35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 194100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 8180 |
| 3 | 20230913 | 194000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20230913 | 193900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20230913 | 193800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20230913 | 193700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20230913 | 193600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20230913 | 193500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20230913 | 193400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20230913 | 193300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20230913 | 193200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20230913 | 193100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20230913 | 193000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20230913 | 192900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20230913 | 192800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20230913 | 192700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20230913 | 192600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20230913 | 192500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20230913 | 192400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20230913 | 192300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20230913 | 192200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20230913 | 192100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20230913 | 192000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20230913 | 191900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20230913 | 191800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20230913 | 191700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20230913 | 191600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20230913 | 191500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20230913 | 191400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20230913 | 191300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20230913 | 191200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20230913 | 191100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 8180 |
| 33 | 20230913 | 191000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20230913 | 190900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20230913 | 190800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20230913 | 190700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20230913 | 190600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20230913 | 190500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20230913 | 190400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20230913 | 190300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20230913 | 190200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20230913 | 190100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20230913 | 190000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20230913 | 185900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20230913 | 185800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20230913 | 185700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20230913 | 185600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20230913 | 185500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20230913 | 185400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20230913 | 185300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20230913 | 185200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20230913 | 185100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20230913 | 185000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20230913 | 184900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20230913 | 184800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20230913 | 184700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20230913 | 184600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20230913 | 184500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20230913 | 184400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20230913 | 184300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20230913 | 184200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20230913 | 184100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 8180 |
| 63 | 20230913 | 184000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20230913 | 183900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20230913 | 183800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20230913 | 183700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20230913 | 183600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20230913 | 183500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20230913 | 183400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20230913 | 183300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20230913 | 183200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20230913 | 183100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20230913 | 183000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20230913 | 182900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20230913 | 182800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20230913 | 182700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20230913 | 182600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20230913 | 182500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20230913 | 182400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20230913 | 182300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20230913 | 182200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20230913 | 182100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20230913 | 182000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20230913 | 181900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20230913 | 181800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20230913 | 181700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20230913 | 181600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20230913 | 181500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20230913 | 181400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20230913 | 181300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20230913 | 181200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20230913 | 181100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 8180 |
| 93 | 20230913 | 181000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20230913 | 180900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20230913 | 180800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20230913 | 180700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20230913 | 180600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20230913 | 180500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20230913 | 180400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20230913 | 180300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20230913 | 180200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20230913 | 180100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20230913 | 180000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20230913 | 175900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20230913 | 175800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20230913 | 175700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20230913 | 175600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20230913 | 175500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20230913 | 175400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20230913 | 175300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20230913 | 175200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20230913 | 175100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20230913 | 175000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20230913 | 174900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20230913 | 174800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20230913 | 174700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20230913 | 174600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20230913 | 174500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20230913 | 174400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20230913 | 174300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20230913 | 174200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20230913 | 174100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 8180 |
| 123 | 20230913 | 174000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20230913 | 173900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20230913 | 173800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20230913 | 173700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20230913 | 173600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20230913 | 173500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20230913 | 173400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20230913 | 173300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20230913 | 173200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20230913 | 173100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20230913 | 173000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20230913 | 172900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20230913 | 172800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20230913 | 172700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20230913 | 172600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20230913 | 172500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20230913 | 172400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20230913 | 172300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20230913 | 172200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20230913 | 172100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20230913 | 172000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20230913 | 171900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20230913 | 171800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20230913 | 171700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20230913 | 171600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20230913 | 171500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20230913 | 171400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20230913 | 171300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20230913 | 171200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20230913 | 171100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 8180 |
| 153 | 20230913 | 171000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20230913 | 170900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20230913 | 170800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20230913 | 170700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20230913 | 170600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20230913 | 170500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20230913 | 170400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20230913 | 170300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20230913 | 170200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20230913 | 170100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20230913 | 170000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20230913 | 165900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20230913 | 165800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20230913 | 165700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20230913 | 165600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20230913 | 165500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20230913 | 165400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20230913 | 165300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20230913 | 165200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20230913 | 165100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20230913 | 165000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20230913 | 164900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20230913 | 164800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20230913 | 164700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20230913 | 164600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20230913 | 164500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20230913 | 164400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20230913 | 164300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20230913 | 164200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20230913 | 164100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 8180 |
| 183 | 20230913 | 164000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20230913 | 163900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20230913 | 163800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20230913 | 163700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20230913 | 163600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20230913 | 163500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20230913 | 163400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20230913 | 163300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20230913 | 163200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20230913 | 163100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20230913 | 163000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20230913 | 162900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20230913 | 162800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20230913 | 162700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20230913 | 162600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20230913 | 162500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20230913 | 162400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20230913 | 162300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20230913 | 162200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20230913 | 162100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20230913 | 162000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20230913 | 161900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20230913 | 161800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20230913 | 161700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20230913 | 161600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20230913 | 161500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20230913 | 161400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20230913 | 161300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20230913 | 161200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20230913 | 161100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 8180 |
| 213 | 20230913 | 161000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20230913 | 160900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20230913 | 160800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20230913 | 160700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20230913 | 160600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20230913 | 160500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20230913 | 160400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20230913 | 160300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20230913 | 160200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20230913 | 160100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20230913 | 160000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20230913 | 155900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20230913 | 155800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20230913 | 155700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20230913 | 155600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 228 | 20230913 | 155500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 229 | 20230913 | 155400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 230 | 20230913 | 155300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 231 | 20230913 | 155200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20230913 | 155100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20230913 | 155000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20230913 | 154900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 235 | 20230913 | 154800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 236 | 20230913 | 154700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 237 | 20230913 | 154600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 238 | 20230913 | 154500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 239 | 20230913 | 154400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 240 | 20230913 | 154300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 241 | 20230913 | 154200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 242 | 20230913 | 154100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 8180 |
| 243 | 20230913 | 154000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 244 | 20230913 | 153900 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 245 | 20230913 | 153800 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 246 | 20230913 | 153700 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 247 | 20230913 | 153600 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 248 | 20230913 | 153500 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 249 | 20230913 | 153400 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 250 | 20230913 | 153300 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 251 | 20230913 | 153200 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 252 | 20230913 | 153100 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 253 | 20230913 | 153000 | 12997151350 | 21400 | 21400 | 21400 | 21400 | 8180 |
| 254 | 20230913 | 152900 | 12822099350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 255 | 20230913 | 152800 | 12822099350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 256 | 20230913 | 152700 | 12822099350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 257 | 20230913 | 152600 | 12822099350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 258 | 20230913 | 152500 | 12822099350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 259 | 20230913 | 152400 | 12822099350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 260 | 20230913 | 152300 | 12822099350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 261 | 20230913 | 152200 | 12822099350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 262 | 20230913 | 152100 | 12822099350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 263 | 20230913 | 152000 | 12822099350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 264 | 20230913 | 151900 | 12822099350 | 21400 | 21400 | 21400 | 21350 | 3590 |
| 265 | 20230913 | 151800 | 12745374400 | 21400 | 21300 | 21450 | 21250 | 1673 |
| 266 | 20230913 | 151700 | 12709713200 | 21300 | 21250 | 21400 | 21250 | 4903 |
| 267 | 20230913 | 151600 | 12605140850 | 21250 | 21300 | 21400 | 21200 | 8180 |
| 268 | 20230913 | 151500 | 12430894300 | 21300 | 21250 | 21350 | 21200 | 4176 |
| 269 | 20230913 | 151400 | 12342096900 | 21250 | 21250 | 21300 | 21250 | 4771 |
| 270 | 20230913 | 151300 | 12240703650 | 21300 | 21250 | 21300 | 21200 | 4509 |
| 271 | 20230913 | 151200 | 12144964250 | 21250 | 21300 | 21300 | 21200 | 4562 |
| 272 | 20230913 | 151100 | 12048090400 | 21300 | 21250 | 21350 | 21250 | 4544 |
| 273 | 20230913 | 151000 | 11951512200 | 21250 | 21250 | 21300 | 21250 | 5952 |
| 274 | 20230913 | 150900 | 11824961550 | 21250 | 21250 | 21300 | 21200 | 6688 |
| 275 | 20230913 | 150800 | 11682735850 | 21250 | 21300 | 21350 | 21200 | 7255 |
| 276 | 20230913 | 150700 | 11528582150 | 21300 | 21250 | 21300 | 21250 | 4557 |
| 277 | 20230913 | 150600 | 11431712150 | 21250 | 21300 | 21300 | 21250 | 4868 |
| 278 | 20230913 | 150500 | 11328237950 | 21300 | 21300 | 21350 | 21250 | 4643 |
| 279 | 20230913 | 150400 | 11229378650 | 21350 | 21300 | 21400 | 21250 | 5527 |
| 280 | 20230913 | 150300 | 11111593150 | 21300 | 21250 | 21350 | 21250 | 6840 |
| 281 | 20230913 | 150200 | 10966110900 | 21250 | 21300 | 21350 | 21250 | 14060 |
| 282 | 20230913 | 150100 | 10666846250 | 21300 | 21350 | 21350 | 21300 | 4516 |
| 283 | 20230913 | 150000 | 10570618850 | 21350 | 21350 | 21450 | 21350 | 5480 |
| 284 | 20230913 | 145900 | 10453524500 | 21350 | 21350 | 21400 | 21350 | 4729 |
| 285 | 20230913 | 145800 | 10352558350 | 21350 | 21350 | 21450 | 21350 | 5370 |
| 286 | 20230913 | 145700 | 10237846650 | 21350 | 21350 | 21400 | 21350 | 3833 |
| 287 | 20230913 | 145600 | 10156011750 | 21400 | 21350 | 21400 | 21350 | 4495 |
| 288 | 20230913 | 145500 | 10060023600 | 21400 | 21400 | 21450 | 21350 | 5053 |
| 289 | 20230913 | 145400 | 9952096200 | 21400 | 21350 | 21450 | 21350 | 5710 |
| 290 | 20230913 | 145300 | 9830135800 | 21350 | 21400 | 21450 | 21350 | 10010 |
| 291 | 20230913 | 145200 | 9616071800 | 21400 | 21400 | 21450 | 21350 | 5775 |
| 292 | 20230913 | 145100 | 9492586900 | 21400 | 21400 | 21400 | 21400 | 4839 |
| 293 | 20230913 | 145000 | 9389032300 | 21400 | 21400 | 21450 | 21400 | 7180 |
| 294 | 20230913 | 144900 | 9235375500 | 21400 | 21400 | 21450 | 21400 | 2038 |
| 295 | 20230913 | 144800 | 9191758250 | 21450 | 21450 | 21450 | 21400 | 400 |
| 296 | 20230913 | 144700 | 9183197250 | 21450 | 21400 | 21450 | 21400 | 444 |
| 297 | 20230913 | 144600 | 9173691350 | 21400 | 21400 | 21450 | 21400 | 737 |
| 298 | 20230913 | 144500 | 9157906550 | 21450 | 21450 | 21500 | 21400 | 1195 |
| 299 | 20230913 | 144400 | 9132272000 | 21450 | 21450 | 21500 | 21450 | 412 |
| 300 | 20230913 | 144300 | 9123433800 | 21450 | 21450 | 21450 | 21400 | 1012 |
| 301 | 20230913 | 144200 | 9101746750 | 21450 | 21450 | 21500 | 21450 | 896 |
| 302 | 20230913 | 144100 | 9082526750 | 21450 | 21400 | 21500 | 21400 | 423 |
| 303 | 20230913 | 144000 | 9073471350 | 21400 | 21400 | 21450 | 21400 | 648 |
| 304 | 20230913 | 143900 | 9059595500 | 21400 | 21450 | 21450 | 21400 | 521 |
| 305 | 20230913 | 143800 | 9048435500 | 21450 | 21450 | 21500 | 21450 | 1501 |
| 306 | 20230913 | 143700 | 9016236400 | 21450 | 21450 | 21500 | 21450 | 1441 |
| 307 | 20230913 | 143600 | 8985326150 | 21450 | 21450 | 21500 | 21450 | 734 |
| 308 | 20230913 | 143500 | 8969579100 | 21450 | 21450 | 21500 | 21450 | 819 |
| 309 | 20230913 | 143400 | 8952010250 | 21450 | 21500 | 21500 | 21450 | 1463 |
| 310 | 20230913 | 143300 | 8920581350 | 21500 | 21500 | 21500 | 21450 | 846 |
| 311 | 20230913 | 143200 | 8902408500 | 21500 | 21500 | 21500 | 21450 | 1136 |
| 312 | 20230913 | 143100 | 8877997650 | 21500 | 21500 | 21550 | 21450 | 2455 |
| 313 | 20230913 | 143000 | 8825155900 | 21500 | 21500 | 21550 | 21500 | 397 |
| 314 | 20230913 | 142900 | 8816618150 | 21550 | 21500 | 21550 | 21500 | 556 |
| 315 | 20230913 | 142800 | 8804659350 | 21500 | 21500 | 21550 | 21500 | 653 |
| 316 | 20230913 | 142700 | 8790618200 | 21500 | 21550 | 21550 | 21500 | 459 |
| 317 | 20230913 | 142600 | 8780745000 | 21500 | 21500 | 21550 | 21500 | 482 |
| 318 | 20230913 | 142500 | 8770379200 | 21550 | 21450 | 21550 | 21450 | 433 |
| 319 | 20230913 | 142400 | 8761082550 | 21450 | 21500 | 21550 | 21450 | 889 |
| 320 | 20230913 | 142300 | 8741975400 | 21550 | 21500 | 21550 | 21500 | 562 |
| 321 | 20230913 | 142200 | 8729882950 | 21500 | 21550 | 21550 | 21450 | 666 |
| 322 | 20230913 | 142100 | 8715562700 | 21500 | 21500 | 21550 | 21450 | 1465 |
| 323 | 20230913 | 142000 | 8684081400 | 21500 | 21500 | 21550 | 21500 | 1333 |
| 324 | 20230913 | 141900 | 8655361550 | 21500 | 21450 | 21550 | 21450 | 208 |
| 325 | 20230913 | 141800 | 8650890950 | 21450 | 21500 | 21550 | 21450 | 386 |
| 326 | 20230913 | 141700 | 8642586850 | 21500 | 21500 | 21550 | 21450 | 570 |
| 327 | 20230913 | 141600 | 8630333850 | 21450 | 21500 | 21550 | 21450 | 1012 |
| 328 | 20230913 | 141500 | 8608615800 | 21450 | 21550 | 21550 | 21450 | 2998 |
| 329 | 20230913 | 141400 | 8544225700 | 21550 | 21550 | 21550 | 21500 | 432 |
| 330 | 20230913 | 141300 | 8534931650 | 21500 | 21550 | 21600 | 21500 | 276 |
| 331 | 20230913 | 141200 | 8528988000 | 21550 | 21500 | 21550 | 21500 | 364 |
| 332 | 20230913 | 141100 | 8521150700 | 21550 | 21500 | 21600 | 21500 | 245 |
| 333 | 20230913 | 141000 | 8515870000 | 21500 | 21550 | 21600 | 21500 | 366 |
| 334 | 20230913 | 140900 | 8507990450 | 21600 | 21550 | 21600 | 21500 | 374 |
| 335 | 20230913 | 140800 | 8499936000 | 21550 | 21550 | 21600 | 21500 | 155 |
| 336 | 20230913 | 140700 | 8496599050 | 21500 | 21500 | 21600 | 21500 | 682 |
| 337 | 20230913 | 140600 | 8481905750 | 21550 | 21550 | 21600 | 21500 | 255 |
| 338 | 20230913 | 140500 | 8476413250 | 21550 | 21550 | 21600 | 21500 | 169 |
| 339 | 20230913 | 140400 | 8472770100 | 21550 | 21500 | 21600 | 21500 | 409 |
| 340 | 20230913 | 140300 | 8463955750 | 21500 | 21550 | 21600 | 21500 | 279 |
| 341 | 20230913 | 140200 | 8457946500 | 21500 | 21600 | 21600 | 21500 | 182 |
| 342 | 20230913 | 140100 | 8454023400 | 21550 | 21500 | 21550 | 21500 | 1404 |
| 343 | 20230913 | 140000 | 8423772750 | 21500 | 21450 | 21550 | 21450 | 1600 |
| 344 | 20230913 | 135900 | 8389388550 | 21450 | 21450 | 21500 | 21450 | 790 |
| 345 | 20230913 | 135800 | 8372443000 | 21450 | 21450 | 21500 | 21450 | 1099 |
| 346 | 20230913 | 135700 | 8348864650 | 21450 | 21450 | 21500 | 21450 | 745 |
| 347 | 20230913 | 135600 | 8332880050 | 21500 | 21450 | 21500 | 21450 | 1189 |
| 348 | 20230913 | 135500 | 8307370050 | 21450 | 21450 | 21500 | 21450 | 791 |
| 349 | 20230913 | 135400 | 8290398600 | 21500 | 21500 | 21500 | 21450 | 964 |
| 350 | 20230913 | 135300 | 8269710650 | 21450 | 21500 | 21550 | 21450 | 1208 |
| 351 | 20230913 | 135200 | 8243758100 | 21500 | 21450 | 21500 | 21400 | 1495 |
| 352 | 20230913 | 135100 | 8211652100 | 21450 | 21450 | 21500 | 21400 | 1253 |
| 353 | 20230913 | 135000 | 8184774200 | 21450 | 21500 | 21500 | 21450 | 1096 |
| 354 | 20230913 | 134900 | 8161263600 | 21450 | 21450 | 21500 | 21450 | 1286 |
| 355 | 20230913 | 134800 | 8133664150 | 21450 | 21450 | 21450 | 21400 | 741 |
| 356 | 20230913 | 134700 | 8117772350 | 21450 | 21400 | 21500 | 21400 | 2221 |
| 357 | 20230913 | 134600 | 8070073500 | 21400 | 21450 | 21500 | 21400 | 779 |
| 358 | 20230913 | 134500 | 8053363500 | 21450 | 21450 | 21500 | 21450 | 1091 |
| 359 | 20230913 | 134400 | 8029959100 | 21500 | 21500 | 21500 | 21450 | 787 |
| 360 | 20230913 | 134300 | 8013071850 | 21500 | 21500 | 21500 | 21450 | 1117 |
| 361 | 20230913 | 134200 | 7989104550 | 21450 | 21500 | 21500 | 21450 | 897 |
| 362 | 20230913 | 134100 | 7969857900 | 21500 | 21450 | 21500 | 21450 | 1090 |
| 363 | 20230913 | 134000 | 7946471800 | 21500 | 21500 | 21500 | 21450 | 539 |
| 364 | 20230913 | 133900 | 7934905300 | 21450 | 21450 | 21550 | 21450 | 896 |
| 365 | 20230913 | 133800 | 7915675700 | 21500 | 21450 | 21500 | 21450 | 945 |
| 366 | 20230913 | 133700 | 7895399350 | 21500 | 21500 | 21550 | 21450 | 797 |
| 367 | 20230913 | 133600 | 7878293350 | 21500 | 21500 | 21500 | 21450 | 1050 |
| 368 | 20230913 | 133500 | 7855746350 | 21500 | 21500 | 21500 | 21450 | 785 |
| 369 | 20230913 | 133400 | 7838901550 | 21450 | 21500 | 21500 | 21450 | 1127 |
| 370 | 20230913 | 133300 | 7814704850 | 21450 | 21450 | 21500 | 21450 | 1313 |
| 371 | 20230913 | 133200 | 7786508350 | 21450 | 21500 | 21500 | 21450 | 689 |
| 372 | 20230913 | 133100 | 7771724650 | 21500 | 21500 | 21550 | 21450 | 784 |
| 373 | 20230913 | 133000 | 7754872250 | 21500 | 21500 | 21550 | 21500 | 974 |
| 374 | 20230913 | 132900 | 7733915200 | 21450 | 21500 | 21550 | 21450 | 1293 |
| 375 | 20230913 | 132800 | 7706116250 | 21500 | 21500 | 21550 | 21450 | 694 |
| 376 | 20230913 | 132700 | 7691195650 | 21500 | 21500 | 21550 | 21500 | 687 |
| 377 | 20230913 | 132600 | 7676423300 | 21500 | 21500 | 21550 | 21500 | 1136 |
| 378 | 20230913 | 132500 | 7651998600 | 21550 | 21550 | 21550 | 21500 | 850 |
| 379 | 20230913 | 132400 | 7633715750 | 21550 | 21550 | 21600 | 21500 | 696 |
| 380 | 20230913 | 132300 | 7618720600 | 21550 | 21550 | 21600 | 21550 | 1235 |
| 381 | 20230913 | 132200 | 7592106300 | 21550 | 21500 | 21600 | 21500 | 803 |
| 382 | 20230913 | 132100 | 7574801450 | 21550 | 21500 | 21600 | 21450 | 1286 |
| 383 | 20230913 | 132000 | 7547115300 | 21500 | 21500 | 21550 | 21450 | 2556 |
| 384 | 20230913 | 131900 | 7492191400 | 21450 | 21450 | 21500 | 21450 | 657 |
| 385 | 20230913 | 131800 | 7478097750 | 21450 | 21450 | 21500 | 21450 | 1174 |
| 386 | 20230913 | 131700 | 7452913100 | 21450 | 21500 | 21500 | 21450 | 546 |
| 387 | 20230913 | 131600 | 7441183400 | 21450 | 21550 | 21550 | 21450 | 1753 |
| 388 | 20230913 | 131500 | 7403493600 | 21500 | 21500 | 21550 | 21500 | 2088 |
| 389 | 20230913 | 131400 | 7358599750 | 21500 | 21500 | 21550 | 21500 | 261 |
| 390 | 20230913 | 131300 | 7352988100 | 21500 | 21500 | 21550 | 21500 | 220 |
| 391 | 20230913 | 131200 | 7348256200 | 21500 | 21500 | 21550 | 21500 | 125 |
| 392 | 20230913 | 131100 | 7345568650 | 21500 | 21500 | 21550 | 21500 | 296 |
| 393 | 20230913 | 131000 | 7339202350 | 21500 | 21500 | 21550 | 21500 | 566 |
| 394 | 20230913 | 130900 | 7327033300 | 21500 | 21500 | 21550 | 21500 | 1734 |
| 395 | 20230913 | 130800 | 7289750400 | 21500 | 21500 | 21550 | 21500 | 154 |
| 396 | 20230913 | 130700 | 7286438100 | 21500 | 21500 | 21550 | 21500 | 428 |
| 397 | 20230913 | 130600 | 7277233750 | 21500 | 21550 | 21550 | 21500 | 1366 |
| 398 | 20230913 | 130500 | 7247859200 | 21600 | 21550 | 21600 | 21550 | 227 |
| 399 | 20230913 | 130400 | 7242965450 | 21550 | 21550 | 21600 | 21550 | 289 |
| 400 | 20230913 | 130300 | 7236735650 | 21550 | 21550 | 21600 | 21550 | 219 |
| 401 | 20230913 | 130200 | 7232016150 | 21550 | 21550 | 21600 | 21550 | 168 |
| 402 | 20230913 | 130100 | 7228393900 | 21550 | 21550 | 21550 | 21550 | 207 |
| 403 | 20230913 | 130000 | 7223933050 | 21550 | 21500 | 21550 | 21500 | 589 |
| 404 | 20230913 | 125900 | 7211253600 | 21550 | 21500 | 21550 | 21500 | 444 |
| 405 | 20230913 | 125800 | 7201691300 | 21550 | 21550 | 21600 | 21500 | 2521 |
| 406 | 20230913 | 125700 | 7147363950 | 21550 | 21550 | 21600 | 21550 | 856 |
| 407 | 20230913 | 125600 | 7128907050 | 21600 | 21550 | 21600 | 21550 | 266 |
| 408 | 20230913 | 125500 | 7123172850 | 21550 | 21550 | 21600 | 21550 | 263 |
| 409 | 20230913 | 125400 | 7117502950 | 21550 | 21550 | 21600 | 21550 | 379 |
| 410 | 20230913 | 125300 | 7109331250 | 21550 | 21550 | 21600 | 21550 | 474 |
| 411 | 20230913 | 125200 | 7099101900 | 21550 | 21550 | 21550 | 21550 | 315 |
| 412 | 20230913 | 125100 | 7092313650 | 21550 | 21550 | 21550 | 21500 | 1466 |
| 413 | 20230913 | 125000 | 7060728000 | 21550 | 21550 | 21550 | 21500 | 250 |
| 414 | 20230913 | 124900 | 7055352100 | 21550 | 21550 | 21550 | 21500 | 543 |
| 415 | 20230913 | 124800 | 7043668050 | 21550 | 21600 | 21600 | 21550 | 1187 |
| 416 | 20230913 | 124700 | 7018088150 | 21550 | 21550 | 21600 | 21550 | 176 |
| 417 | 20230913 | 124600 | 7014293500 | 21550 | 21500 | 21550 | 21500 | 446 |
| 418 | 20230913 | 124500 | 7004694250 | 21500 | 21550 | 21550 | 21500 | 202 |
| 419 | 20230913 | 124400 | 7000350400 | 21550 | 21600 | 21600 | 21500 | 1308 |
| 420 | 20230913 | 124300 | 6972169800 | 21500 | 21550 | 21600 | 21500 | 679 |
| 421 | 20230913 | 124200 | 6957525950 | 21550 | 21550 | 21600 | 21550 | 251 |
| 422 | 20230913 | 124100 | 6952115000 | 21550 | 21600 | 21600 | 21550 | 377 |
| 423 | 20230913 | 124000 | 6943990600 | 21550 | 21550 | 21600 | 21550 | 134 |
| 424 | 20230913 | 123900 | 6941100950 | 21550 | 21550 | 21600 | 21500 | 277 |
| 425 | 20230913 | 123800 | 6935131450 | 21600 | 21550 | 21600 | 21500 | 416 |
| 426 | 20230913 | 123700 | 6926171050 | 21500 | 21550 | 21600 | 21500 | 468 |
| 427 | 20230913 | 123600 | 6916083950 | 21550 | 21550 | 21600 | 21500 | 336 |
| 428 | 20230913 | 123500 | 6908845700 | 21550 | 21500 | 21600 | 21500 | 410 |
| 429 | 20230913 | 123400 | 6900011650 | 21600 | 21600 | 21600 | 21500 | 610 |
| 430 | 20230913 | 123300 | 6886856350 | 21500 | 21500 | 21550 | 21500 | 1516 |
| 431 | 20230913 | 123200 | 6854254700 | 21500 | 21600 | 21600 | 21500 | 407 |
| 432 | 20230913 | 123100 | 6845491400 | 21600 | 21500 | 21600 | 21500 | 291 |
| 433 | 20230913 | 123000 | 6839215900 | 21600 | 21600 | 21600 | 21500 | 505 |
| 434 | 20230913 | 122900 | 6828340000 | 21600 | 21550 | 21600 | 21500 | 531 |
| 435 | 20230913 | 122800 | 6816894500 | 21550 | 21550 | 21600 | 21500 | 179 |
| 436 | 20230913 | 122700 | 6813035800 | 21550 | 21600 | 21600 | 21500 | 531 |
| 437 | 20230913 | 122600 | 6801594650 | 21600 | 21500 | 21650 | 21500 | 676 |
| 438 | 20230913 | 122500 | 6787000400 | 21550 | 21500 | 21600 | 21500 | 387 |
| 439 | 20230913 | 122400 | 6778667400 | 21550 | 21550 | 21550 | 21500 | 700 |
| 440 | 20230913 | 122300 | 6763587200 | 21550 | 21550 | 21600 | 21500 | 120 |
| 441 | 20230913 | 122200 | 6761001250 | 21550 | 21550 | 21600 | 21500 | 368 |
| 442 | 20230913 | 122100 | 6753073700 | 21500 | 21550 | 21600 | 21500 | 321 |
| 443 | 20230913 | 122000 | 6746163700 | 21500 | 21600 | 21600 | 21500 | 351 |
| 444 | 20230913 | 121900 | 6738592100 | 21550 | 21550 | 21650 | 21550 | 253 |
| 445 | 20230913 | 121800 | 6733131450 | 21550 | 21600 | 21650 | 21550 | 993 |
| 446 | 20230913 | 121700 | 6711689950 | 21600 | 21600 | 21650 | 21600 | 211 |
| 447 | 20230913 | 121600 | 6707130550 | 21600 | 21500 | 21600 | 21500 | 416 |
| 448 | 20230913 | 121500 | 6698168750 | 21500 | 21500 | 21600 | 21500 | 353 |
| 449 | 20230913 | 121400 | 6690557350 | 21600 | 21550 | 21600 | 21500 | 227 |
| 450 | 20230913 | 121300 | 6685665900 | 21550 | 21600 | 21600 | 21550 | 368 |
| 451 | 20230913 | 121200 | 6677727050 | 21650 | 21600 | 21650 | 21550 | 243 |
| 452 | 20230913 | 121100 | 6672485550 | 21600 | 21600 | 21600 | 21550 | 166 |
| 453 | 20230913 | 121000 | 6668904300 | 21600 | 21600 | 21650 | 21550 | 393 |
| 454 | 20230913 | 120900 | 6660417000 | 21600 | 21550 | 21600 | 21550 | 379 |
| 455 | 20230913 | 120800 | 6652236700 | 21550 | 21550 | 21600 | 21550 | 294 |
| 456 | 20230913 | 120700 | 6645897700 | 21550 | 21600 | 21600 | 21550 | 254 |
| 457 | 20230913 | 120600 | 6640419350 | 21550 | 21550 | 21650 | 21550 | 334 |
| 458 | 20230913 | 120500 | 6633209400 | 21600 | 21550 | 21600 | 21550 | 380 |
| 459 | 20230913 | 120400 | 6625017500 | 21600 | 21600 | 21650 | 21550 | 875 |
| 460 | 20230913 | 120300 | 6606125450 | 21600 | 21600 | 21600 | 21600 | 717 |
| 461 | 20230913 | 120200 | 6590638250 | 21600 | 21600 | 21650 | 21600 | 282 |
| 462 | 20230913 | 120100 | 6584544650 | 21600 | 21600 | 21650 | 21600 | 378 |
| 463 | 20230913 | 120000 | 6576378650 | 21600 | 21600 | 21650 | 21550 | 218 |
| 464 | 20230913 | 115900 | 6571668750 | 21550 | 21650 | 21650 | 21550 | 414 |
| 465 | 20230913 | 115800 | 6562735950 | 21650 | 21550 | 21650 | 21550 | 259 |
| 466 | 20230913 | 115700 | 6557148700 | 21600 | 21600 | 21650 | 21550 | 1203 |
| 467 | 20230913 | 115600 | 6531214300 | 21600 | 21600 | 21650 | 21550 | 666 |
| 468 | 20230913 | 115500 | 6516832450 | 21650 | 21600 | 21650 | 21600 | 211 |
| 469 | 20230913 | 115400 | 6512271850 | 21600 | 21550 | 21650 | 21550 | 262 |
| 470 | 20230913 | 115300 | 6506615900 | 21600 | 21650 | 21650 | 21550 | 398 |
| 471 | 20230913 | 115200 | 6498020050 | 21600 | 21650 | 21700 | 21600 | 679 |
| 472 | 20230913 | 115100 | 6483322800 | 21650 | 21650 | 21750 | 21550 | 2190 |
| 473 | 20230913 | 115000 | 6435801150 | 21550 | 21500 | 21750 | 21450 | 7757 |
| 474 | 20230913 | 114900 | 6267876000 | 21500 | 21500 | 21550 | 21500 | 945 |
| 475 | 20230913 | 114800 | 6247551700 | 21500 | 21550 | 21550 | 21500 | 619 |
| 476 | 20230913 | 114700 | 6234224800 | 21500 | 21500 | 21550 | 21500 | 240 |
| 477 | 20230913 | 114600 | 6229059300 | 21500 | 21500 | 21550 | 21500 | 538 |
| 478 | 20230913 | 114500 | 6217478900 | 21500 | 21500 | 21550 | 21500 | 1210 |
| 479 | 20230913 | 114400 | 6191420850 | 21500 | 21500 | 21550 | 21500 | 498 |
| 480 | 20230913 | 114300 | 6180706600 | 21500 | 21500 | 21550 | 21500 | 515 |
| 481 | 20230913 | 114200 | 6169615400 | 21500 | 21550 | 21550 | 21500 | 1062 |
| 482 | 20230913 | 114100 | 6146745400 | 21550 | 21500 | 21600 | 21450 | 4223 |
| 483 | 20230913 | 114000 | 6055872200 | 21500 | 21450 | 21500 | 21400 | 718 |
| 484 | 20230913 | 113900 | 6040469150 | 21450 | 21450 | 21500 | 21450 | 551 |
| 485 | 20230913 | 113800 | 6028634200 | 21500 | 21450 | 21500 | 21400 | 153 |
| 486 | 20230913 | 113700 | 6025352150 | 21400 | 21450 | 21500 | 21400 | 8106 |
| 487 | 20230913 | 113600 | 5851484450 | 21450 | 21450 | 21500 | 21450 | 1044 |
| 488 | 20230913 | 113500 | 5829078200 | 21450 | 21400 | 21450 | 21400 | 390 |
| 489 | 20230913 | 113400 | 5820725400 | 21400 | 21400 | 21450 | 21400 | 989 |
| 490 | 20230913 | 113300 | 5799530800 | 21450 | 21450 | 21500 | 21450 | 6058 |
| 491 | 20230913 | 113200 | 5669580050 | 21450 | 21450 | 21500 | 21450 | 500 |
| 492 | 20230913 | 113100 | 5658846650 | 21500 | 21500 | 21550 | 21450 | 3819 |
| 493 | 20230913 | 113000 | 5576735100 | 21500 | 21500 | 21550 | 21500 | 402 |
| 494 | 20230913 | 112900 | 5568090100 | 21550 | 21500 | 21550 | 21500 | 298 |
| 495 | 20230913 | 112800 | 5561680000 | 21500 | 21500 | 21550 | 21500 | 673 |
| 496 | 20230913 | 112700 | 5547208050 | 21500 | 21500 | 21600 | 21500 | 1224 |
| 497 | 20230913 | 112600 | 5520838350 | 21500 | 21550 | 21600 | 21500 | 748 |
| 498 | 20230913 | 112500 | 5504733000 | 21550 | 21550 | 21550 | 21500 | 353 |
| 499 | 20230913 | 112400 | 5497134050 | 21500 | 21500 | 21600 | 21500 | 1804 |
| 500 | 20230913 | 112300 | 5458296100 | 21500 | 21550 | 21550 | 21500 | 586 |
| 501 | 20230913 | 112200 | 5445685250 | 21550 | 21500 | 21550 | 21450 | 404 |
| 502 | 20230913 | 112100 | 5436989350 | 21450 | 21450 | 21500 | 21450 | 482 |
| 503 | 20230913 | 112000 | 5426629450 | 21500 | 21450 | 21500 | 21400 | 766 |
| 504 | 20230913 | 111900 | 5410203350 | 21450 | 21400 | 21450 | 21400 | 536 |
| 505 | 20230913 | 111800 | 5398712700 | 21450 | 21400 | 21450 | 21400 | 453 |
| 506 | 20230913 | 111700 | 5389010150 | 21400 | 21500 | 21500 | 21400 | 2083 |
| 507 | 20230913 | 111600 | 5344297000 | 21450 | 21450 | 21450 | 21400 | 689 |
| 508 | 20230913 | 111500 | 5329535200 | 21400 | 21400 | 21450 | 21400 | 438 |
| 509 | 20230913 | 111400 | 5320160000 | 21400 | 21400 | 21450 | 21400 | 344 |
| 510 | 20230913 | 111300 | 5312798250 | 21450 | 21450 | 21450 | 21400 | 271 |
| 511 | 20230913 | 111200 | 5306994900 | 21400 | 21450 | 21500 | 21400 | 5977 |
| 512 | 20230913 | 111100 | 5178876350 | 21450 | 21350 | 21450 | 21350 | 3839 |
| 513 | 20230913 | 111000 | 5096706200 | 21350 | 21400 | 21400 | 21350 | 422 |
| 514 | 20230913 | 110900 | 5087693750 | 21350 | 21400 | 21400 | 21350 | 1371 |
| 515 | 20230913 | 110800 | 5058376300 | 21400 | 21400 | 21450 | 21350 | 4055 |
| 516 | 20230913 | 110700 | 4971591050 | 21400 | 21350 | 21400 | 21350 | 1973 |
| 517 | 20230913 | 110600 | 4929379000 | 21350 | 21350 | 21400 | 21350 | 960 |
| 518 | 20230913 | 110500 | 4908861850 | 21350 | 21350 | 21400 | 21350 | 1960 |
| 519 | 20230913 | 110400 | 4866930350 | 21400 | 21400 | 21400 | 21350 | 885 |
| 520 | 20230913 | 110300 | 4848017600 | 21350 | 21400 | 21450 | 21350 | 2582 |
| 521 | 20230913 | 110200 | 4792735450 | 21400 | 21400 | 21450 | 21350 | 4594 |
| 522 | 20230913 | 110100 | 4694421750 | 21400 | 21400 | 21450 | 21350 | 3194 |
| 523 | 20230913 | 110000 | 4626082800 | 21350 | 21350 | 21450 | 21350 | 459 |
| 524 | 20230913 | 105900 | 4616265950 | 21350 | 21400 | 21400 | 21300 | 5525 |
| 525 | 20230913 | 105800 | 4498356500 | 21400 | 21450 | 21500 | 21350 | 12562 |
| 526 | 20230913 | 105700 | 4229414500 | 21450 | 21500 | 21500 | 21450 | 2153 |
| 527 | 20230913 | 105600 | 4183136600 | 21500 | 21500 | 21550 | 21450 | 655 |
| 528 | 20230913 | 105500 | 4169059050 | 21500 | 21450 | 21500 | 21450 | 585 |
| 529 | 20230913 | 105400 | 4156508850 | 21450 | 21450 | 21500 | 21400 | 6711 |
| 530 | 20230913 | 105300 | 4012705600 | 21400 | 21450 | 21500 | 21400 | 4199 |
| 531 | 20230913 | 105200 | 3922651950 | 21450 | 21500 | 21500 | 21450 | 3852 |
| 532 | 20230913 | 105100 | 3840005350 | 21450 | 21500 | 21500 | 21450 | 1218 |
| 533 | 20230913 | 105000 | 3813854450 | 21450 | 21500 | 21550 | 21450 | 4058 |
| 534 | 20230913 | 104900 | 3726606000 | 21500 | 21550 | 21550 | 21500 | 4684 |
| 535 | 20230913 | 104800 | 3625747150 | 21550 | 21550 | 21600 | 21550 | 381 |
| 536 | 20230913 | 104700 | 3617531750 | 21550 | 21550 | 21550 | 21550 | 255 |
| 537 | 20230913 | 104600 | 3612036500 | 21550 | 21550 | 21600 | 21550 | 146 |
| 538 | 20230913 | 104500 | 3608888350 | 21550 | 21600 | 21600 | 21550 | 3406 |
| 539 | 20230913 | 104400 | 3535433100 | 21600 | 21600 | 21600 | 21550 | 3151 |
| 540 | 20230913 | 104300 | 3467385100 | 21600 | 21650 | 21650 | 21600 | 413 |
| 541 | 20230913 | 104200 | 3458462150 | 21600 | 21550 | 21650 | 21550 | 660 |
| 542 | 20230913 | 104100 | 3444176100 | 21550 | 21600 | 21650 | 21550 | 3191 |
| 543 | 20230913 | 104000 | 3375222500 | 21550 | 21600 | 21600 | 21550 | 503 |
| 544 | 20230913 | 103900 | 3364382250 | 21600 | 21550 | 21600 | 21500 | 794 |
| 545 | 20230913 | 103800 | 3347272600 | 21600 | 21550 | 21600 | 21550 | 4543 |
| 546 | 20230913 | 103700 | 3249298200 | 21600 | 21550 | 21600 | 21550 | 1726 |
| 547 | 20230913 | 103600 | 3212092750 | 21550 | 21600 | 21600 | 21550 | 1880 |
| 548 | 20230913 | 103500 | 3171557800 | 21600 | 21600 | 21600 | 21550 | 2767 |
| 549 | 20230913 | 103400 | 3111811100 | 21600 | 21650 | 21650 | 21600 | 1462 |
| 550 | 20230913 | 103300 | 3080231800 | 21600 | 21600 | 21650 | 21600 | 2402 |
| 551 | 20230913 | 103200 | 3028342350 | 21600 | 21650 | 21650 | 21600 | 3589 |
| 552 | 20230913 | 103100 | 2950731850 | 21650 | 21650 | 21700 | 21600 | 3797 |
| 553 | 20230913 | 103000 | 2868626600 | 21600 | 21650 | 21700 | 21600 | 2348 |
| 554 | 20230913 | 102900 | 2817886150 | 21650 | 21650 | 21700 | 21650 | 6282 |
| 555 | 20230913 | 102800 | 2681875850 | 21700 | 21700 | 21750 | 21650 | 2930 |
| 556 | 20230913 | 102700 | 2618288150 | 21750 | 21750 | 21750 | 21700 | 2216 |
| 557 | 20230913 | 102600 | 2570167150 | 21750 | 21750 | 21750 | 21700 | 801 |
| 558 | 20230913 | 102500 | 2552752400 | 21700 | 21750 | 21800 | 21700 | 4381 |
| 559 | 20230913 | 102400 | 2457484300 | 21800 | 21800 | 21800 | 21800 | 654 |
| 560 | 20230913 | 102300 | 2443227100 | 21800 | 21800 | 21850 | 21750 | 325 |
| 561 | 20230913 | 102200 | 2436140600 | 21800 | 21850 | 21850 | 21800 | 8530 |
| 562 | 20230913 | 102100 | 2250163850 | 21850 | 21800 | 21850 | 21800 | 995 |
| 563 | 20230913 | 102000 | 2228431850 | 21850 | 21800 | 21850 | 21800 | 2542 |
| 564 | 20230913 | 101900 | 2172897950 | 21800 | 21800 | 21850 | 21800 | 110 |
| 565 | 20230913 | 101800 | 2170498000 | 21800 | 21800 | 21850 | 21800 | 93 |
| 566 | 20230913 | 101700 | 2168470350 | 21800 | 21850 | 21850 | 21800 | 4976 |
| 567 | 20230913 | 101600 | 2059761800 | 21850 | 21900 | 21900 | 21850 | 60 |
| 568 | 20230913 | 101500 | 2058449800 | 21850 | 21850 | 21900 | 21850 | 407 |
| 569 | 20230913 | 101400 | 2049554450 | 21850 | 21900 | 21900 | 21850 | 119 |
| 570 | 20230913 | 101300 | 2046952400 | 21850 | 21900 | 21900 | 21850 | 35 |
| 571 | 20230913 | 101200 | 2046187500 | 21850 | 21850 | 21900 | 21850 | 185 |
| 572 | 20230913 | 101100 | 2042141900 | 21900 | 21900 | 21900 | 21850 | 135 |
| 573 | 20230913 | 101000 | 2039185500 | 21900 | 21900 | 21900 | 21900 | 2530 |
| 574 | 20230913 | 100900 | 1983778500 | 21900 | 21900 | 21900 | 21850 | 850 |
| 575 | 20230913 | 100800 | 1965165200 | 21900 | 21900 | 21900 | 21850 | 860 |
| 576 | 20230913 | 100700 | 1946332850 | 21900 | 21900 | 21900 | 21850 | 32 |
| 577 | 20230913 | 100600 | 1945632350 | 21900 | 21900 | 21950 | 21850 | 1032 |
| 578 | 20230913 | 100500 | 1923052050 | 21850 | 21900 | 21900 | 21850 | 134 |
| 579 | 20230913 | 100400 | 1920119050 | 21900 | 21900 | 21900 | 21850 | 840 |
| 580 | 20230913 | 100300 | 1901723550 | 21900 | 21950 | 21950 | 21900 | 723 |
| 581 | 20230913 | 100200 | 1885887500 | 21900 | 21900 | 21900 | 21900 | 1549 |
| 582 | 20230913 | 100100 | 1851964400 | 21850 | 21900 | 21900 | 21850 | 404 |
| 583 | 20230913 | 100000 | 1843118800 | 21900 | 21850 | 21900 | 21850 | 4066 |
| 584 | 20230913 | 095900 | 1754256650 | 21850 | 21900 | 21900 | 21850 | 1636 |
| 585 | 20230913 | 095800 | 1718505950 | 21850 | 21900 | 21900 | 21850 | 213 |
| 586 | 20230913 | 095700 | 1713851050 | 21900 | 21850 | 21900 | 21850 | 102 |
| 587 | 20230913 | 095600 | 1711620400 | 21850 | 21900 | 21900 | 21850 | 694 |
| 588 | 20230913 | 095500 | 1696426450 | 21950 | 21900 | 21950 | 21900 | 527 |
| 589 | 20230913 | 095400 | 1684883200 | 21900 | 22000 | 22000 | 21900 | 4279 |
| 590 | 20230913 | 095300 | 1591053800 | 21950 | 22000 | 22000 | 21950 | 1647 |
| 591 | 20230913 | 095200 | 1554901850 | 22000 | 21950 | 22000 | 21950 | 183 |
| 592 | 20230913 | 095100 | 1550878050 | 21950 | 21950 | 22000 | 21950 | 61 |
| 593 | 20230913 | 095000 | 1549538950 | 21950 | 22000 | 22000 | 21950 | 46 |
| 594 | 20230913 | 094900 | 1548527050 | 22000 | 22000 | 22000 | 22000 | 23 |
| 595 | 20230913 | 094800 | 1548021050 | 22000 | 22000 | 22050 | 22000 | 376 |
| 596 | 20230913 | 094700 | 1539744050 | 21950 | 22000 | 22000 | 21950 | 62 |
| 597 | 20230913 | 094600 | 1538380300 | 22050 | 22000 | 22050 | 21950 | 397 |
| 598 | 20230913 | 094500 | 1529637650 | 21950 | 22000 | 22000 | 21950 | 1087 |
| 599 | 20230913 | 094400 | 1505725500 | 22000 | 21950 | 22000 | 21950 | 49 |
| 600 | 20230913 | 094300 | 1504649700 | 22000 | 21950 | 22000 | 21950 | 226 |
| 601 | 20230913 | 094200 | 1499679650 | 21950 | 21950 | 22000 | 21950 | 633 |
| 602 | 20230913 | 094100 | 1485782350 | 21950 | 22000 | 22050 | 21950 | 385 |
| 603 | 20230913 | 094000 | 1477312150 | 22000 | 21950 | 22000 | 21950 | 256 |
| 604 | 20230913 | 093900 | 1471682800 | 22000 | 22000 | 22000 | 21950 | 366 |
| 605 | 20230913 | 093800 | 1463631200 | 22000 | 22000 | 22000 | 22000 | 522 |
| 606 | 20230913 | 093700 | 1452147200 | 22000 | 21950 | 22050 | 21950 | 1019 |
| 607 | 20230913 | 093600 | 1429741700 | 21950 | 22000 | 22000 | 21900 | 5650 |
| 608 | 20230913 | 093500 | 1305861300 | 22000 | 21950 | 22000 | 21950 | 1174 |
| 609 | 20230913 | 093400 | 1280091950 | 21950 | 21900 | 21950 | 21900 | 549 |
| 610 | 20230913 | 093300 | 1268066350 | 21900 | 21950 | 21950 | 21900 | 2939 |
| 611 | 20230913 | 093200 | 1203665200 | 22000 | 21950 | 22000 | 21950 | 950 |
| 612 | 20230913 | 093100 | 1182809850 | 21950 | 21950 | 22000 | 21950 | 433 |
| 613 | 20230913 | 093000 | 1173302200 | 21950 | 21950 | 22000 | 21950 | 112 |
| 614 | 20230913 | 092900 | 1170841650 | 21950 | 21950 | 21950 | 21950 | 1100 |
| 615 | 20230913 | 092800 | 1146696650 | 21950 | 21950 | 22000 | 21950 | 116 |
| 616 | 20230913 | 092700 | 1144148650 | 21950 | 21950 | 21950 | 21950 | 512 |
| 617 | 20230913 | 092600 | 1132910250 | 21950 | 21950 | 21950 | 21900 | 2150 |
| 618 | 20230913 | 092500 | 1085769050 | 21900 | 21900 | 21950 | 21900 | 130 |
| 619 | 20230913 | 092400 | 1082918750 | 21900 | 21900 | 21950 | 21900 | 2023 |
| 620 | 20230913 | 092300 | 1038613800 | 21900 | 21950 | 21950 | 21900 | 646 |
| 621 | 20230913 | 092200 | 1024435600 | 21950 | 21950 | 21950 | 21950 | 325 |
| 622 | 20230913 | 092100 | 1017301850 | 22000 | 22050 | 22050 | 21950 | 1959 |
| 623 | 20230913 | 092000 | 974262750 | 22050 | 22000 | 22050 | 22000 | 298 |
| 624 | 20230913 | 091900 | 967697300 | 22050 | 21950 | 22050 | 21950 | 625 |
| 625 | 20230913 | 091800 | 953951650 | 21950 | 22000 | 22000 | 21950 | 652 |
| 626 | 20230913 | 091700 | 939617600 | 22000 | 21950 | 22000 | 21900 | 1906 |
| 627 | 20230913 | 091600 | 897773200 | 21950 | 22050 | 22050 | 21950 | 1668 |
| 628 | 20230913 | 091500 | 861072450 | 22000 | 22050 | 22050 | 22000 | 955 |
| 629 | 20230913 | 091400 | 840030650 | 22100 | 22150 | 22200 | 22100 | 1815 |
| 630 | 20230913 | 091300 | 799837750 | 22200 | 22100 | 22200 | 22100 | 4169 |
| 631 | 20230913 | 091200 | 707474250 | 22100 | 22050 | 22150 | 22050 | 2809 |
| 632 | 20230913 | 091100 | 645473300 | 22100 | 22050 | 22100 | 22050 | 1809 |
| 633 | 20230913 | 091000 | 605509450 | 22000 | 22050 | 22100 | 22000 | 1472 |
| 634 | 20230913 | 090900 | 573062350 | 22000 | 22100 | 22150 | 22000 | 3479 |
| 635 | 20230913 | 090800 | 496229850 | 22100 | 21950 | 22100 | 21950 | 3719 |
| 636 | 20230913 | 090700 | 414137000 | 22000 | 22000 | 22000 | 21900 | 5530 |
| 637 | 20230913 | 090600 | 292614450 | 21950 | 22000 | 22000 | 21950 | 458 |
| 638 | 20230913 | 090500 | 282548500 | 22000 | 22050 | 22050 | 22000 | 1936 |
| 639 | 20230913 | 090400 | 239949000 | 22050 | 21950 | 22050 | 21950 | 2415 |
| 640 | 20230913 | 090300 | 186884900 | 21950 | 21900 | 21950 | 21900 | 201 |
| 641 | 20230913 | 090200 | 182475350 | 21900 | 21900 | 21900 | 21850 | 857 |
| 642 | 20230913 | 090100 | 163709100 | 21900 | 21800 | 21900 | 21750 | 3090 |
| 643 | 20230913 | 090000 | 96251900 | 21800 | 21800 | 21850 | 21800 | 4414 |