34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 194700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 4520 |
| 3 | 20230904 | 194600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20230904 | 194500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20230904 | 194400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20230904 | 194300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20230904 | 194200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20230904 | 194100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20230904 | 194000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20230904 | 193900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20230904 | 193800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20230904 | 193700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20230904 | 193600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20230904 | 193500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20230904 | 193400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20230904 | 193300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20230904 | 193200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20230904 | 193100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20230904 | 193000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20230904 | 192900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20230904 | 192800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20230904 | 192700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20230904 | 192600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20230904 | 192500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20230904 | 192400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20230904 | 192300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20230904 | 192200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20230904 | 192100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20230904 | 192000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20230904 | 191900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20230904 | 191800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20230904 | 191700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 4520 |
| 33 | 20230904 | 191600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20230904 | 191500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20230904 | 191400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20230904 | 191300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20230904 | 191200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20230904 | 191100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20230904 | 191000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20230904 | 190900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20230904 | 190800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20230904 | 190700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20230904 | 190600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20230904 | 190500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20230904 | 190400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20230904 | 190300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20230904 | 190200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20230904 | 190100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20230904 | 190000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20230904 | 185900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20230904 | 185800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20230904 | 185700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20230904 | 185600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20230904 | 185500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20230904 | 185400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20230904 | 185300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20230904 | 185200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20230904 | 185100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20230904 | 185000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20230904 | 184900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20230904 | 184800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20230904 | 184700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 4520 |
| 63 | 20230904 | 184600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20230904 | 184500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20230904 | 184400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20230904 | 184300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20230904 | 184200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20230904 | 184100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20230904 | 184000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20230904 | 183900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20230904 | 183800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20230904 | 183700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20230904 | 183600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20230904 | 183500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20230904 | 183400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20230904 | 183300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20230904 | 183200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20230904 | 183100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20230904 | 183000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20230904 | 182900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20230904 | 182800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20230904 | 182700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20230904 | 182600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20230904 | 182500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20230904 | 182400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20230904 | 182300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20230904 | 182200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20230904 | 182100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20230904 | 182000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20230904 | 181900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20230904 | 181800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20230904 | 181700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 4520 |
| 93 | 20230904 | 181600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20230904 | 181500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20230904 | 181400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20230904 | 181300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20230904 | 181200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20230904 | 181100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20230904 | 181000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20230904 | 180900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20230904 | 180800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20230904 | 180700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20230904 | 180600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20230904 | 180500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20230904 | 180400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20230904 | 180300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20230904 | 180200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20230904 | 180100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20230904 | 180000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20230904 | 175900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20230904 | 175800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20230904 | 175700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20230904 | 175600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20230904 | 175500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20230904 | 175400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20230904 | 175300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20230904 | 175200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20230904 | 175100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20230904 | 175000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20230904 | 174900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20230904 | 174800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20230904 | 174700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 4520 |
| 123 | 20230904 | 174600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20230904 | 174500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20230904 | 174400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20230904 | 174300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20230904 | 174200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20230904 | 174100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20230904 | 174000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20230904 | 173900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20230904 | 173800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20230904 | 173700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20230904 | 173600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20230904 | 173500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20230904 | 173400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20230904 | 173300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20230904 | 173200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20230904 | 173100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20230904 | 173000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20230904 | 172900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20230904 | 172800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20230904 | 172700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20230904 | 172600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20230904 | 172500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20230904 | 172400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20230904 | 172300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20230904 | 172200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20230904 | 172100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20230904 | 172000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20230904 | 171900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20230904 | 171800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20230904 | 171700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 4520 |
| 153 | 20230904 | 171600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20230904 | 171500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20230904 | 171400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20230904 | 171300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20230904 | 171200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20230904 | 171100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20230904 | 171000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20230904 | 170900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20230904 | 170800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20230904 | 170700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20230904 | 170600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20230904 | 170500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20230904 | 170400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20230904 | 170300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20230904 | 170200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20230904 | 170100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20230904 | 170000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20230904 | 165900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20230904 | 165800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20230904 | 165700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20230904 | 165600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20230904 | 165500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20230904 | 165400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20230904 | 165300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20230904 | 165200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20230904 | 165100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20230904 | 165000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20230904 | 164900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20230904 | 164800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20230904 | 164700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 4520 |
| 183 | 20230904 | 164600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20230904 | 164500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20230904 | 164400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20230904 | 164300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20230904 | 164200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20230904 | 164100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20230904 | 164000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20230904 | 163900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20230904 | 163800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20230904 | 163700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20230904 | 163600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20230904 | 163500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20230904 | 163400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20230904 | 163300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20230904 | 163200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20230904 | 163100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20230904 | 163000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20230904 | 162900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20230904 | 162800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20230904 | 162700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20230904 | 162600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20230904 | 162500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20230904 | 162400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20230904 | 162300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20230904 | 162200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20230904 | 162100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20230904 | 162000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20230904 | 161900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20230904 | 161800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20230904 | 161700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 4520 |
| 213 | 20230904 | 161600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20230904 | 161500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20230904 | 161400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20230904 | 161300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20230904 | 161200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20230904 | 161100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20230904 | 161000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20230904 | 160900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20230904 | 160800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20230904 | 160700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20230904 | 160600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20230904 | 160500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20230904 | 160400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20230904 | 160300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20230904 | 160200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20230904 | 160100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20230904 | 160000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20230904 | 155900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20230904 | 155800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20230904 | 155700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20230904 | 155600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20230904 | 155500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20230904 | 155400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20230904 | 155300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 237 | 20230904 | 155200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 238 | 20230904 | 155100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 239 | 20230904 | 155000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 240 | 20230904 | 154900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 241 | 20230904 | 154800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 242 | 20230904 | 154700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 4520 |
| 243 | 20230904 | 154600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20230904 | 154500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20230904 | 154400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20230904 | 154300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 247 | 20230904 | 154200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 248 | 20230904 | 154100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 249 | 20230904 | 154000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 250 | 20230904 | 153900 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 251 | 20230904 | 153800 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 252 | 20230904 | 153700 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 253 | 20230904 | 153600 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 254 | 20230904 | 153500 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 255 | 20230904 | 153400 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 256 | 20230904 | 153300 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 257 | 20230904 | 153200 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 258 | 20230904 | 153100 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 259 | 20230904 | 153000 | 4878609500 | 21900 | 21900 | 21900 | 21900 | 4520 |
| 260 | 20230904 | 152900 | 4779621500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 261 | 20230904 | 152800 | 4779621500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 262 | 20230904 | 152700 | 4779621500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 263 | 20230904 | 152600 | 4779621500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 264 | 20230904 | 152500 | 4779621500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 265 | 20230904 | 152400 | 4779621500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 266 | 20230904 | 152300 | 4779621500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 267 | 20230904 | 152200 | 4779621500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 268 | 20230904 | 152100 | 4779621500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 269 | 20230904 | 152000 | 4779621500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 270 | 20230904 | 151900 | 4779621500 | 21900 | 21850 | 21900 | 21800 | 1845 |
| 271 | 20230904 | 151800 | 4739285950 | 21850 | 21850 | 21850 | 21800 | 458 |
| 272 | 20230904 | 151700 | 4729290400 | 21850 | 21800 | 21850 | 21800 | 763 |
| 273 | 20230904 | 151600 | 4712627300 | 21800 | 21800 | 21850 | 21800 | 450 |
| 274 | 20230904 | 151500 | 4702816000 | 21800 | 21750 | 21800 | 21750 | 4694 |
| 275 | 20230904 | 151400 | 4600525100 | 21800 | 21750 | 21800 | 21750 | 638 |
| 276 | 20230904 | 151300 | 4586636300 | 21750 | 21750 | 21800 | 21750 | 1787 |
| 277 | 20230904 | 151200 | 4547767300 | 21800 | 21750 | 21800 | 21750 | 518 |
| 278 | 20230904 | 151100 | 4536496450 | 21750 | 21750 | 21800 | 21750 | 1305 |
| 279 | 20230904 | 151000 | 4508104100 | 21800 | 21750 | 21800 | 21750 | 461 |
| 280 | 20230904 | 150900 | 4498076350 | 21750 | 21750 | 21800 | 21750 | 558 |
| 281 | 20230904 | 150800 | 4485938950 | 21750 | 21750 | 21800 | 21750 | 829 |
| 282 | 20230904 | 150700 | 4467907500 | 21750 | 21750 | 21800 | 21750 | 434 |
| 283 | 20230904 | 150600 | 4458463950 | 21800 | 21750 | 21800 | 21750 | 544 |
| 284 | 20230904 | 150500 | 4446626700 | 21750 | 21750 | 21800 | 21750 | 603 |
| 285 | 20230904 | 150400 | 4433496150 | 21750 | 21750 | 21800 | 21750 | 581 |
| 286 | 20230904 | 150300 | 4420858750 | 21750 | 21750 | 21800 | 21750 | 632 |
| 287 | 20230904 | 150200 | 4407111800 | 21750 | 21750 | 21800 | 21750 | 337 |
| 288 | 20230904 | 150100 | 4399781450 | 21800 | 21750 | 21800 | 21750 | 515 |
| 289 | 20230904 | 150000 | 4388578350 | 21750 | 21750 | 21800 | 21750 | 405 |
| 290 | 20230904 | 145900 | 4379767950 | 21750 | 21800 | 21800 | 21750 | 1494 |
| 291 | 20230904 | 145800 | 4347273150 | 21800 | 21750 | 21800 | 21750 | 810 |
| 292 | 20230904 | 145700 | 4329634950 | 21750 | 21800 | 21800 | 21750 | 497 |
| 293 | 20230904 | 145600 | 4318824600 | 21750 | 21750 | 21800 | 21700 | 932 |
| 294 | 20230904 | 145500 | 4298571750 | 21750 | 21750 | 21800 | 21700 | 902 |
| 295 | 20230904 | 145400 | 4278963500 | 21750 | 21800 | 21800 | 21750 | 727 |
| 296 | 20230904 | 145300 | 4263150300 | 21800 | 21750 | 21800 | 21750 | 290 |
| 297 | 20230904 | 145200 | 4256838500 | 21800 | 21750 | 21800 | 21750 | 784 |
| 298 | 20230904 | 145100 | 4239785950 | 21750 | 21800 | 21800 | 21750 | 400 |
| 299 | 20230904 | 145000 | 4231084000 | 21750 | 21800 | 21800 | 21750 | 653 |
| 300 | 20230904 | 144900 | 4216878950 | 21750 | 21750 | 21800 | 21750 | 729 |
| 301 | 20230904 | 144800 | 4201014800 | 21750 | 21750 | 21800 | 21750 | 728 |
| 302 | 20230904 | 144700 | 4185169650 | 21750 | 21750 | 21800 | 21750 | 589 |
| 303 | 20230904 | 144600 | 4172354000 | 21800 | 21750 | 21800 | 21750 | 271 |
| 304 | 20230904 | 144500 | 4166459200 | 21800 | 21700 | 21800 | 21700 | 3043 |
| 305 | 20230904 | 144400 | 4100286700 | 21700 | 21700 | 21750 | 21700 | 1761 |
| 306 | 20230904 | 144300 | 4062071800 | 21700 | 21700 | 21750 | 21700 | 2480 |
| 307 | 20230904 | 144200 | 4008255200 | 21700 | 21750 | 21750 | 21700 | 1101 |
| 308 | 20230904 | 144100 | 3984361350 | 21700 | 21750 | 21750 | 21700 | 505 |
| 309 | 20230904 | 144000 | 3973400500 | 21750 | 21750 | 21750 | 21700 | 467 |
| 310 | 20230904 | 143900 | 3963264250 | 21800 | 21800 | 21800 | 21700 | 1663 |
| 311 | 20230904 | 143800 | 3927114650 | 21750 | 21750 | 21800 | 21750 | 899 |
| 312 | 20230904 | 143700 | 3907560500 | 21750 | 21800 | 21800 | 21750 | 624 |
| 313 | 20230904 | 143600 | 3893987600 | 21750 | 21800 | 21800 | 21750 | 396 |
| 314 | 20230904 | 143500 | 3885369700 | 21750 | 21750 | 21800 | 21750 | 568 |
| 315 | 20230904 | 143400 | 3873014900 | 21800 | 21800 | 21800 | 21750 | 238 |
| 316 | 20230904 | 143300 | 3867837750 | 21750 | 21750 | 21800 | 21750 | 1783 |
| 317 | 20230904 | 143200 | 3829055750 | 21800 | 21750 | 21800 | 21750 | 340 |
| 318 | 20230904 | 143100 | 3821660050 | 21750 | 21800 | 21800 | 21750 | 299 |
| 319 | 20230904 | 143000 | 3815151550 | 21800 | 21800 | 21800 | 21750 | 1842 |
| 320 | 20230904 | 142900 | 3775063300 | 21800 | 21800 | 21800 | 21750 | 304 |
| 321 | 20230904 | 142800 | 3768446800 | 21750 | 21800 | 21800 | 21750 | 403 |
| 322 | 20230904 | 142700 | 3759679850 | 21800 | 21800 | 21800 | 21750 | 2323 |
| 323 | 20230904 | 142600 | 3709050300 | 21800 | 21850 | 21850 | 21800 | 448 |
| 324 | 20230904 | 142500 | 3699283050 | 21850 | 21850 | 21850 | 21800 | 450 |
| 325 | 20230904 | 142400 | 3689472200 | 21850 | 21850 | 21850 | 21800 | 170 |
| 326 | 20230904 | 142300 | 3685765150 | 21800 | 21800 | 21850 | 21800 | 946 |
| 327 | 20230904 | 142200 | 3665142050 | 21850 | 21800 | 21850 | 21800 | 205 |
| 328 | 20230904 | 142100 | 3660672150 | 21800 | 21850 | 21850 | 21800 | 397 |
| 329 | 20230904 | 142000 | 3652013950 | 21850 | 21800 | 21850 | 21800 | 521 |
| 330 | 20230904 | 141900 | 3640651450 | 21850 | 21800 | 21850 | 21800 | 182 |
| 331 | 20230904 | 141800 | 3636679550 | 21850 | 21850 | 21850 | 21800 | 557 |
| 332 | 20230904 | 141700 | 3624530400 | 21800 | 21850 | 21850 | 21800 | 315 |
| 333 | 20230904 | 141600 | 3617654500 | 21850 | 21850 | 21850 | 21800 | 593 |
| 334 | 20230904 | 141500 | 3604719050 | 21850 | 21800 | 21850 | 21800 | 1041 |
| 335 | 20230904 | 141400 | 3581995950 | 21800 | 21850 | 21850 | 21800 | 488 |
| 336 | 20230904 | 141300 | 3571356000 | 21850 | 21800 | 21850 | 21800 | 448 |
| 337 | 20230904 | 141200 | 3561584800 | 21850 | 21850 | 21850 | 21800 | 147 |
| 338 | 20230904 | 141100 | 3558376000 | 21800 | 21850 | 21850 | 21800 | 695 |
| 339 | 20230904 | 141000 | 3543219800 | 21850 | 21850 | 21850 | 21800 | 208 |
| 340 | 20230904 | 140900 | 3538681450 | 21800 | 21800 | 21850 | 21800 | 439 |
| 341 | 20230904 | 140800 | 3529103350 | 21850 | 21850 | 21850 | 21800 | 129 |
| 342 | 20230904 | 140700 | 3526285350 | 21800 | 21850 | 21850 | 21800 | 607 |
| 343 | 20230904 | 140600 | 3513048950 | 21850 | 21850 | 21850 | 21800 | 529 |
| 344 | 20230904 | 140500 | 3501505050 | 21850 | 21850 | 21850 | 21800 | 524 |
| 345 | 20230904 | 140400 | 3490078300 | 21850 | 21850 | 21850 | 21800 | 468 |
| 346 | 20230904 | 140300 | 3479868550 | 21800 | 21850 | 21850 | 21800 | 631 |
| 347 | 20230904 | 140200 | 3466109950 | 21850 | 21900 | 21900 | 21800 | 4920 |
| 348 | 20230904 | 140100 | 3358614150 | 21900 | 21900 | 21900 | 21850 | 194 |
| 349 | 20230904 | 140000 | 3354371600 | 21900 | 21850 | 21900 | 21850 | 665 |
| 350 | 20230904 | 135900 | 3339834800 | 21900 | 21850 | 21950 | 21850 | 377 |
| 351 | 20230904 | 135800 | 3331592750 | 21900 | 21850 | 21900 | 21850 | 515 |
| 352 | 20230904 | 135700 | 3320329700 | 21900 | 21850 | 21950 | 21850 | 825 |
| 353 | 20230904 | 135600 | 3302277450 | 21850 | 21850 | 21950 | 21850 | 454 |
| 354 | 20230904 | 135500 | 3292349050 | 21850 | 21900 | 21950 | 21850 | 1090 |
| 355 | 20230904 | 135400 | 3268484900 | 21900 | 21900 | 21950 | 21900 | 198 |
| 356 | 20230904 | 135300 | 3264147900 | 21950 | 21900 | 21950 | 21900 | 654 |
| 357 | 20230904 | 135200 | 3249823600 | 21950 | 21950 | 21950 | 21900 | 39 |
| 358 | 20230904 | 135100 | 3248968200 | 21950 | 21900 | 21950 | 21900 | 157 |
| 359 | 20230904 | 135000 | 3245529350 | 21900 | 21950 | 21950 | 21900 | 1230 |
| 360 | 20230904 | 134900 | 3218583600 | 21950 | 21950 | 21950 | 21900 | 175 |
| 361 | 20230904 | 134800 | 3214744100 | 21900 | 21950 | 21950 | 21900 | 26 |
| 362 | 20230904 | 134700 | 3214174050 | 21950 | 21950 | 21950 | 21900 | 92 |
| 363 | 20230904 | 134600 | 3212157800 | 21900 | 21900 | 21950 | 21900 | 984 |
| 364 | 20230904 | 134500 | 3190608050 | 21950 | 21900 | 21950 | 21900 | 442 |
| 365 | 20230904 | 134400 | 3180927300 | 21950 | 21950 | 21950 | 21900 | 160 |
| 366 | 20230904 | 134300 | 3177422650 | 21900 | 21950 | 21950 | 21900 | 39 |
| 367 | 20230904 | 134200 | 3176567500 | 21900 | 21900 | 21950 | 21900 | 55 |
| 368 | 20230904 | 134100 | 3175362550 | 21950 | 21950 | 21950 | 21950 | 18 |
| 369 | 20230904 | 134000 | 3174967450 | 21950 | 21950 | 21950 | 21900 | 168 |
| 370 | 20230904 | 133900 | 3171287750 | 21950 | 21900 | 21950 | 21900 | 29 |
| 371 | 20230904 | 133800 | 3170652100 | 21950 | 21900 | 21950 | 21900 | 67 |
| 372 | 20230904 | 133700 | 3169183800 | 21950 | 21900 | 21950 | 21900 | 34 |
| 373 | 20230904 | 133600 | 3168437550 | 21900 | 21950 | 21950 | 21900 | 34 |
| 374 | 20230904 | 133500 | 3167691900 | 21900 | 21900 | 21950 | 21900 | 157 |
| 375 | 20230904 | 133400 | 3164253050 | 21950 | 21900 | 21950 | 21900 | 221 |
| 376 | 20230904 | 133300 | 3159402750 | 21950 | 21950 | 21950 | 21900 | 49 |
| 377 | 20230904 | 133200 | 3158328900 | 21900 | 21900 | 21950 | 21900 | 97 |
| 378 | 20230904 | 133100 | 3156203950 | 21900 | 21900 | 21900 | 21900 | 2417 |
| 379 | 20230904 | 133000 | 3103271650 | 21950 | 21900 | 21950 | 21900 | 23 |
| 380 | 20230904 | 132900 | 3102767450 | 21950 | 21900 | 21950 | 21900 | 104 |
| 381 | 20230904 | 132800 | 3100487350 | 21950 | 21950 | 21950 | 21950 | 10 |
| 382 | 20230904 | 132700 | 3100267850 | 21900 | 21950 | 21950 | 21900 | 22 |
| 383 | 20230904 | 132600 | 3099785600 | 21900 | 21900 | 21900 | 21900 | 47 |
| 384 | 20230904 | 132500 | 3098756300 | 21950 | 21900 | 21950 | 21900 | 100 |
| 385 | 20230904 | 132400 | 3096565800 | 21900 | 21950 | 21950 | 21900 | 42 |
| 386 | 20230904 | 132300 | 3095645550 | 21900 | 21900 | 21950 | 21900 | 1360 |
| 387 | 20230904 | 132200 | 3065861100 | 21900 | 21950 | 21950 | 21900 | 2079 |
| 388 | 20230904 | 132100 | 3020330050 | 21950 | 21900 | 21950 | 21900 | 524 |
| 389 | 20230904 | 132000 | 3008828950 | 21900 | 21900 | 21950 | 21900 | 490 |
| 390 | 20230904 | 131900 | 2998097750 | 21900 | 21900 | 21950 | 21900 | 28 |
| 391 | 20230904 | 131800 | 2997484100 | 21900 | 21900 | 21950 | 21900 | 57 |
| 392 | 20230904 | 131700 | 2996235350 | 21900 | 21900 | 21950 | 21900 | 32 |
| 393 | 20230904 | 131600 | 2995534100 | 21950 | 21900 | 21950 | 21900 | 46 |
| 394 | 20230904 | 131500 | 2994525050 | 21900 | 21900 | 21950 | 21900 | 62 |
| 395 | 20230904 | 131400 | 2993166800 | 21900 | 21900 | 21900 | 21900 | 28 |
| 396 | 20230904 | 131300 | 2992553600 | 21950 | 21900 | 21950 | 21900 | 369 |
| 397 | 20230904 | 131200 | 2984472000 | 21900 | 21900 | 21950 | 21900 | 27 |
| 398 | 20230904 | 131100 | 2983880250 | 21900 | 21900 | 21950 | 21900 | 120 |
| 399 | 20230904 | 131000 | 2981251750 | 21900 | 21900 | 21950 | 21900 | 1074 |
| 400 | 20230904 | 130900 | 2957730650 | 21900 | 21900 | 21900 | 21900 | 47 |
| 401 | 20230904 | 130800 | 2956701350 | 21950 | 22000 | 22000 | 21950 | 79 |
| 402 | 20230904 | 130700 | 2954967050 | 21950 | 21950 | 22000 | 21950 | 199 |
| 403 | 20230904 | 130600 | 2950598550 | 21950 | 21950 | 22000 | 21950 | 118 |
| 404 | 20230904 | 130500 | 2948005150 | 21950 | 22000 | 22000 | 21950 | 222 |
| 405 | 20230904 | 130400 | 2943121250 | 21950 | 22000 | 22000 | 21950 | 292 |
| 406 | 20230904 | 130300 | 2936711150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 407 | 20230904 | 130200 | 2936711150 | 22000 | 21950 | 22000 | 21950 | 52 |
| 408 | 20230904 | 130100 | 2935569300 | 22000 | 21950 | 22000 | 21950 | 1429 |
| 409 | 20230904 | 130000 | 2904202300 | 21950 | 21950 | 21950 | 21900 | 48 |
| 410 | 20230904 | 125900 | 2903150450 | 21950 | 21950 | 21950 | 21900 | 163 |
| 411 | 20230904 | 125800 | 2899572800 | 21900 | 21950 | 21950 | 21900 | 57 |
| 412 | 20230904 | 125700 | 2898324050 | 21900 | 21900 | 21900 | 21900 | 3 |
| 413 | 20230904 | 125600 | 2898258350 | 21950 | 21900 | 21950 | 21900 | 12 |
| 414 | 20230904 | 125500 | 2897995050 | 21900 | 21950 | 21950 | 21900 | 44 |
| 415 | 20230904 | 125400 | 2897030950 | 21950 | 21950 | 21950 | 21950 | 9 |
| 416 | 20230904 | 125300 | 2896833400 | 21950 | 21950 | 21950 | 21900 | 47 |
| 417 | 20230904 | 125200 | 2895803400 | 21950 | 21950 | 21950 | 21900 | 210 |
| 418 | 20230904 | 125100 | 2891203150 | 21900 | 21900 | 21900 | 21900 | 34 |
| 419 | 20230904 | 125000 | 2890458550 | 21950 | 21900 | 21950 | 21900 | 120 |
| 420 | 20230904 | 124900 | 2887830050 | 21900 | 21900 | 21900 | 21900 | 154 |
| 421 | 20230904 | 124800 | 2884457450 | 21900 | 21900 | 21900 | 21900 | 226 |
| 422 | 20230904 | 124700 | 2879508050 | 21900 | 21900 | 21900 | 21900 | 35 |
| 423 | 20230904 | 124600 | 2878741550 | 21900 | 21900 | 21900 | 21900 | 1 |
| 424 | 20230904 | 124500 | 2878719650 | 21950 | 21900 | 21950 | 21900 | 31 |
| 425 | 20230904 | 124400 | 2878039250 | 21900 | 21900 | 21900 | 21900 | 595 |
| 426 | 20230904 | 124300 | 2865008750 | 21900 | 21900 | 21900 | 21900 | 16 |
| 427 | 20230904 | 124200 | 2864658350 | 21850 | 21900 | 21900 | 21850 | 49 |
| 428 | 20230904 | 124100 | 2863586950 | 21900 | 21900 | 21900 | 21900 | 17 |
| 429 | 20230904 | 124000 | 2863214650 | 21900 | 21900 | 21900 | 21900 | 24 |
| 430 | 20230904 | 123900 | 2862689050 | 21900 | 21900 | 21900 | 21900 | 10 |
| 431 | 20230904 | 123800 | 2862470050 | 21900 | 21900 | 21900 | 21900 | 622 |
| 432 | 20230904 | 123700 | 2848848250 | 21900 | 21900 | 21900 | 21900 | 20 |
| 433 | 20230904 | 123600 | 2848410250 | 21900 | 21900 | 21900 | 21900 | 202 |
| 434 | 20230904 | 123500 | 2843986450 | 21900 | 21950 | 21950 | 21900 | 859 |
| 435 | 20230904 | 123400 | 2825133350 | 21900 | 21900 | 21900 | 21900 | 2 |
| 436 | 20230904 | 123300 | 2825089550 | 21950 | 21900 | 21950 | 21900 | 86 |
| 437 | 20230904 | 123200 | 2823203500 | 21950 | 21950 | 21950 | 21950 | 1100 |
| 438 | 20230904 | 123100 | 2799058500 | 21900 | 21900 | 21900 | 21900 | 34 |
| 439 | 20230904 | 123000 | 2798313900 | 21900 | 21900 | 21900 | 21900 | 4 |
| 440 | 20230904 | 122900 | 2798226300 | 21950 | 21900 | 21950 | 21900 | 45 |
| 441 | 20230904 | 122800 | 2797240750 | 21900 | 21900 | 21900 | 21900 | 169 |
| 442 | 20230904 | 122700 | 2793539650 | 21900 | 21850 | 21900 | 21850 | 176 |
| 443 | 20230904 | 122600 | 2789687950 | 21850 | 21900 | 21900 | 21850 | 780 |
| 444 | 20230904 | 122500 | 2772643100 | 21850 | 21900 | 21900 | 21850 | 30 |
| 445 | 20230904 | 122400 | 2771986500 | 21900 | 21900 | 21900 | 21900 | 76 |
| 446 | 20230904 | 122300 | 2770322100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 447 | 20230904 | 122200 | 2770322100 | 21900 | 21850 | 21900 | 21850 | 35 |
| 448 | 20230904 | 122100 | 2769557250 | 21950 | 21900 | 21950 | 21900 | 625 |
| 449 | 20230904 | 122000 | 2755869550 | 21850 | 21850 | 21850 | 21850 | 36 |
| 450 | 20230904 | 121900 | 2755082950 | 21900 | 21900 | 21900 | 21850 | 331 |
| 451 | 20230904 | 121800 | 2747835050 | 21900 | 21850 | 21900 | 21850 | 248 |
| 452 | 20230904 | 121700 | 2742405500 | 21900 | 21850 | 21900 | 21850 | 363 |
| 453 | 20230904 | 121600 | 2734460800 | 21900 | 21850 | 21900 | 21850 | 64 |
| 454 | 20230904 | 121500 | 2733061900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 455 | 20230904 | 121400 | 2733061900 | 21900 | 21900 | 21900 | 21900 | 10 |
| 456 | 20230904 | 121300 | 2732842900 | 21850 | 21900 | 21900 | 21850 | 59 |
| 457 | 20230904 | 121200 | 2731552500 | 21850 | 21900 | 21900 | 21850 | 7 |
| 458 | 20230904 | 121100 | 2731399300 | 21850 | 21850 | 21850 | 21850 | 33 |
| 459 | 20230904 | 121000 | 2730678250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 460 | 20230904 | 120900 | 2730678250 | 21850 | 21900 | 21900 | 21850 | 1877 |
| 461 | 20230904 | 120800 | 2689623900 | 21900 | 21950 | 21950 | 21900 | 58 |
| 462 | 20230904 | 120700 | 2688353300 | 21950 | 21900 | 21950 | 21900 | 288 |
| 463 | 20230904 | 120600 | 2682045850 | 21900 | 21900 | 21950 | 21900 | 177 |
| 464 | 20230904 | 120500 | 2678169450 | 21900 | 21900 | 21900 | 21900 | 393 |
| 465 | 20230904 | 120400 | 2669562750 | 21900 | 21900 | 21900 | 21900 | 35 |
| 466 | 20230904 | 120300 | 2668796250 | 21900 | 21900 | 21900 | 21900 | 19 |
| 467 | 20230904 | 120200 | 2668380150 | 21900 | 21950 | 21950 | 21900 | 61 |
| 468 | 20230904 | 120100 | 2667043350 | 21950 | 21950 | 21950 | 21950 | 21 |
| 469 | 20230904 | 120000 | 2666582400 | 21950 | 21950 | 21950 | 21900 | 113 |
| 470 | 20230904 | 115900 | 2664103750 | 21950 | 21900 | 21950 | 21900 | 134 |
| 471 | 20230904 | 115800 | 2661167550 | 21900 | 21900 | 21900 | 21850 | 171 |
| 472 | 20230904 | 115700 | 2657424350 | 21900 | 21900 | 21900 | 21900 | 1843 |
| 473 | 20230904 | 115600 | 2617062650 | 21850 | 21850 | 21900 | 21850 | 40 |
| 474 | 20230904 | 115500 | 2616188600 | 21900 | 21850 | 21900 | 21850 | 22 |
| 475 | 20230904 | 115400 | 2615707150 | 21900 | 21900 | 21900 | 21900 | 22 |
| 476 | 20230904 | 115300 | 2615225350 | 21850 | 21900 | 21900 | 21850 | 185 |
| 477 | 20230904 | 115200 | 2611180600 | 21900 | 21900 | 21900 | 21900 | 10 |
| 478 | 20230904 | 115100 | 2610961600 | 21850 | 21900 | 21900 | 21850 | 274 |
| 479 | 20230904 | 115000 | 2604971200 | 21900 | 21900 | 21900 | 21900 | 7 |
| 480 | 20230904 | 114900 | 2604817900 | 21900 | 21850 | 21900 | 21850 | 397 |
| 481 | 20230904 | 114800 | 2596125800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 482 | 20230904 | 114700 | 2596125800 | 21850 | 21850 | 21850 | 21850 | 234 |
| 483 | 20230904 | 114600 | 2591012900 | 21850 | 21850 | 21850 | 21850 | 4 |
| 484 | 20230904 | 114500 | 2590925500 | 21900 | 21850 | 21900 | 21850 | 34 |
| 485 | 20230904 | 114400 | 2590182550 | 21850 | 21850 | 21900 | 21850 | 41 |
| 486 | 20230904 | 114300 | 2589286650 | 21850 | 21850 | 21850 | 21850 | 1 |
| 487 | 20230904 | 114200 | 2589264800 | 21850 | 21850 | 21850 | 21850 | 84 |
| 488 | 20230904 | 114100 | 2587429400 | 21850 | 21850 | 21850 | 21850 | 475 |
| 489 | 20230904 | 114000 | 2577050650 | 21850 | 21900 | 21900 | 21850 | 34 |
| 490 | 20230904 | 113900 | 2576307700 | 21850 | 21850 | 21850 | 21850 | 1 |
| 491 | 20230904 | 113800 | 2576285850 | 21850 | 21850 | 21850 | 21850 | 34 |
| 492 | 20230904 | 113700 | 2575542950 | 21900 | 21900 | 21900 | 21900 | 5 |
| 493 | 20230904 | 113600 | 2575433450 | 21850 | 21850 | 21850 | 21850 | 4363 |
| 494 | 20230904 | 113500 | 2480101900 | 21900 | 21900 | 21900 | 21850 | 191 |
| 495 | 20230904 | 113400 | 2475919050 | 21900 | 21850 | 21900 | 21850 | 53 |
| 496 | 20230904 | 113300 | 2474760850 | 21850 | 21850 | 21850 | 21850 | 99 |
| 497 | 20230904 | 113200 | 2472597700 | 21850 | 21850 | 21850 | 21850 | 117 |
| 498 | 20230904 | 113100 | 2470041250 | 21850 | 21850 | 21850 | 21850 | 533 |
| 499 | 20230904 | 113000 | 2458395200 | 21900 | 21850 | 21900 | 21850 | 3 |
| 500 | 20230904 | 112900 | 2458329600 | 21850 | 21900 | 21900 | 21850 | 38 |
| 501 | 20230904 | 112800 | 2457499050 | 21850 | 21850 | 21850 | 21850 | 48 |
| 502 | 20230904 | 112700 | 2456450250 | 21850 | 21900 | 21900 | 21850 | 491 |
| 503 | 20230904 | 112600 | 2445699050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 504 | 20230904 | 112500 | 2445699050 | 21850 | 21850 | 21850 | 21850 | 33 |
| 505 | 20230904 | 112400 | 2444978000 | 21900 | 21900 | 21900 | 21900 | 20 |
| 506 | 20230904 | 112300 | 2444540000 | 21900 | 21900 | 21900 | 21900 | 15 |
| 507 | 20230904 | 112200 | 2444211500 | 21850 | 21850 | 21900 | 21850 | 78 |
| 508 | 20230904 | 112100 | 2442507150 | 21900 | 21850 | 21900 | 21850 | 2 |
| 509 | 20230904 | 112000 | 2442463400 | 21850 | 21950 | 21950 | 21850 | 1695 |
| 510 | 20230904 | 111900 | 2405344300 | 21900 | 21950 | 21950 | 21900 | 2 |
| 511 | 20230904 | 111800 | 2405300450 | 21900 | 21900 | 21900 | 21900 | 34 |
| 512 | 20230904 | 111700 | 2404555850 | 21950 | 21950 | 21950 | 21950 | 1 |
| 513 | 20230904 | 111600 | 2404533900 | 21900 | 21900 | 21900 | 21900 | 43 |
| 514 | 20230904 | 111500 | 2403592200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 515 | 20230904 | 111400 | 2403592200 | 21900 | 21900 | 21900 | 21900 | 179 |
| 516 | 20230904 | 111300 | 2399672100 | 21900 | 21900 | 21950 | 21900 | 38 |
| 517 | 20230904 | 111200 | 2398839850 | 21950 | 21950 | 21950 | 21950 | 2 |
| 518 | 20230904 | 111100 | 2398795950 | 21900 | 21950 | 21950 | 21900 | 61 |
| 519 | 20230904 | 111000 | 2397459300 | 21950 | 21900 | 21950 | 21900 | 306 |
| 520 | 20230904 | 110900 | 2390757750 | 21900 | 21950 | 21950 | 21900 | 828 |
| 521 | 20230904 | 110800 | 2372614400 | 21900 | 21950 | 21950 | 21900 | 20 |
| 522 | 20230904 | 110700 | 2372175650 | 21950 | 21950 | 21950 | 21900 | 82 |
| 523 | 20230904 | 110600 | 2370379250 | 21900 | 21900 | 21900 | 21900 | 890 |
| 524 | 20230904 | 110500 | 2350888250 | 21900 | 21900 | 21900 | 21900 | 35 |
| 525 | 20230904 | 110400 | 2350121750 | 21900 | 21900 | 21950 | 21900 | 23 |
| 526 | 20230904 | 110300 | 2349617550 | 21900 | 21950 | 21950 | 21900 | 458 |
| 527 | 20230904 | 110200 | 2339587100 | 21900 | 21950 | 21950 | 21900 | 43 |
| 528 | 20230904 | 110100 | 2338644900 | 21950 | 21900 | 21950 | 21900 | 55 |
| 529 | 20230904 | 110000 | 2337437950 | 21900 | 21950 | 21950 | 21900 | 64 |
| 530 | 20230904 | 105900 | 2336034950 | 21900 | 21950 | 21950 | 21900 | 208 |
| 531 | 20230904 | 105800 | 2331479700 | 21900 | 21900 | 21900 | 21900 | 55 |
| 532 | 20230904 | 105700 | 2330275200 | 21900 | 21900 | 21900 | 21900 | 135 |
| 533 | 20230904 | 105600 | 2327318700 | 21950 | 21900 | 21950 | 21900 | 144 |
| 534 | 20230904 | 105500 | 2324164800 | 21900 | 21900 | 21900 | 21900 | 362 |
| 535 | 20230904 | 105400 | 2316237000 | 21900 | 21950 | 21950 | 21900 | 124 |
| 536 | 20230904 | 105300 | 2313517350 | 21950 | 21950 | 22000 | 21950 | 378 |
| 537 | 20230904 | 105200 | 2305219750 | 21950 | 21950 | 21950 | 21950 | 11 |
| 538 | 20230904 | 105100 | 2304978300 | 21950 | 22000 | 22000 | 21950 | 43 |
| 539 | 20230904 | 105000 | 2304034000 | 22000 | 22000 | 22000 | 22000 | 18 |
| 540 | 20230904 | 104900 | 2303638000 | 21950 | 21950 | 22000 | 21900 | 329 |
| 541 | 20230904 | 104800 | 2296410500 | 21950 | 21950 | 21950 | 21950 | 54 |
| 542 | 20230904 | 104700 | 2295225200 | 21950 | 21950 | 21950 | 21950 | 138 |
| 543 | 20230904 | 104600 | 2292196100 | 22000 | 21950 | 22000 | 21950 | 58 |
| 544 | 20230904 | 104500 | 2290922950 | 21950 | 22000 | 22000 | 21950 | 819 |
| 545 | 20230904 | 104400 | 2272905000 | 22050 | 22000 | 22050 | 22000 | 32 |
| 546 | 20230904 | 104300 | 2272200900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 547 | 20230904 | 104200 | 2272200900 | 22000 | 22000 | 22050 | 22000 | 186 |
| 548 | 20230904 | 104100 | 2268101800 | 22000 | 22000 | 22000 | 22000 | 104 |
| 549 | 20230904 | 104000 | 2265813800 | 22000 | 22050 | 22050 | 22000 | 42 |
| 550 | 20230904 | 103900 | 2264889400 | 22050 | 22050 | 22050 | 21900 | 2774 |
| 551 | 20230904 | 103800 | 2204109100 | 21900 | 21950 | 22000 | 21900 | 7571 |
| 552 | 20230904 | 103700 | 2037797300 | 21950 | 21950 | 21950 | 21950 | 190 |
| 553 | 20230904 | 103600 | 2033626800 | 21950 | 21850 | 22000 | 21850 | 205 |
| 554 | 20230904 | 103500 | 2029131800 | 22000 | 21950 | 22000 | 21850 | 2577 |
| 555 | 20230904 | 103400 | 1972750200 | 21950 | 21850 | 21950 | 21850 | 386 |
| 556 | 20230904 | 103300 | 1964296600 | 21950 | 21850 | 21950 | 21850 | 15 |
| 557 | 20230904 | 103200 | 1963968750 | 21850 | 21950 | 21950 | 21850 | 315 |
| 558 | 20230904 | 103100 | 1957070750 | 21900 | 21900 | 21950 | 21900 | 116 |
| 559 | 20230904 | 103000 | 1954526900 | 21950 | 21900 | 21950 | 21850 | 704 |
| 560 | 20230904 | 102900 | 1939111050 | 21900 | 21850 | 21900 | 21850 | 105 |
| 561 | 20230904 | 102800 | 1936815950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 562 | 20230904 | 102700 | 1936815950 | 21900 | 21900 | 21900 | 21900 | 44 |
| 563 | 20230904 | 102600 | 1935852350 | 21900 | 21850 | 21900 | 21800 | 1464 |
| 564 | 20230904 | 102500 | 1903873950 | 21900 | 21900 | 21900 | 21850 | 1380 |
| 565 | 20230904 | 102400 | 1873705750 | 21900 | 21950 | 21950 | 21900 | 39 |
| 566 | 20230904 | 102300 | 1872849950 | 21900 | 21950 | 21950 | 21900 | 90 |
| 567 | 20230904 | 102200 | 1870876850 | 21900 | 21850 | 21900 | 21850 | 366 |
| 568 | 20230904 | 102100 | 1862871500 | 21850 | 21900 | 21900 | 21850 | 112 |
| 569 | 20230904 | 102000 | 1860420600 | 21900 | 21900 | 21900 | 21850 | 703 |
| 570 | 20230904 | 101900 | 1845057400 | 21900 | 21850 | 21900 | 21850 | 441 |
| 571 | 20230904 | 101800 | 1835419800 | 21850 | 21850 | 21900 | 21850 | 1855 |
| 572 | 20230904 | 101700 | 1794882300 | 21900 | 21900 | 21900 | 21900 | 3986 |
| 573 | 20230904 | 101600 | 1707588900 | 21900 | 21900 | 21900 | 21900 | 430 |
| 574 | 20230904 | 101500 | 1698171900 | 21950 | 21950 | 21950 | 21900 | 16 |
| 575 | 20230904 | 101400 | 1697821350 | 21900 | 21950 | 21950 | 21900 | 26 |
| 576 | 20230904 | 101300 | 1697251200 | 21950 | 21950 | 21950 | 21900 | 64 |
| 577 | 20230904 | 101200 | 1695847900 | 21950 | 21950 | 21950 | 21950 | 15 |
| 578 | 20230904 | 101100 | 1695518650 | 21950 | 21950 | 21950 | 21950 | 232 |
| 579 | 20230904 | 101000 | 1690426250 | 21950 | 21950 | 21950 | 21950 | 763 |
| 580 | 20230904 | 100900 | 1673678400 | 21950 | 21950 | 22000 | 21950 | 880 |
| 581 | 20230904 | 100800 | 1654362150 | 21950 | 21950 | 21950 | 21950 | 622 |
| 582 | 20230904 | 100700 | 1640709250 | 21950 | 22000 | 22000 | 21950 | 172 |
| 583 | 20230904 | 100600 | 1636925300 | 22000 | 22050 | 22050 | 21950 | 35 |
| 584 | 20230904 | 100500 | 1636155750 | 22050 | 22000 | 22050 | 21950 | 834 |
| 585 | 20230904 | 100400 | 1617801750 | 22000 | 22050 | 22050 | 22000 | 146 |
| 586 | 20230904 | 100300 | 1614588950 | 22000 | 22050 | 22100 | 22000 | 1754 |
| 587 | 20230904 | 100200 | 1575913450 | 22050 | 22050 | 22100 | 22050 | 188 |
| 588 | 20230904 | 100100 | 1571761950 | 22050 | 22050 | 22050 | 22050 | 1267 |
| 589 | 20230904 | 100000 | 1543824600 | 22050 | 22000 | 22050 | 22000 | 683 |
| 590 | 20230904 | 095900 | 1528765150 | 22000 | 22050 | 22050 | 22000 | 1512 |
| 591 | 20230904 | 095800 | 1495450350 | 22000 | 22000 | 22000 | 21950 | 1269 |
| 592 | 20230904 | 095700 | 1467556450 | 22000 | 21950 | 22000 | 21950 | 404 |
| 593 | 20230904 | 095600 | 1458683050 | 22000 | 22000 | 22000 | 21950 | 96 |
| 594 | 20230904 | 095500 | 1456572850 | 22000 | 21950 | 22000 | 21950 | 71 |
| 595 | 20230904 | 095400 | 1455011100 | 21950 | 22000 | 22000 | 21950 | 45 |
| 596 | 20230904 | 095300 | 1454021350 | 21950 | 22000 | 22000 | 21950 | 27 |
| 597 | 20230904 | 095200 | 1453427800 | 22000 | 22000 | 22000 | 21950 | 275 |
| 598 | 20230904 | 095100 | 1447380400 | 22000 | 22000 | 22000 | 22000 | 57 |
| 599 | 20230904 | 095000 | 1446126400 | 22000 | 22050 | 22100 | 22000 | 2823 |
| 600 | 20230904 | 094900 | 1383994700 | 22050 | 22100 | 22100 | 22050 | 310 |
| 601 | 20230904 | 094800 | 1377154000 | 22100 | 22050 | 22100 | 22050 | 2066 |
| 602 | 20230904 | 094700 | 1331598650 | 22100 | 22050 | 22100 | 22050 | 1063 |
| 603 | 20230904 | 094600 | 1308108850 | 22050 | 22050 | 22100 | 22050 | 134 |
| 604 | 20230904 | 094500 | 1305153300 | 22050 | 22050 | 22100 | 22000 | 2513 |
| 605 | 20230904 | 094400 | 1249741500 | 22000 | 22050 | 22050 | 22000 | 93 |
| 606 | 20230904 | 094300 | 1247693150 | 22050 | 22000 | 22050 | 22000 | 43 |
| 607 | 20230904 | 094200 | 1246745050 | 22050 | 22000 | 22050 | 22000 | 325 |
| 608 | 20230904 | 094100 | 1239579200 | 22000 | 22050 | 22050 | 22000 | 422 |
| 609 | 20230904 | 094000 | 1230289400 | 22000 | 22000 | 22050 | 22000 | 714 |
| 610 | 20230904 | 093900 | 1214557200 | 22000 | 22000 | 22050 | 22000 | 1130 |
| 611 | 20230904 | 093800 | 1189697100 | 22050 | 22000 | 22050 | 22000 | 4909 |
| 612 | 20230904 | 093700 | 1081666900 | 22000 | 22000 | 22000 | 21950 | 2224 |
| 613 | 20230904 | 093600 | 1032849400 | 22000 | 22000 | 22000 | 22000 | 10 |
| 614 | 20230904 | 093500 | 1032629400 | 22000 | 21950 | 22000 | 21950 | 14 |
| 615 | 20230904 | 093400 | 1032322000 | 22000 | 21950 | 22000 | 21950 | 59 |
| 616 | 20230904 | 093300 | 1031026550 | 22000 | 21950 | 22000 | 21900 | 1372 |
| 617 | 20230904 | 093200 | 1000967250 | 21950 | 21950 | 22000 | 21950 | 157 |
| 618 | 20230904 | 093100 | 997515450 | 21950 | 22000 | 22000 | 21950 | 455 |
| 619 | 20230904 | 093000 | 987527400 | 22000 | 21950 | 22000 | 21950 | 791 |
| 620 | 20230904 | 092900 | 970164650 | 21950 | 21950 | 21950 | 21950 | 464 |
| 621 | 20230904 | 092800 | 959979850 | 21950 | 21950 | 22000 | 21950 | 379 |
| 622 | 20230904 | 092700 | 951660650 | 21950 | 22000 | 22000 | 21950 | 1142 |
| 623 | 20230904 | 092600 | 926583400 | 22000 | 22000 | 22050 | 22000 | 780 |
| 624 | 20230904 | 092500 | 909423350 | 22050 | 22000 | 22050 | 22000 | 216 |
| 625 | 20230904 | 092400 | 904664550 | 22050 | 22000 | 22050 | 22000 | 1434 |
| 626 | 20230904 | 092300 | 873113900 | 22000 | 22000 | 22000 | 21950 | 176 |
| 627 | 20230904 | 092200 | 869245400 | 22000 | 22000 | 22000 | 21950 | 165 |
| 628 | 20230904 | 092100 | 865615450 | 22000 | 22000 | 22050 | 22000 | 1036 |
| 629 | 20230904 | 092000 | 842819950 | 22000 | 21900 | 22000 | 21900 | 3567 |
| 630 | 20230904 | 091900 | 764431300 | 21900 | 21900 | 21900 | 21850 | 1289 |
| 631 | 20230904 | 091800 | 736217700 | 21850 | 21850 | 21850 | 21800 | 811 |
| 632 | 20230904 | 091700 | 718497400 | 21900 | 21900 | 21900 | 21900 | 2 |
| 633 | 20230904 | 091600 | 718453600 | 21900 | 21850 | 21900 | 21850 | 223 |
| 634 | 20230904 | 091500 | 713577500 | 21850 | 21850 | 21850 | 21800 | 512 |
| 635 | 20230904 | 091400 | 702391250 | 21850 | 21850 | 21850 | 21800 | 831 |
| 636 | 20230904 | 091300 | 684266450 | 21900 | 21850 | 21900 | 21850 | 864 |
| 637 | 20230904 | 091200 | 665373850 | 21850 | 21950 | 21950 | 21850 | 1197 |
| 638 | 20230904 | 091100 | 639171000 | 21950 | 22000 | 22000 | 21950 | 1717 |
| 639 | 20230904 | 091000 | 601429500 | 22050 | 21950 | 22050 | 21950 | 604 |
| 640 | 20230904 | 090900 | 588144800 | 22000 | 22050 | 22050 | 21950 | 1187 |
| 641 | 20230904 | 090800 | 562029000 | 22050 | 22000 | 22050 | 22000 | 2468 |
| 642 | 20230904 | 090700 | 507634750 | 22000 | 21950 | 22000 | 21950 | 3010 |
| 643 | 20230904 | 090600 | 441435850 | 22000 | 22000 | 22000 | 21950 | 761 |
| 644 | 20230904 | 090500 | 424721800 | 21950 | 21800 | 21950 | 21800 | 4790 |
| 645 | 20230904 | 090400 | 319812150 | 21850 | 21800 | 21850 | 21800 | 831 |
| 646 | 20230904 | 090300 | 301684100 | 21800 | 21900 | 21900 | 21800 | 1766 |
| 647 | 20230904 | 090200 | 263126800 | 21900 | 21900 | 21950 | 21900 | 2345 |
| 648 | 20230904 | 090100 | 211688850 | 21900 | 21850 | 21900 | 21800 | 5615 |
| 649 | 20230904 | 090000 | 88990800 | 21850 | 21800 | 21850 | 21800 | 4081 |