34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 194400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 2522 |
| 3 | 20230913 | 194300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20230913 | 194200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20230913 | 194100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20230913 | 194000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20230913 | 193900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20230913 | 193800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20230913 | 193700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20230913 | 193600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20230913 | 193500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20230913 | 193400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20230913 | 193300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20230913 | 193200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20230913 | 193100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20230913 | 193000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20230913 | 192900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20230913 | 192800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20230913 | 192700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20230913 | 192600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20230913 | 192500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20230913 | 192400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20230913 | 192300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20230913 | 192200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20230913 | 192100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20230913 | 192000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20230913 | 191900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20230913 | 191800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20230913 | 191700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20230913 | 191600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20230913 | 191500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20230913 | 191400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 2522 |
| 33 | 20230913 | 191300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20230913 | 191200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20230913 | 191100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20230913 | 191000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20230913 | 190900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20230913 | 190800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20230913 | 190700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20230913 | 190600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20230913 | 190500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20230913 | 190400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20230913 | 190300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20230913 | 190200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20230913 | 190100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20230913 | 190000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20230913 | 185900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20230913 | 185800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20230913 | 185700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20230913 | 185600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20230913 | 185500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20230913 | 185400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20230913 | 185300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20230913 | 185200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20230913 | 185100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20230913 | 185000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20230913 | 184900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20230913 | 184800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20230913 | 184700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20230913 | 184600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20230913 | 184500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20230913 | 184400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 2522 |
| 63 | 20230913 | 184300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20230913 | 184200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20230913 | 184100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20230913 | 184000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20230913 | 183900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20230913 | 183800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20230913 | 183700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20230913 | 183600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20230913 | 183500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20230913 | 183400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20230913 | 183300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20230913 | 183200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20230913 | 183100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20230913 | 183000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20230913 | 182900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20230913 | 182800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20230913 | 182700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20230913 | 182600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20230913 | 182500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20230913 | 182400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20230913 | 182300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20230913 | 182200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20230913 | 182100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20230913 | 182000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20230913 | 181900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20230913 | 181800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20230913 | 181700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20230913 | 181600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20230913 | 181500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20230913 | 181400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 2522 |
| 93 | 20230913 | 181300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20230913 | 181200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20230913 | 181100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20230913 | 181000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20230913 | 180900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20230913 | 180800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20230913 | 180700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20230913 | 180600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20230913 | 180500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20230913 | 180400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20230913 | 180300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20230913 | 180200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20230913 | 180100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20230913 | 180000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20230913 | 175900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20230913 | 175800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20230913 | 175700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20230913 | 175600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20230913 | 175500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20230913 | 175400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20230913 | 175300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20230913 | 175200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20230913 | 175100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20230913 | 175000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20230913 | 174900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20230913 | 174800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20230913 | 174700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20230913 | 174600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20230913 | 174500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20230913 | 174400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 2522 |
| 123 | 20230913 | 174300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20230913 | 174200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20230913 | 174100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20230913 | 174000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20230913 | 173900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20230913 | 173800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20230913 | 173700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20230913 | 173600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20230913 | 173500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20230913 | 173400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20230913 | 173300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20230913 | 173200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20230913 | 173100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20230913 | 173000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20230913 | 172900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20230913 | 172800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20230913 | 172700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20230913 | 172600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20230913 | 172500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20230913 | 172400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20230913 | 172300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20230913 | 172200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20230913 | 172100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20230913 | 172000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20230913 | 171900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20230913 | 171800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20230913 | 171700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20230913 | 171600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20230913 | 171500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20230913 | 171400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 2522 |
| 153 | 20230913 | 171300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20230913 | 171200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20230913 | 171100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20230913 | 171000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20230913 | 170900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20230913 | 170800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20230913 | 170700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20230913 | 170600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20230913 | 170500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20230913 | 170400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20230913 | 170300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20230913 | 170200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20230913 | 170100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20230913 | 170000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20230913 | 165900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20230913 | 165800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20230913 | 165700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20230913 | 165600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20230913 | 165500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20230913 | 165400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20230913 | 165300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20230913 | 165200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20230913 | 165100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20230913 | 165000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20230913 | 164900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20230913 | 164800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20230913 | 164700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20230913 | 164600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20230913 | 164500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20230913 | 164400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 2522 |
| 183 | 20230913 | 164300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20230913 | 164200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20230913 | 164100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20230913 | 164000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20230913 | 163900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20230913 | 163800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20230913 | 163700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20230913 | 163600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20230913 | 163500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20230913 | 163400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20230913 | 163300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20230913 | 163200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20230913 | 163100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20230913 | 163000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20230913 | 162900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20230913 | 162800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20230913 | 162700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20230913 | 162600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20230913 | 162500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20230913 | 162400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20230913 | 162300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20230913 | 162200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20230913 | 162100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20230913 | 162000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20230913 | 161900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20230913 | 161800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20230913 | 161700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20230913 | 161600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20230913 | 161500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20230913 | 161400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 2522 |
| 213 | 20230913 | 161300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20230913 | 161200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20230913 | 161100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20230913 | 161000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20230913 | 160900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20230913 | 160800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20230913 | 160700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20230913 | 160600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20230913 | 160500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20230913 | 160400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20230913 | 160300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20230913 | 160200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20230913 | 160100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20230913 | 160000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20230913 | 155900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20230913 | 155800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20230913 | 155700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20230913 | 155600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20230913 | 155500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20230913 | 155400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20230913 | 155300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20230913 | 155200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 235 | 20230913 | 155100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 236 | 20230913 | 155000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 237 | 20230913 | 154900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 238 | 20230913 | 154800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 239 | 20230913 | 154700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 240 | 20230913 | 154600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 241 | 20230913 | 154500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 242 | 20230913 | 154400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 2522 |
| 243 | 20230913 | 154300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 244 | 20230913 | 154200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 245 | 20230913 | 154100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 246 | 20230913 | 154000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 247 | 20230913 | 153900 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 248 | 20230913 | 153800 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 249 | 20230913 | 153700 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 250 | 20230913 | 153600 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 251 | 20230913 | 153500 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 252 | 20230913 | 153400 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 253 | 20230913 | 153300 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 254 | 20230913 | 153200 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 255 | 20230913 | 153100 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 256 | 20230913 | 153000 | 5776894200 | 21500 | 21500 | 21500 | 21500 | 2522 |
| 257 | 20230913 | 152900 | 5722671200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 258 | 20230913 | 152800 | 5722671200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 259 | 20230913 | 152700 | 5722671200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 260 | 20230913 | 152600 | 5722671200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 261 | 20230913 | 152500 | 5722671200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 262 | 20230913 | 152400 | 5722671200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 263 | 20230913 | 152300 | 5722671200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 264 | 20230913 | 152200 | 5722671200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 265 | 20230913 | 152100 | 5722671200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 266 | 20230913 | 152000 | 5722671200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 267 | 20230913 | 151900 | 5722671200 | 21500 | 21550 | 21550 | 21500 | 468 |
| 268 | 20230913 | 151800 | 5712590150 | 21550 | 21500 | 21550 | 21500 | 524 |
| 269 | 20230913 | 151700 | 5701312200 | 21500 | 21450 | 21500 | 21450 | 1280 |
| 270 | 20230913 | 151600 | 5673832800 | 21450 | 21450 | 21450 | 21450 | 462 |
| 271 | 20230913 | 151500 | 5663922900 | 21400 | 21400 | 21400 | 21350 | 278 |
| 272 | 20230913 | 151400 | 5657974500 | 21400 | 21400 | 21450 | 21350 | 274 |
| 273 | 20230913 | 151300 | 5652111800 | 21400 | 21400 | 21450 | 21400 | 528 |
| 274 | 20230913 | 151200 | 5640811600 | 21400 | 21400 | 21400 | 21400 | 115 |
| 275 | 20230913 | 151100 | 5638350600 | 21400 | 21400 | 21400 | 21400 | 186 |
| 276 | 20230913 | 151000 | 5634370200 | 21450 | 21450 | 21450 | 21450 | 115 |
| 277 | 20230913 | 150900 | 5631903450 | 21450 | 21400 | 21500 | 21350 | 1067 |
| 278 | 20230913 | 150800 | 5609064650 | 21500 | 21400 | 21500 | 21400 | 231 |
| 279 | 20230913 | 150700 | 5604101550 | 21400 | 21450 | 21500 | 21400 | 675 |
| 280 | 20230913 | 150600 | 5589623100 | 21500 | 21450 | 21500 | 21450 | 367 |
| 281 | 20230913 | 150500 | 5581733100 | 21500 | 21500 | 21550 | 21500 | 348 |
| 282 | 20230913 | 150400 | 5574247900 | 21550 | 21550 | 21550 | 21500 | 166 |
| 283 | 20230913 | 150300 | 5570671800 | 21500 | 21500 | 21550 | 21500 | 373 |
| 284 | 20230913 | 150200 | 5562644750 | 21500 | 21600 | 21600 | 21500 | 1541 |
| 285 | 20230913 | 150100 | 5529449650 | 21600 | 21550 | 21600 | 21550 | 490 |
| 286 | 20230913 | 150000 | 5518877600 | 21500 | 21500 | 21500 | 21450 | 1572 |
| 287 | 20230913 | 145900 | 5485080050 | 21500 | 21500 | 21500 | 21500 | 136 |
| 288 | 20230913 | 145800 | 5482156050 | 21500 | 21500 | 21500 | 21500 | 735 |
| 289 | 20230913 | 145700 | 5466353550 | 21450 | 21550 | 21550 | 21450 | 182 |
| 290 | 20230913 | 145600 | 5462437850 | 21500 | 21500 | 21500 | 21500 | 129 |
| 291 | 20230913 | 145500 | 5459664350 | 21500 | 21500 | 21500 | 21500 | 128 |
| 292 | 20230913 | 145400 | 5456912350 | 21550 | 21550 | 21550 | 21500 | 443 |
| 293 | 20230913 | 145300 | 5447380500 | 21550 | 21500 | 21550 | 21500 | 386 |
| 294 | 20230913 | 145200 | 5439075100 | 21550 | 21500 | 21550 | 21500 | 471 |
| 295 | 20230913 | 145100 | 5428945300 | 21500 | 21500 | 21500 | 21500 | 183 |
| 296 | 20230913 | 145000 | 5425010800 | 21500 | 21500 | 21500 | 21500 | 129 |
| 297 | 20230913 | 144900 | 5422237300 | 21500 | 21500 | 21500 | 21450 | 139 |
| 298 | 20230913 | 144800 | 5419249300 | 21500 | 21450 | 21500 | 21450 | 274 |
| 299 | 20230913 | 144700 | 5413362150 | 21500 | 21500 | 21500 | 21450 | 400 |
| 300 | 20230913 | 144600 | 5404777100 | 21450 | 21550 | 21550 | 21450 | 518 |
| 301 | 20230913 | 144500 | 5393646950 | 21550 | 21600 | 21600 | 21500 | 620 |
| 302 | 20230913 | 144400 | 5380289850 | 21600 | 21600 | 21600 | 21600 | 129 |
| 303 | 20230913 | 144300 | 5377503450 | 21600 | 21600 | 21600 | 21550 | 270 |
| 304 | 20230913 | 144200 | 5371677550 | 21550 | 21600 | 21600 | 21550 | 618 |
| 305 | 20230913 | 144100 | 5358350100 | 21550 | 21600 | 21600 | 21550 | 75 |
| 306 | 20230913 | 144000 | 5356730600 | 21600 | 21550 | 21600 | 21550 | 133 |
| 307 | 20230913 | 143900 | 5353858000 | 21600 | 21600 | 21600 | 21600 | 149 |
| 308 | 20230913 | 143800 | 5350639600 | 21600 | 21550 | 21600 | 21550 | 251 |
| 309 | 20230913 | 143700 | 5345224100 | 21550 | 21550 | 21550 | 21550 | 228 |
| 310 | 20230913 | 143600 | 5340310700 | 21600 | 21550 | 21600 | 21550 | 196 |
| 311 | 20230913 | 143500 | 5336079600 | 21600 | 21550 | 21600 | 21550 | 244 |
| 312 | 20230913 | 143400 | 5330814950 | 21600 | 21550 | 21600 | 21550 | 868 |
| 313 | 20230913 | 143300 | 5312101200 | 21600 | 21600 | 21600 | 21600 | 387 |
| 314 | 20230913 | 143200 | 5303742000 | 21550 | 21600 | 21600 | 21550 | 151 |
| 315 | 20230913 | 143100 | 5300480500 | 21550 | 21600 | 21600 | 21550 | 146 |
| 316 | 20230913 | 143000 | 5297327750 | 21600 | 21600 | 21600 | 21600 | 149 |
| 317 | 20230913 | 142900 | 5294109350 | 21600 | 21600 | 21600 | 21600 | 166 |
| 318 | 20230913 | 142800 | 5290523750 | 21600 | 21550 | 21600 | 21550 | 111 |
| 319 | 20230913 | 142700 | 5288127450 | 21550 | 21550 | 21550 | 21550 | 131 |
| 320 | 20230913 | 142600 | 5285304400 | 21550 | 21550 | 21550 | 21550 | 364 |
| 321 | 20230913 | 142500 | 5277460200 | 21600 | 21500 | 21600 | 21500 | 331 |
| 322 | 20230913 | 142400 | 5270320050 | 21600 | 21600 | 21600 | 21600 | 148 |
| 323 | 20230913 | 142300 | 5267123250 | 21600 | 21550 | 21600 | 21550 | 276 |
| 324 | 20230913 | 142200 | 5261172250 | 21550 | 21550 | 21550 | 21550 | 129 |
| 325 | 20230913 | 142100 | 5258392300 | 21500 | 21550 | 21550 | 21500 | 295 |
| 326 | 20230913 | 142000 | 5252040550 | 21550 | 21550 | 21550 | 21550 | 129 |
| 327 | 20230913 | 141900 | 5249260600 | 21550 | 21600 | 21600 | 21500 | 219 |
| 328 | 20230913 | 141800 | 5244534800 | 21600 | 21550 | 21600 | 21550 | 114 |
| 329 | 20230913 | 141700 | 5242072650 | 21550 | 21550 | 21550 | 21550 | 358 |
| 330 | 20230913 | 141600 | 5234357750 | 21600 | 21550 | 21600 | 21550 | 260 |
| 331 | 20230913 | 141500 | 5228751450 | 21500 | 21550 | 21600 | 21500 | 103 |
| 332 | 20230913 | 141400 | 5226531150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 333 | 20230913 | 141300 | 5226531150 | 21550 | 21550 | 21550 | 21550 | 50 |
| 334 | 20230913 | 141200 | 5225453650 | 21600 | 21550 | 21600 | 21500 | 340 |
| 335 | 20230913 | 141100 | 5218126450 | 21550 | 21550 | 21550 | 21550 | 6 |
| 336 | 20230913 | 141000 | 5217997150 | 21600 | 21600 | 21600 | 21600 | 5 |
| 337 | 20230913 | 140900 | 5217889150 | 21600 | 21600 | 21600 | 21600 | 67 |
| 338 | 20230913 | 140800 | 5216441950 | 21600 | 21600 | 21600 | 21600 | 36 |
| 339 | 20230913 | 140700 | 5215664350 | 21600 | 21600 | 21600 | 21600 | 1 |
| 340 | 20230913 | 140600 | 5215642750 | 21550 | 21600 | 21600 | 21550 | 392 |
| 341 | 20230913 | 140500 | 5207176300 | 21600 | 21600 | 21600 | 21600 | 20 |
| 342 | 20230913 | 140400 | 5206744300 | 21600 | 21600 | 21600 | 21600 | 56 |
| 343 | 20230913 | 140300 | 5205534700 | 21650 | 21650 | 21650 | 21600 | 303 |
| 344 | 20230913 | 140200 | 5198986550 | 21600 | 21600 | 21600 | 21600 | 133 |
| 345 | 20230913 | 140100 | 5196113750 | 21600 | 21600 | 21600 | 21600 | 2 |
| 346 | 20230913 | 140000 | 5196070550 | 21600 | 21600 | 21650 | 21600 | 125 |
| 347 | 20230913 | 135900 | 5193369050 | 21600 | 21550 | 21600 | 21550 | 157 |
| 348 | 20230913 | 135800 | 5189978000 | 21600 | 21500 | 21600 | 21500 | 1015 |
| 349 | 20230913 | 135700 | 5168080700 | 21500 | 21500 | 21550 | 21500 | 24 |
| 350 | 20230913 | 135600 | 5167563750 | 21500 | 21500 | 21500 | 21500 | 2 |
| 351 | 20230913 | 135500 | 5167520750 | 21500 | 21550 | 21550 | 21500 | 643 |
| 352 | 20230913 | 135400 | 5153689300 | 21500 | 21450 | 21500 | 21450 | 896 |
| 353 | 20230913 | 135300 | 5134425400 | 21450 | 21450 | 21450 | 21450 | 24 |
| 354 | 20230913 | 135200 | 5133910600 | 21450 | 21450 | 21450 | 21450 | 37 |
| 355 | 20230913 | 135100 | 5133116950 | 21500 | 21450 | 21500 | 21400 | 45 |
| 356 | 20230913 | 135000 | 5132151050 | 21450 | 21450 | 21500 | 21400 | 991 |
| 357 | 20230913 | 134900 | 5110916300 | 21450 | 21450 | 21450 | 21450 | 107 |
| 358 | 20230913 | 134800 | 5108621150 | 21500 | 21500 | 21500 | 21450 | 31 |
| 359 | 20230913 | 134700 | 5107954750 | 21450 | 21450 | 21500 | 21450 | 589 |
| 360 | 20230913 | 134600 | 5095320500 | 21450 | 21450 | 21500 | 21450 | 891 |
| 361 | 20230913 | 134500 | 5076206750 | 21450 | 21450 | 21500 | 21450 | 138 |
| 362 | 20230913 | 134400 | 5073240550 | 21500 | 21500 | 21500 | 21500 | 481 |
| 363 | 20230913 | 134300 | 5062899050 | 21500 | 21500 | 21500 | 21500 | 6 |
| 364 | 20230913 | 134200 | 5062770050 | 21500 | 21500 | 21550 | 21500 | 120 |
| 365 | 20230913 | 134100 | 5060187300 | 21500 | 21500 | 21500 | 21500 | 238 |
| 366 | 20230913 | 134000 | 5055070300 | 21500 | 21500 | 21550 | 21500 | 137 |
| 367 | 20230913 | 133900 | 5052124750 | 21500 | 21500 | 21550 | 21500 | 23 |
| 368 | 20230913 | 133800 | 5051629300 | 21550 | 21550 | 21550 | 21500 | 580 |
| 369 | 20230913 | 133700 | 5039158050 | 21550 | 21500 | 21550 | 21500 | 65 |
| 370 | 20230913 | 133600 | 5037758750 | 21500 | 21550 | 21550 | 21500 | 306 |
| 371 | 20230913 | 133500 | 5031164650 | 21550 | 21600 | 21600 | 21550 | 240 |
| 372 | 20230913 | 133400 | 5025980850 | 21600 | 21650 | 21650 | 21600 | 609 |
| 373 | 20230913 | 133300 | 5012796300 | 21650 | 21700 | 21700 | 21650 | 179 |
| 374 | 20230913 | 133200 | 5008914600 | 21700 | 21700 | 21700 | 21700 | 178 |
| 375 | 20230913 | 133100 | 5005052000 | 21700 | 21750 | 21750 | 21700 | 406 |
| 376 | 20230913 | 133000 | 4996221750 | 21750 | 21750 | 21750 | 21700 | 61 |
| 377 | 20230913 | 132900 | 4994896100 | 21750 | 21800 | 21800 | 21700 | 1123 |
| 378 | 20230913 | 132800 | 4970491450 | 21750 | 21750 | 21800 | 21750 | 446 |
| 379 | 20230913 | 132700 | 4960790900 | 21750 | 21750 | 21750 | 21700 | 688 |
| 380 | 20230913 | 132600 | 4945827150 | 21750 | 21700 | 21750 | 21700 | 309 |
| 381 | 20230913 | 132500 | 4939106550 | 21700 | 21700 | 21700 | 21700 | 1175 |
| 382 | 20230913 | 132400 | 4913609050 | 21700 | 21700 | 21700 | 21700 | 275 |
| 383 | 20230913 | 132300 | 4907641550 | 21700 | 21700 | 21700 | 21650 | 273 |
| 384 | 20230913 | 132200 | 4901720050 | 21650 | 21700 | 21700 | 21650 | 305 |
| 385 | 20230913 | 132100 | 4895102050 | 21700 | 21650 | 21700 | 21650 | 719 |
| 386 | 20230913 | 132000 | 4879534750 | 21600 | 21650 | 21650 | 21600 | 176 |
| 387 | 20230913 | 131900 | 4875724550 | 21650 | 21650 | 21650 | 21650 | 249 |
| 388 | 20230913 | 131800 | 4870333700 | 21650 | 21600 | 21650 | 21600 | 352 |
| 389 | 20230913 | 131700 | 4862729050 | 21600 | 21600 | 21600 | 21600 | 72 |
| 390 | 20230913 | 131600 | 4861173850 | 21550 | 21650 | 21650 | 21500 | 1701 |
| 391 | 20230913 | 131500 | 4824499300 | 21650 | 21600 | 21650 | 21600 | 281 |
| 392 | 20230913 | 131400 | 4818416150 | 21600 | 21650 | 21650 | 21600 | 284 |
| 393 | 20230913 | 131300 | 4812267650 | 21650 | 21650 | 21650 | 21600 | 119 |
| 394 | 20230913 | 131200 | 4809691800 | 21650 | 21650 | 21700 | 21650 | 358 |
| 395 | 20230913 | 131100 | 4801940350 | 21650 | 21650 | 21650 | 21650 | 451 |
| 396 | 20230913 | 131000 | 4792176200 | 21650 | 21650 | 21650 | 21650 | 431 |
| 397 | 20230913 | 130900 | 4782845050 | 21650 | 21650 | 21650 | 21600 | 273 |
| 398 | 20230913 | 130800 | 4776935600 | 21650 | 21650 | 21650 | 21650 | 273 |
| 399 | 20230913 | 130700 | 4771025150 | 21650 | 21600 | 21650 | 21600 | 624 |
| 400 | 20230913 | 130600 | 4757544950 | 21600 | 21600 | 21600 | 21550 | 690 |
| 401 | 20230913 | 130500 | 4742666450 | 21600 | 21600 | 21600 | 21600 | 223 |
| 402 | 20230913 | 130400 | 4737849650 | 21600 | 21550 | 21600 | 21550 | 334 |
| 403 | 20230913 | 130300 | 4730635750 | 21600 | 21600 | 21600 | 21600 | 55 |
| 404 | 20230913 | 130200 | 4729447750 | 21550 | 21600 | 21600 | 21550 | 1250 |
| 405 | 20230913 | 130100 | 4702502900 | 21600 | 21600 | 21600 | 21600 | 238 |
| 406 | 20230913 | 130000 | 4697362100 | 21600 | 21600 | 21600 | 21600 | 389 |
| 407 | 20230913 | 125900 | 4688959700 | 21550 | 21600 | 21600 | 21550 | 165 |
| 408 | 20230913 | 125800 | 4685400700 | 21600 | 21650 | 21650 | 21550 | 839 |
| 409 | 20230913 | 125700 | 4667275000 | 21650 | 21650 | 21650 | 21650 | 238 |
| 410 | 20230913 | 125600 | 4662122300 | 21650 | 21700 | 21700 | 21650 | 471 |
| 411 | 20230913 | 125500 | 4651917250 | 21700 | 21700 | 21700 | 21700 | 145 |
| 412 | 20230913 | 125400 | 4648770750 | 21700 | 21650 | 21700 | 21650 | 465 |
| 413 | 20230913 | 125300 | 4638688800 | 21650 | 21700 | 21700 | 21650 | 197 |
| 414 | 20230913 | 125200 | 4634415900 | 21650 | 21650 | 21650 | 21650 | 104 |
| 415 | 20230913 | 125100 | 4632164300 | 21650 | 21650 | 21650 | 21600 | 723 |
| 416 | 20230913 | 125000 | 4616523000 | 21650 | 21650 | 21650 | 21650 | 638 |
| 417 | 20230913 | 124900 | 4602710300 | 21650 | 21650 | 21650 | 21600 | 399 |
| 418 | 20230913 | 124800 | 4594076600 | 21650 | 21650 | 21650 | 21600 | 124 |
| 419 | 20230913 | 124700 | 4591392200 | 21600 | 21650 | 21700 | 21600 | 595 |
| 420 | 20230913 | 124600 | 4578536100 | 21650 | 21650 | 21650 | 21650 | 301 |
| 421 | 20230913 | 124500 | 4572019450 | 21700 | 21700 | 21700 | 21650 | 170 |
| 422 | 20230913 | 124400 | 4568336150 | 21650 | 21700 | 21700 | 21650 | 296 |
| 423 | 20230913 | 124300 | 4561926450 | 21700 | 21700 | 21700 | 21700 | 388 |
| 424 | 20230913 | 124200 | 4553506850 | 21700 | 21700 | 21700 | 21700 | 257 |
| 425 | 20230913 | 124100 | 4547929950 | 21700 | 21650 | 21700 | 21650 | 166 |
| 426 | 20230913 | 124000 | 4544328250 | 21700 | 21650 | 21700 | 21650 | 1118 |
| 427 | 20230913 | 123900 | 4520120000 | 21650 | 21650 | 21700 | 21650 | 380 |
| 428 | 20230913 | 123800 | 4511876200 | 21700 | 21700 | 21750 | 21700 | 385 |
| 429 | 20230913 | 123700 | 4503521650 | 21700 | 21750 | 21750 | 21700 | 369 |
| 430 | 20230913 | 123600 | 4495512550 | 21750 | 21700 | 21750 | 21700 | 425 |
| 431 | 20230913 | 123500 | 4486277350 | 21750 | 21700 | 21750 | 21700 | 261 |
| 432 | 20230913 | 123400 | 4480607550 | 21700 | 21700 | 21700 | 21700 | 106 |
| 433 | 20230913 | 123300 | 4478307350 | 21700 | 21700 | 21750 | 21700 | 328 |
| 434 | 20230913 | 123200 | 4471188800 | 21700 | 21700 | 21700 | 21700 | 661 |
| 435 | 20230913 | 123100 | 4456845100 | 21700 | 21700 | 21700 | 21700 | 649 |
| 436 | 20230913 | 123000 | 4442761800 | 21700 | 21650 | 21700 | 21650 | 871 |
| 437 | 20230913 | 122900 | 4423896250 | 21700 | 21750 | 21750 | 21700 | 561 |
| 438 | 20230913 | 122800 | 4411714650 | 21750 | 21750 | 21800 | 21700 | 744 |
| 439 | 20230913 | 122700 | 4395531950 | 21750 | 21750 | 21800 | 21700 | 272 |
| 440 | 20230913 | 122600 | 4389615850 | 21750 | 21750 | 21750 | 21750 | 719 |
| 441 | 20230913 | 122500 | 4373977600 | 21750 | 21700 | 21750 | 21700 | 803 |
| 442 | 20230913 | 122400 | 4356512650 | 21700 | 21700 | 21750 | 21650 | 781 |
| 443 | 20230913 | 122300 | 4339568950 | 21700 | 21650 | 21700 | 21650 | 1170 |
| 444 | 20230913 | 122200 | 4314184950 | 21700 | 21700 | 21700 | 21650 | 387 |
| 445 | 20230913 | 122100 | 4305787300 | 21700 | 21750 | 21750 | 21700 | 580 |
| 446 | 20230913 | 122000 | 4293193350 | 21750 | 21750 | 21750 | 21750 | 86 |
| 447 | 20230913 | 121900 | 4291322850 | 21750 | 21650 | 21750 | 21650 | 538 |
| 448 | 20230913 | 121800 | 4279639850 | 21650 | 21700 | 21700 | 21650 | 434 |
| 449 | 20230913 | 121700 | 4270231750 | 21700 | 21700 | 21700 | 21650 | 1220 |
| 450 | 20230913 | 121600 | 4243771250 | 21700 | 21650 | 21700 | 21650 | 1767 |
| 451 | 20230913 | 121500 | 4205434550 | 21650 | 21650 | 21650 | 21650 | 512 |
| 452 | 20230913 | 121400 | 4194349750 | 21650 | 21650 | 21650 | 21600 | 404 |
| 453 | 20230913 | 121300 | 4185605800 | 21650 | 21650 | 21650 | 21600 | 601 |
| 454 | 20230913 | 121200 | 4172609150 | 21650 | 21600 | 21650 | 21600 | 1175 |
| 455 | 20230913 | 121100 | 4147222900 | 21600 | 21550 | 21600 | 21550 | 648 |
| 456 | 20230913 | 121000 | 4133250600 | 21550 | 21550 | 21550 | 21550 | 170 |
| 457 | 20230913 | 120900 | 4129587100 | 21550 | 21550 | 21550 | 21500 | 338 |
| 458 | 20230913 | 120800 | 4122303800 | 21550 | 21550 | 21550 | 21550 | 3919 |
| 459 | 20230913 | 120700 | 4037849350 | 21550 | 21500 | 21550 | 21500 | 327 |
| 460 | 20230913 | 120600 | 4030811050 | 21500 | 21500 | 21500 | 21500 | 153 |
| 461 | 20230913 | 120500 | 4027521550 | 21500 | 21500 | 21500 | 21450 | 441 |
| 462 | 20230913 | 120400 | 4018041250 | 21550 | 21550 | 21550 | 21550 | 240 |
| 463 | 20230913 | 120300 | 4012869250 | 21550 | 21500 | 21550 | 21500 | 270 |
| 464 | 20230913 | 120200 | 4007056400 | 21500 | 21500 | 21500 | 21450 | 467 |
| 465 | 20230913 | 120100 | 3997020900 | 21500 | 21450 | 21500 | 21450 | 310 |
| 466 | 20230913 | 120000 | 3990356000 | 21500 | 21500 | 21550 | 21500 | 709 |
| 467 | 20230913 | 115900 | 3975106800 | 21550 | 21500 | 21550 | 21500 | 135 |
| 468 | 20230913 | 115800 | 3972197650 | 21550 | 21500 | 21550 | 21500 | 295 |
| 469 | 20230913 | 115700 | 3965840800 | 21550 | 21500 | 21550 | 21500 | 180 |
| 470 | 20230913 | 115600 | 3961962350 | 21500 | 21550 | 21550 | 21500 | 410 |
| 471 | 20230913 | 115500 | 3953135700 | 21550 | 21500 | 21550 | 21500 | 261 |
| 472 | 20230913 | 115400 | 3947516000 | 21500 | 21500 | 21500 | 21450 | 393 |
| 473 | 20230913 | 115300 | 3939066700 | 21500 | 21500 | 21500 | 21500 | 556 |
| 474 | 20230913 | 115200 | 3927112700 | 21500 | 21500 | 21500 | 21500 | 209 |
| 475 | 20230913 | 115100 | 3922619200 | 21500 | 21500 | 21550 | 21450 | 464 |
| 476 | 20230913 | 115000 | 3912642900 | 21500 | 21500 | 21500 | 21450 | 324 |
| 477 | 20230913 | 114900 | 3905677100 | 21500 | 21500 | 21500 | 21450 | 654 |
| 478 | 20230913 | 114800 | 3891625150 | 21450 | 21500 | 21500 | 21450 | 241 |
| 479 | 20230913 | 114700 | 3886443750 | 21500 | 21500 | 21500 | 21450 | 478 |
| 480 | 20230913 | 114600 | 3876167700 | 21450 | 21500 | 21550 | 21450 | 380 |
| 481 | 20230913 | 114500 | 3867993550 | 21500 | 21500 | 21500 | 21500 | 175 |
| 482 | 20230913 | 114400 | 3864231050 | 21500 | 21500 | 21500 | 21450 | 285 |
| 483 | 20230913 | 114300 | 3858104250 | 21450 | 21500 | 21550 | 21450 | 470 |
| 484 | 20230913 | 114200 | 3847993450 | 21450 | 21550 | 21550 | 21450 | 608 |
| 485 | 20230913 | 114100 | 3834915300 | 21550 | 21550 | 21550 | 21500 | 200 |
| 486 | 20230913 | 114000 | 3830606050 | 21550 | 21500 | 21550 | 21500 | 341 |
| 487 | 20230913 | 113900 | 3823274500 | 21500 | 21500 | 21500 | 21450 | 777 |
| 488 | 20230913 | 113800 | 3806589700 | 21500 | 21500 | 21500 | 21500 | 138 |
| 489 | 20230913 | 113700 | 3803622700 | 21500 | 21450 | 21500 | 21450 | 486 |
| 490 | 20230913 | 113600 | 3793173950 | 21500 | 21450 | 21500 | 21450 | 495 |
| 491 | 20230913 | 113500 | 3782538700 | 21450 | 21500 | 21500 | 21450 | 545 |
| 492 | 20230913 | 113400 | 3770834200 | 21450 | 21450 | 21450 | 21450 | 288 |
| 493 | 20230913 | 113300 | 3764656600 | 21450 | 21450 | 21450 | 21400 | 365 |
| 494 | 20230913 | 113200 | 3756828400 | 21450 | 21400 | 21450 | 21400 | 352 |
| 495 | 20230913 | 113100 | 3749278400 | 21400 | 21450 | 21450 | 21400 | 167 |
| 496 | 20230913 | 113000 | 3745696400 | 21450 | 21400 | 21450 | 21400 | 528 |
| 497 | 20230913 | 112900 | 3734385100 | 21450 | 21450 | 21450 | 21450 | 273 |
| 498 | 20230913 | 112800 | 3728529250 | 21450 | 21450 | 21450 | 21400 | 387 |
| 499 | 20230913 | 112700 | 3720232200 | 21400 | 21400 | 21400 | 21400 | 136 |
| 500 | 20230913 | 112600 | 3717321800 | 21400 | 21450 | 21450 | 21400 | 545 |
| 501 | 20230913 | 112500 | 3705643500 | 21450 | 21450 | 21450 | 21400 | 455 |
| 502 | 20230913 | 112400 | 3695887350 | 21400 | 21450 | 21500 | 21400 | 319 |
| 503 | 20230913 | 112300 | 3689053850 | 21450 | 21400 | 21450 | 21400 | 1156 |
| 504 | 20230913 | 112200 | 3664259600 | 21400 | 21300 | 21400 | 21300 | 1829 |
| 505 | 20230913 | 112100 | 3625209650 | 21300 | 21300 | 21350 | 21300 | 284 |
| 506 | 20230913 | 112000 | 3619152150 | 21300 | 21300 | 21300 | 21300 | 473 |
| 507 | 20230913 | 111900 | 3609077250 | 21350 | 21300 | 21350 | 21300 | 354 |
| 508 | 20230913 | 111800 | 3601521000 | 21350 | 21300 | 21350 | 21300 | 307 |
| 509 | 20230913 | 111700 | 3594975200 | 21300 | 21350 | 21350 | 21300 | 250 |
| 510 | 20230913 | 111600 | 3589643900 | 21300 | 21350 | 21350 | 21300 | 395 |
| 511 | 20230913 | 111500 | 3581224050 | 21350 | 21300 | 21400 | 21300 | 686 |
| 512 | 20230913 | 111400 | 3566581450 | 21300 | 21300 | 21300 | 21250 | 334 |
| 513 | 20230913 | 111300 | 3559468150 | 21250 | 21300 | 21350 | 21250 | 350 |
| 514 | 20230913 | 111200 | 3552013700 | 21300 | 21300 | 21300 | 21250 | 175 |
| 515 | 20230913 | 111100 | 3548286250 | 21300 | 21350 | 21350 | 21250 | 348 |
| 516 | 20230913 | 111000 | 3540874450 | 21350 | 21300 | 21350 | 21250 | 452 |
| 517 | 20230913 | 110900 | 3531245100 | 21350 | 21400 | 21400 | 21300 | 325 |
| 518 | 20230913 | 110800 | 3524305300 | 21400 | 21350 | 21400 | 21350 | 270 |
| 519 | 20230913 | 110700 | 3518540750 | 21350 | 21400 | 21400 | 21350 | 407 |
| 520 | 20230913 | 110600 | 3509835800 | 21400 | 21350 | 21400 | 21350 | 171 |
| 521 | 20230913 | 110500 | 3506178350 | 21350 | 21400 | 21400 | 21350 | 480 |
| 522 | 20230913 | 110400 | 3495909750 | 21400 | 21450 | 21450 | 21400 | 334 |
| 523 | 20230913 | 110300 | 3488751050 | 21450 | 21500 | 21500 | 21400 | 794 |
| 524 | 20230913 | 110200 | 3471736300 | 21500 | 21450 | 21500 | 21450 | 326 |
| 525 | 20230913 | 110100 | 3464727950 | 21500 | 21450 | 21500 | 21450 | 450 |
| 526 | 20230913 | 110000 | 3455074550 | 21500 | 21400 | 21500 | 21400 | 1580 |
| 527 | 20230913 | 105900 | 3421191400 | 21400 | 21350 | 21400 | 21350 | 849 |
| 528 | 20230913 | 105800 | 3403023200 | 21350 | 21350 | 21350 | 21300 | 865 |
| 529 | 20230913 | 105700 | 3384556400 | 21350 | 21300 | 21350 | 21300 | 628 |
| 530 | 20230913 | 105600 | 3371160650 | 21300 | 21300 | 21350 | 21300 | 1069 |
| 531 | 20230913 | 105500 | 3348387200 | 21250 | 21200 | 21250 | 21200 | 201 |
| 532 | 20230913 | 105400 | 3344116050 | 21200 | 21200 | 21300 | 21200 | 496 |
| 533 | 20230913 | 105300 | 3333571750 | 21250 | 21250 | 21250 | 21200 | 1559 |
| 534 | 20230913 | 105200 | 3300468000 | 21250 | 21250 | 21250 | 21250 | 315 |
| 535 | 20230913 | 105100 | 3293774250 | 21250 | 21250 | 21300 | 21250 | 1129 |
| 536 | 20230913 | 105000 | 3269749700 | 21250 | 21300 | 21300 | 21250 | 394 |
| 537 | 20230913 | 104900 | 3261363700 | 21300 | 21250 | 21300 | 21250 | 246 |
| 538 | 20230913 | 104800 | 3256126400 | 21250 | 21200 | 21250 | 21150 | 595 |
| 539 | 20230913 | 104700 | 3243486050 | 21200 | 21250 | 21250 | 21200 | 1493 |
| 540 | 20230913 | 104600 | 3211763200 | 21200 | 21250 | 21250 | 21200 | 772 |
| 541 | 20230913 | 104500 | 3195383300 | 21250 | 21250 | 21300 | 21250 | 572 |
| 542 | 20230913 | 104400 | 3183217850 | 21250 | 21300 | 21300 | 21250 | 309 |
| 543 | 20230913 | 104300 | 3176651550 | 21250 | 21250 | 21250 | 21250 | 976 |
| 544 | 20230913 | 104200 | 3155911550 | 21250 | 21200 | 21250 | 21200 | 710 |
| 545 | 20230913 | 104100 | 3140837350 | 21150 | 21200 | 21200 | 21150 | 346 |
| 546 | 20230913 | 104000 | 3133508600 | 21250 | 21200 | 21250 | 21200 | 830 |
| 547 | 20230913 | 103900 | 3115896400 | 21250 | 21200 | 21250 | 21200 | 589 |
| 548 | 20230913 | 103800 | 3103392450 | 21250 | 21200 | 21250 | 21200 | 106 |
| 549 | 20230913 | 103700 | 3101141150 | 21250 | 21250 | 21300 | 21250 | 884 |
| 550 | 20230913 | 103600 | 3082356100 | 21250 | 21200 | 21250 | 21200 | 556 |
| 551 | 20230913 | 103500 | 3070552300 | 21250 | 21350 | 21350 | 21250 | 2139 |
| 552 | 20230913 | 103400 | 3025049950 | 21350 | 21350 | 21350 | 21350 | 67 |
| 553 | 20230913 | 103300 | 3023619500 | 21250 | 21200 | 21300 | 21200 | 1159 |
| 554 | 20230913 | 103200 | 2998998450 | 21200 | 21250 | 21250 | 21200 | 927 |
| 555 | 20230913 | 103100 | 2979338000 | 21250 | 21200 | 21250 | 21150 | 718 |
| 556 | 20230913 | 103000 | 2964092900 | 21200 | 21200 | 21250 | 21150 | 376 |
| 557 | 20230913 | 102900 | 2956121000 | 21200 | 21150 | 21200 | 21150 | 298 |
| 558 | 20230913 | 102800 | 2949809850 | 21150 | 21100 | 21150 | 21100 | 211 |
| 559 | 20230913 | 102700 | 2945348400 | 21150 | 21200 | 21200 | 21150 | 459 |
| 560 | 20230913 | 102600 | 2935637650 | 21200 | 21200 | 21200 | 21150 | 40 |
| 561 | 20230913 | 102500 | 2934789800 | 21200 | 21200 | 21200 | 21150 | 113 |
| 562 | 20230913 | 102400 | 2932396100 | 21200 | 21100 | 21200 | 21100 | 220 |
| 563 | 20230913 | 102300 | 2927746650 | 21150 | 21200 | 21200 | 21150 | 278 |
| 564 | 20230913 | 102200 | 2921862050 | 21200 | 21150 | 21200 | 21150 | 754 |
| 565 | 20230913 | 102100 | 2905914250 | 21100 | 21150 | 21150 | 21100 | 74 |
| 566 | 20230913 | 102000 | 2904351750 | 21100 | 21100 | 21100 | 21050 | 755 |
| 567 | 20230913 | 101900 | 2888431000 | 21100 | 21100 | 21100 | 21050 | 1254 |
| 568 | 20230913 | 101800 | 2861983050 | 21100 | 21050 | 21100 | 21050 | 721 |
| 569 | 20230913 | 101700 | 2846803150 | 21050 | 21150 | 21150 | 21050 | 927 |
| 570 | 20230913 | 101600 | 2827216050 | 21200 | 21200 | 21200 | 21200 | 31 |
| 571 | 20230913 | 101500 | 2826558850 | 21250 | 21200 | 21250 | 21200 | 40 |
| 572 | 20230913 | 101400 | 2825710650 | 21200 | 21200 | 21250 | 21200 | 133 |
| 573 | 20230913 | 101300 | 2822889150 | 21200 | 21150 | 21200 | 21150 | 329 |
| 574 | 20230913 | 101200 | 2815920250 | 21150 | 21200 | 21250 | 21150 | 562 |
| 575 | 20230913 | 101100 | 2804009650 | 21200 | 21200 | 21200 | 21200 | 650 |
| 576 | 20230913 | 101000 | 2790229650 | 21150 | 21200 | 21200 | 21150 | 126 |
| 577 | 20230913 | 100900 | 2787561750 | 21200 | 21200 | 21200 | 21200 | 148 |
| 578 | 20230913 | 100800 | 2784424150 | 21200 | 21200 | 21200 | 21150 | 180 |
| 579 | 20230913 | 100700 | 2780608350 | 21200 | 21200 | 21250 | 21200 | 455 |
| 580 | 20230913 | 100600 | 2770961400 | 21250 | 21200 | 21250 | 21200 | 136 |
| 581 | 20230913 | 100500 | 2768076550 | 21250 | 21200 | 21250 | 21200 | 502 |
| 582 | 20230913 | 100400 | 2757432250 | 21200 | 21200 | 21250 | 21200 | 383 |
| 583 | 20230913 | 100300 | 2749301050 | 21200 | 21150 | 21250 | 21150 | 290 |
| 584 | 20230913 | 100200 | 2743153050 | 21150 | 21200 | 21200 | 21000 | 3301 |
| 585 | 20230913 | 100100 | 2673421600 | 21250 | 21300 | 21300 | 21200 | 1792 |
| 586 | 20230913 | 100000 | 2635305800 | 21350 | 21350 | 21400 | 21350 | 529 |
| 587 | 20230913 | 095900 | 2624008000 | 21350 | 21350 | 21350 | 21350 | 361 |
| 588 | 20230913 | 095800 | 2616300650 | 21350 | 21400 | 21400 | 21350 | 54 |
| 589 | 20230913 | 095700 | 2615147200 | 21400 | 21350 | 21400 | 21350 | 67 |
| 590 | 20230913 | 095600 | 2613713800 | 21350 | 21350 | 21400 | 21350 | 235 |
| 591 | 20230913 | 095500 | 2608696450 | 21350 | 21350 | 21350 | 21350 | 20 |
| 592 | 20230913 | 095400 | 2608269450 | 21350 | 21350 | 21400 | 21350 | 254 |
| 593 | 20230913 | 095300 | 2602845500 | 21400 | 21350 | 21400 | 21350 | 899 |
| 594 | 20230913 | 095200 | 2583624650 | 21350 | 21400 | 21400 | 21300 | 1721 |
| 595 | 20230913 | 095100 | 2546853050 | 21400 | 21450 | 21450 | 21400 | 877 |
| 596 | 20230913 | 095000 | 2528055400 | 21500 | 21450 | 21500 | 21450 | 54 |
| 597 | 20230913 | 094900 | 2526897050 | 21450 | 21450 | 21500 | 21450 | 206 |
| 598 | 20230913 | 094800 | 2522473100 | 21450 | 21450 | 21500 | 21450 | 65 |
| 599 | 20230913 | 094700 | 2521076000 | 21450 | 21500 | 21550 | 21450 | 208 |
| 600 | 20230913 | 094600 | 2516607200 | 21500 | 21500 | 21550 | 21500 | 129 |
| 601 | 20230913 | 094500 | 2513833200 | 21550 | 21500 | 21550 | 21500 | 218 |
| 602 | 20230913 | 094400 | 2509142800 | 21500 | 21600 | 21600 | 21500 | 192 |
| 603 | 20230913 | 094300 | 2505009150 | 21550 | 21550 | 21600 | 21550 | 286 |
| 604 | 20230913 | 094200 | 2498844350 | 21600 | 21550 | 21600 | 21550 | 127 |
| 605 | 20230913 | 094100 | 2496105700 | 21550 | 21550 | 21550 | 21450 | 2987 |
| 606 | 20230913 | 094000 | 2431918750 | 21550 | 21550 | 21600 | 21550 | 386 |
| 607 | 20230913 | 093900 | 2423597850 | 21550 | 21600 | 21600 | 21550 | 236 |
| 608 | 20230913 | 093800 | 2418503300 | 21600 | 21600 | 21650 | 21600 | 322 |
| 609 | 20230913 | 093700 | 2411547600 | 21650 | 21600 | 21650 | 21550 | 772 |
| 610 | 20230913 | 093600 | 2394870800 | 21600 | 21650 | 21700 | 21600 | 852 |
| 611 | 20230913 | 093500 | 2376450600 | 21650 | 21600 | 21700 | 21600 | 1333 |
| 612 | 20230913 | 093400 | 2347579550 | 21600 | 21500 | 21600 | 21400 | 1998 |
| 613 | 20230913 | 093300 | 2304598100 | 21500 | 21600 | 21600 | 21450 | 2741 |
| 614 | 20230913 | 093200 | 2245590250 | 21600 | 21650 | 21650 | 21600 | 239 |
| 615 | 20230913 | 093100 | 2240425650 | 21600 | 21650 | 21650 | 21600 | 260 |
| 616 | 20230913 | 093000 | 2234801050 | 21650 | 21650 | 21650 | 21600 | 125 |
| 617 | 20230913 | 092900 | 2232094850 | 21650 | 21600 | 21650 | 21600 | 340 |
| 618 | 20230913 | 092800 | 2224740600 | 21650 | 21650 | 21650 | 21600 | 641 |
| 619 | 20230913 | 092700 | 2210872350 | 21650 | 21600 | 21650 | 21550 | 1869 |
| 620 | 20230913 | 092600 | 2170542050 | 21600 | 21700 | 21700 | 21550 | 4321 |
| 621 | 20230913 | 092500 | 2077165650 | 21700 | 21650 | 21700 | 21650 | 1448 |
| 622 | 20230913 | 092400 | 2045750100 | 21700 | 21650 | 21700 | 21650 | 271 |
| 623 | 20230913 | 092300 | 2039876950 | 21650 | 21750 | 21750 | 21650 | 1174 |
| 624 | 20230913 | 092200 | 2014407800 | 21700 | 21700 | 21750 | 21700 | 526 |
| 625 | 20230913 | 092100 | 2002991700 | 21700 | 21700 | 21750 | 21650 | 512 |
| 626 | 20230913 | 092000 | 1991880350 | 21700 | 21650 | 21750 | 21600 | 1327 |
| 627 | 20230913 | 091900 | 1963087550 | 21650 | 21650 | 21700 | 21600 | 2606 |
| 628 | 20230913 | 091800 | 1906711200 | 21650 | 21650 | 21750 | 21650 | 1204 |
| 629 | 20230913 | 091700 | 1880589800 | 21650 | 21750 | 21750 | 21650 | 2063 |
| 630 | 20230913 | 091600 | 1835811600 | 21800 | 21900 | 21900 | 21800 | 3027 |
| 631 | 20230913 | 091500 | 1769744650 | 21900 | 21950 | 21950 | 21900 | 3221 |
| 632 | 20230913 | 091400 | 1699185850 | 21950 | 22000 | 22050 | 21950 | 3647 |
| 633 | 20230913 | 091300 | 1618899250 | 22050 | 22150 | 22150 | 22000 | 4157 |
| 634 | 20230913 | 091200 | 1527100250 | 22150 | 22150 | 22200 | 22100 | 4056 |
| 635 | 20230913 | 091100 | 1437262900 | 22150 | 22000 | 22150 | 22000 | 8292 |
| 636 | 20230913 | 091000 | 1254270250 | 22000 | 22000 | 22000 | 21950 | 1115 |
| 637 | 20230913 | 090900 | 1229770150 | 22000 | 22000 | 22000 | 21950 | 446 |
| 638 | 20230913 | 090800 | 1219965050 | 21950 | 21950 | 22050 | 21950 | 1680 |
| 639 | 20230913 | 090700 | 1183000300 | 21950 | 21850 | 22000 | 21800 | 6042 |
| 640 | 20230913 | 090600 | 1050277050 | 21850 | 22000 | 22000 | 21800 | 5533 |
| 641 | 20230913 | 090500 | 929065150 | 21950 | 22000 | 22000 | 21950 | 3064 |
| 642 | 20230913 | 090400 | 861789000 | 22000 | 22000 | 22050 | 21900 | 5955 |
| 643 | 20230913 | 090300 | 730938650 | 22000 | 22100 | 22150 | 22000 | 7054 |
| 644 | 20230913 | 090200 | 575229350 | 22100 | 21900 | 22100 | 21900 | 10437 |
| 645 | 20230913 | 090100 | 345787950 | 21900 | 21900 | 21950 | 21750 | 5247 |
| 646 | 20230913 | 090000 | 231055450 | 21850 | 21800 | 21850 | 21650 | 10608 |