | 31800 | 31750 | 214 |
| 505 | 20230914 | 111600 | 5677356650 | 31750 | 31750 | 31750 | 31750 | 250 |
| 506 | 20230914 | 111500 | 5669419150 | 31750 | 31750 | 31750 | 31700 | 496 |
| 507 | 20230914 | 111400 | 5653681200 | 31700 | 31700 | 31750 | 31700 | 317 |
| 508 | 20230914 | 111300 | 5643619650 | 31700 | 31700 | 31700 | 31700 | 10 |
| 509 | 20230914 | 111200 | 5643302650 | 31700 | 31700 | 31700 | 31700 | 532 |
| 510 | 20230914 | 111100 | 5626438250 | 31700 | 31700 | 31700 | 31600 | 1167 |
| 511 | 20230914 | 111000 | 5589470650 | 31700 | 31700 | 31700 | 31700 | 610 |
| 512 | 20230914 | 110900 | 5570133650 | 31700 | 31650 | 31700 | 31600 | 1942 |
| 513 | 20230914 | 110800 | 5508745600 | 31650 | 31700 | 31700 | 31650 | 559 |
| 514 | 20230914 | 110700 | 5491035350 | 31750 | 31750 | 31750 | 31750 | 4 |
| 515 | 20230914 | 110600 | 5490908350 | 31750 | 31750 | 31750 | 31750 | 125 |
| 516 | 20230914 | 110500 | 5486939600 | 31750 | 31750 | 31750 | 31700 | 968 |
| 517 | 20230914 | 110400 | 5456232700 | 31700 | 31700 | 31700 | 31650 | 387 |
| 518 | 20230914 | 110300 | 5443965050 | 31700 | 31750 | 31750 | 31650 | 514 |
| 519 | 20230914 | 110200 | 5427668900 | 31750 | 31750 | 31800 | 31750 | 206 |
| 520 | 20230914 | 110100 | 5421121050 | 31800 | 31750 | 31800 | 31600 | 1219 |
| 521 | 20230914 | 110000 | 5382572800 | 31800 | 31750 | 31800 | 31650 | 1275 |
| 522 | 20230914 | 105900 | 5342151050 | 31750 | 31750 | 31750 | 31700 | 140 |
| 523 | 20230914 | 105800 | 5337706150 | 31700 | 31700 | 31700 | 31700 | 61 |
| 524 | 20230914 | 105700 | 5335772450 | 31700 | 31750 | 31750 | 31650 | 713 |
| 525 | 20230914 | 105600 | 5313169950 | 31750 | 31800 | 31800 | 31700 | 1737 |
| 526 | 20230914 | 105500 | 5257970300 | 31800 | 31850 | 31900 | 31800 | 1109 |
| 527 | 20230914 | 105400 | 5222645650 | 31850 | 31750 | 31850 | 31750 | 1074 |
| 528 | 20230914 | 105300 | 5188484850 | 31800 | 31800 | 31800 | 31800 | 306 |
| 529 | 20230914 | 105200 | 5178754050 | 31800 | 31750 | 31800 | 31750 | 221 |
| 530 | 20230914 | 105100 | 5171727200 | 31650 | 31650 | 31800 | 31650 | 1630 |
| 531 | 20230914 | 105000 | 5119985650 | 31650 | 31650 | 31700 | 31650 | 159 |
| 532 | 20230914 | 104900 | 5114951100 | 31700 | 31650 | 31700 | 31650 | 51 |
| 533 | 20230914 | 104800 | 5113334750 | 31650 | 31650 | 31700 | 31650 | 394 |
| 534 | 20230914 | 104700 | 5100853350 | 31650 | 31650 | 31650 | 31600 | 117 |
| 535 | 20230914 | 104600 | 5097150350 | 31600 | 31650 | 31700 | 31600 | 447 |
| 536 | 20230914 | 104500 | 5082993000 | 31700 | 31650 | 31700 | 31650 | 418 |
| 537 | 20230914 | 104400 | 5069742750 | 31650 | 31650 | 31700 | 31650 | 429 |
| 538 | 20230914 | 104300 | 5056164350 | 31600 | 31600 | 31650 | 31600 | 266 |
| 539 | 20230914 | 104200 | 5047758500 | 31550 | 31500 | 31550 | 31400 | 1121 |
| 540 | 20230914 | 104100 | 5012494700 | 31550 | 31650 | 31650 | 31550 | 1528 |
| 541 | 20230914 | 104000 | 4964189600 | 31700 | 31600 | 31700 | 31600 | 548 |
| 542 | 20230914 | 103900 | 4946863800 | 31600 | 31550 | 31600 | 31550 | 371 |
| 543 | 20230914 | 103800 | 4935151550 | 31450 | 31450 | 31550 | 31450 | 116 |
| 544 | 20230914 | 103700 | 4931502350 | 31500 | 31450 | 31500 | 31450 | 2284 |
| 545 | 20230914 | 103600 | 4859573200 | 31500 | 31450 | 31500 | 31400 | 1292 |
| 546 | 20230914 | 103500 | 4818937000 | 31400 | 31250 | 31400 | 31250 | 2610 |
| 547 | 20230914 | 103400 | 4737209450 | 31250 | 31300 | 31300 | 31250 | 89 |
| 548 | 20230914 | 103300 | 4734427950 | 31200 | 31150 | 31200 | 31100 | 224 |
| 549 | 20230914 | 103200 | 4727450400 | 31100 | 31250 | 31250 | 31100 | 554 |
| 550 | 20230914 | 103100 | 4710190350 | 31250 | 31300 | 31350 | 31200 | 870 |
| 551 | 20230914 | 103000 | 4683006700 | 31300 | 31300 | 31300 | 31250 | 745 |
| 552 | 20230914 | 102900 | 4659688400 | 31300 | 31300 | 31300 | 31250 | 213 |
| 553 | 20230914 | 102800 | 4653021650 | 31250 | 31250 | 31300 | 31250 | 60 |
| 554 | 20230914 | 102700 | 4651145600 | 31300 | 31250 | 31300 | 31200 | 250 |
| 555 | 20230914 | 102600 | 4643323500 | 31250 | 31200 | 31300 | 31200 | 572 |
| 556 | 20230914 | 102500 | 4625448900 | 31150 | 31200 | 31200 | 31150 | 92 |
| 557 | 20230914 | 102400 | 4622579250 | 31200 | 31050 | 31200 | 31050 | 1029 |
| 558 | 20230914 | 102300 | 4590497000 | 31200 | 31100 | 31200 | 31100 | 262 |
| 559 | 20230914 | 102200 | 4582345300 | 31100 | 31200 | 31200 | 31100 | 387 |
| 560 | 20230914 | 102100 | 4570304600 | 31200 | 31100 | 31200 | 31100 | 207 |
| 561 | 20230914 | 102000 | 4563865600 | 31200 | 31250 | 31250 | 30850 | 4669 |
| 562 | 20230914 | 101900 | 4419311450 | 31250 | 31250 | 31250 | 31250 | 110 |
| 563 | 20230914 | 101800 | 4415873950 | 31250 | 31250 | 31300 | 31250 | 418 |
| 564 | 20230914 | 101700 | 4402803050 | 31250 | 31200 | 31250 | 31200 | 263 |
| 565 | 20230914 | 101600 | 4394586550 | 31200 | 31250 | 31250 | 31200 | 235 |
| 566 | 20230914 | 101500 | 4387252750 | 31250 | 31100 | 31250 | 31100 | 929 |
| 567 | 20230914 | 101400 | 4358263700 | 31150 | 31050 | 31150 | 31000 | 839 |
| 568 | 20230914 | 101300 | 4332238450 | 31000 | 31050 | 31100 | 31000 | 2159 |
| 569 | 20230914 | 101200 | 4265176300 | 31050 | 31050 | 31050 | 31000 | 355 |
| 570 | 20230914 | 101100 | 4254160800 | 31050 | 31050 | 31100 | 31000 | 615 |
| 571 | 20230914 | 101000 | 4235067350 | 31000 | 31000 | 31050 | 30950 | 1182 |
| 572 | 20230914 | 100900 | 4198427450 | 31000 | 31000 | 31000 | 30950 | 2218 |
| 573 | 20230914 | 100800 | 4129683300 | 31000 | 30800 | 31050 | 30800 | 6201 |
| 574 | 20230914 | 100700 | 3937725950 | 30800 | 31100 | 31100 | 30800 | 4335 |
| 575 | 20230914 | 100600 | 3803537550 | 31200 | 31150 | 31250 | 31000 | 2016 |
| 576 | 20230914 | 100500 | 3740742600 | 31150 | 31250 | 31250 | 30950 | 13631 |
| 577 | 20230914 | 100400 | 3317711050 | 31200 | 31450 | 31450 | 31200 | 7473 |
| 578 | 20230914 | 100300 | 3083940300 | 31400 | 31700 | 31700 | 31400 | 3496 |
| 579 | 20230914 | 100200 | 2973703000 | 31700 | 31700 | 31700 | 31700 | 49 |
| 580 | 20230914 | 100100 | 2972149700 | 31700 | 31650 | 31700 | 31650 | 196 |
| 581 | 20230914 | 100000 | 2965942350 | 31650 | 31650 | 31650 | 31650 | 445 |
| 582 | 20230914 | 095900 | 2951858100 | 31650 | 31600 | 31650 | 31600 | 412 |
| 583 | 20230914 | 095800 | 2938832600 | 31650 | 31600 | 31650 | 31600 | 122 |
| 584 | 20230914 | 095700 | 2934976050 | 31600 | 31700 | 31700 | 31600 | 732 |
| 585 | 20230914 | 095600 | 2911800400 | 31700 | 31700 | 31700 | 31650 | 194 |
| 586 | 20230914 | 095500 | 2905656650 | 31650 | 31700 | 31700 | 31650 | 254 |
| 587 | 20230914 | 095400 | 2897606250 | 31700 | 31650 | 31700 | 31650 | 554 |
| 588 | 20230914 | 095300 | 2880056400 | 31700 | 31700 | 31700 | 31700 | 165 |
| 589 | 20230914 | 095200 | 2874825900 | 31700 | 31700 | 31750 | 31650 | 105 |
| 590 | 20230914 | 095100 | 2871499950 | 31750 | 31650 | 31750 | 31650 | 1180 |
| 591 | 20230914 | 095000 | 2834040950 | 31700 | 31700 | 31750 | 31700 | 83 |
| 592 | 20230914 | 094900 | 2831409350 | 31700 | 31600 | 31700 | 31550 | 3925 |
| 593 | 20230914 | 094800 | 2707277850 | 31600 | 31600 | 31600 | 31600 | 298 |
| 594 | 20230914 | 094700 | 2697861050 | 31600 | 31650 | 31650 | 31600 | 670 |
| 595 | 20230914 | 094600 | 2676688750 | 31600 | 31700 | 31700 | 31600 | 161 |
| 596 | 20230914 | 094500 | 2671597250 | 31600 | 31700 | 31700 | 31600 | 255 |
| 597 | 20230914 | 094400 | 2663531950 | 31700 | 31600 | 31700 | 31600 | 371 |
| 598 | 20230914 | 094300 | 2651807300 | 31600 | 31600 | 31650 | 31600 | 706 |
| 599 | 20230914 | 094200 | 2629487150 | 31650 | 31750 | 31750 | 31650 | 1842 |
| 600 | 20230914 | 094100 | 2571147350 | 31750 | 31700 | 31750 | 31700 | 110 |
| 601 | 20230914 | 094000 | 2567656350 | 31700 | 31700 | 31750 | 31650 | 1115 |
| 602 | 20230914 | 093900 | 2532311350 | 31700 | 31750 | 31750 | 31700 | 98 |
| 603 | 20230914 | 093800 | 2529203400 | 31750 | 31750 | 31750 | 31750 | 177 |
| 604 | 20230914 | 093700 | 2523583650 | 31750 | 31750 | 31750 | 31700 | 1022 |
| 605 | 20230914 | 093600 | 2491135400 | 31700 | 31700 | 31750 | 31650 | 1141 |
| 606 | 20230914 | 093500 | 2454965500 | 31700 | 31700 | 31750 | 31700 | 349 |
| 607 | 20230914 | 093400 | 2443902150 | 31700 | 31800 | 31800 | 31700 | 258 |
| 608 | 20230914 | 093300 | 2435715100 | 31700 | 31900 | 31900 | 31700 | 646 |
| 609 | 20230914 | 093200 | 2415178550 | 31800 | 31900 | 31900 | 31800 | 1287 |
| 610 | 20230914 | 093100 | 2374237700 | 31800 | 31850 | 31900 | 31800 | 499 |
| 611 | 20230914 | 093000 | 2358340800 | 31850 | 31900 | 31900 | 31850 | 116 |
| 612 | 20230914 | 092900 | 2354645950 | 31900 | 31850 | 31900 | 31750 | 388 |
| 613 | 20230914 | 092800 | 2342287000 | 31850 | 31650 | 31900 | 31650 | 2155 |
| 614 | 20230914 | 092700 | 2273704750 | 31650 | 31650 | 31700 | 31600 | 207 |
| 615 | 20230914 | 092600 | 2267157500 | 31600 | 31450 | 31650 | 31400 | 3189 |
| 616 | 20230914 | 092500 | 2166690750 | 31450 | 31500 | 31550 | 31450 | 2530 |
| 617 | 20230914 | 092400 | 2087033400 | 31500 | 31650 | 31650 | 31500 | 2221 |
| 618 | 20230914 | 092300 | 2016933000 | 31650 | 31700 | 31750 | 31650 | 447 |
| 619 | 20230914 | 092200 | 2002778250 | 31650 | 31700 | 31800 | 31650 | 1267 |
| 620 | 20230914 | 092100 | 1962574600 | 31700 | 31600 | 31850 | 31600 | 1142 |
| 621 | 20230914 | 092000 | 1926418550 | 31650 | 31650 | 31700 | 31650 | 602 |
| 622 | 20230914 | 091900 | 1907365100 | 31650 | 31750 | 31750 | 31650 | 4738 |
| 623 | 20230914 | 091800 | 1757226400 | 31700 | 31800 | 31800 | 31700 | 1741 |
| 624 | 20230914 | 091700 | 1701960450 | 31800 | 32050 | 32100 | 31800 | 4215 |
| 625 | 20230914 | 091600 | 1567413300 | 32050 | 31950 | 32050 | 31950 | 1983 |
| 626 | 20230914 | 091500 | 1503948300 | 31950 | 31950 | 32000 | 31900 | 2146 |
| 627 | 20230914 | 091400 | 1435368500 | 31950 | 31950 | 32000 | 31950 | 1220 |
| 628 | 20230914 | 091300 | 1396384150 | 31950 | 32150 | 32150 | 31950 | 5054 |
| 629 | 20230914 | 091200 | 1234546350 | 32150 | 32100 | 32150 | 32050 | 1082 |
| 630 | 20230914 | 091100 | 1199806600 | 32100 | 32150 | 32200 | 32000 | 2292 |
| 631 | 20230914 | 091000 | 1126296300 | 32150 | 32000 | 32150 | 32000 | 706 |
| 632 | 20230914 | 090900 | 1103642100 | 31950 | 32050 | 32050 | 31900 | 2412 |
| 633 | 20230914 | 090800 | 1026494800 | 32000 | 31950 | 32000 | 31950 | 802 |
| 634 | 20230914 | 090700 | 1000836500 | 32000 | 31850 | 32000 | 31850 | 2547 |
| 635 | 20230914 | 090600 | 919662200 | 31850 | 31800 | 31850 | 31750 | 954 |
| 636 | 20230914 | 090500 | 889345250 | 31800 | 31950 | 31950 | 31750 | 3303 |
| 637 | 20230914 | 090400 | 784157050 | 31950 | 31900 | 32000 | 31850 | 1573 |
| 638 | 20230914 | 090300 | 733928100 | 31900 | 32150 | 32150 | 31850 | 4487 |
| 639 | 20230914 | 090200 | 590429500 | 32150 | 32150 | 32250 | 32100 | 2565 |
| 640 | 20230914 | 090100 | 507871900 | 32150 | 31900 | 32150 | 31900 | 4260 |
| 641 | 20230914 | 090000 | 371390400 | 31950 | 31600 | 32000 | 31600 | 11729 |