34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 194700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 5209 |
| 3 | 20230921 | 194600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20230921 | 194500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20230921 | 194400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20230921 | 194300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20230921 | 194200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20230921 | 194100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20230921 | 194000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20230921 | 193900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20230921 | 193800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20230921 | 193700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20230921 | 193600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20230921 | 193500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20230921 | 193400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20230921 | 193300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20230921 | 193200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20230921 | 193100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20230921 | 193000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20230921 | 192900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20230921 | 192800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20230921 | 192700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20230921 | 192600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20230921 | 192500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20230921 | 192400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20230921 | 192300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20230921 | 192200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20230921 | 192100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20230921 | 192000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20230921 | 191900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20230921 | 191800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20230921 | 191700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 5209 |
| 33 | 20230921 | 191600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20230921 | 191500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20230921 | 191400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20230921 | 191300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20230921 | 191200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20230921 | 191100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20230921 | 191000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20230921 | 190900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20230921 | 190800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20230921 | 190700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20230921 | 190600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20230921 | 190500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20230921 | 190400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20230921 | 190300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20230921 | 190200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20230921 | 190100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20230921 | 190000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20230921 | 185900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20230921 | 185800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20230921 | 185700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20230921 | 185600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20230921 | 185500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20230921 | 185400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20230921 | 185300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20230921 | 185200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20230921 | 185100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20230921 | 185000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20230921 | 184900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20230921 | 184800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20230921 | 184700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 5209 |
| 63 | 20230921 | 184600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20230921 | 184500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20230921 | 184400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20230921 | 184300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20230921 | 184200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20230921 | 184100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20230921 | 184000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20230921 | 183900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20230921 | 183800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20230921 | 183700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20230921 | 183600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20230921 | 183500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20230921 | 183400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20230921 | 183300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20230921 | 183200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20230921 | 183100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20230921 | 183000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20230921 | 182900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20230921 | 182800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20230921 | 182700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20230921 | 182600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20230921 | 182500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20230921 | 182400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20230921 | 182300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20230921 | 182200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20230921 | 182100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20230921 | 182000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20230921 | 181900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20230921 | 181800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20230921 | 181700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 5209 |
| 93 | 20230921 | 181600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20230921 | 181500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20230921 | 181400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20230921 | 181300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20230921 | 181200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20230921 | 181100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20230921 | 181000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20230921 | 180900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20230921 | 180800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20230921 | 180700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20230921 | 180600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20230921 | 180500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20230921 | 180400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20230921 | 180300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20230921 | 180200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20230921 | 180100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20230921 | 180000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20230921 | 175900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20230921 | 175800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20230921 | 175700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20230921 | 175600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20230921 | 175500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20230921 | 175400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20230921 | 175300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20230921 | 175200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20230921 | 175100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20230921 | 175000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20230921 | 174900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20230921 | 174800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20230921 | 174700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 5209 |
| 123 | 20230921 | 174600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20230921 | 174500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20230921 | 174400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20230921 | 174300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20230921 | 174200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20230921 | 174100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20230921 | 174000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20230921 | 173900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20230921 | 173800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20230921 | 173700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20230921 | 173600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20230921 | 173500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20230921 | 173400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20230921 | 173300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20230921 | 173200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20230921 | 173100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20230921 | 173000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20230921 | 172900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20230921 | 172800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20230921 | 172700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20230921 | 172600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20230921 | 172500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20230921 | 172400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20230921 | 172300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20230921 | 172200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20230921 | 172100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20230921 | 172000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20230921 | 171900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20230921 | 171800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20230921 | 171700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 5209 |
| 153 | 20230921 | 171600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20230921 | 171500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20230921 | 171400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20230921 | 171300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20230921 | 171200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20230921 | 171100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20230921 | 171000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20230921 | 170900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20230921 | 170800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20230921 | 170700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20230921 | 170600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20230921 | 170500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20230921 | 170400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20230921 | 170300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20230921 | 170200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20230921 | 170100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20230921 | 170000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20230921 | 165900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20230921 | 165800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20230921 | 165700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20230921 | 165600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20230921 | 165500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20230921 | 165400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20230921 | 165300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20230921 | 165200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20230921 | 165100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20230921 | 165000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20230921 | 164900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20230921 | 164800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20230921 | 164700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 5209 |
| 183 | 20230921 | 164600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20230921 | 164500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20230921 | 164400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20230921 | 164300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20230921 | 164200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20230921 | 164100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20230921 | 164000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20230921 | 163900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20230921 | 163800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20230921 | 163700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20230921 | 163600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20230921 | 163500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20230921 | 163400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20230921 | 163300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20230921 | 163200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20230921 | 163100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20230921 | 163000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20230921 | 162900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20230921 | 162800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20230921 | 162700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20230921 | 162600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20230921 | 162500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20230921 | 162400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20230921 | 162300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20230921 | 162200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20230921 | 162100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20230921 | 162000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20230921 | 161900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20230921 | 161800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20230921 | 161700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 5209 |
| 213 | 20230921 | 161600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20230921 | 161500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20230921 | 161400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20230921 | 161300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20230921 | 161200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 218 | 20230921 | 161100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 219 | 20230921 | 161000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 220 | 20230921 | 160900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 221 | 20230921 | 160800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 222 | 20230921 | 160700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 223 | 20230921 | 160600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20230921 | 160500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20230921 | 160400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20230921 | 160300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 227 | 20230921 | 160200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 228 | 20230921 | 160100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20230921 | 160000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 230 | 20230921 | 155900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20230921 | 155800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20230921 | 155700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 233 | 20230921 | 155600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 234 | 20230921 | 155500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 235 | 20230921 | 155400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 236 | 20230921 | 155300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 237 | 20230921 | 155200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 238 | 20230921 | 155100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 239 | 20230921 | 155000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 240 | 20230921 | 154900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 241 | 20230921 | 154800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 242 | 20230921 | 154700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 5209 |
| 243 | 20230921 | 154600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 244 | 20230921 | 154500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 245 | 20230921 | 154400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 246 | 20230921 | 154300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 247 | 20230921 | 154200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 248 | 20230921 | 154100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 249 | 20230921 | 154000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 250 | 20230921 | 153900 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 251 | 20230921 | 153800 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 252 | 20230921 | 153700 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 253 | 20230921 | 153600 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 254 | 20230921 | 153500 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 255 | 20230921 | 153400 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 256 | 20230921 | 153300 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 257 | 20230921 | 153200 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 258 | 20230921 | 153100 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 259 | 20230921 | 153000 | 3637496550 | 21550 | 21550 | 21550 | 21550 | 5209 |
| 260 | 20230921 | 152900 | 3525242600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 261 | 20230921 | 152800 | 3525242600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 262 | 20230921 | 152700 | 3525242600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 263 | 20230921 | 152600 | 3525242600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 264 | 20230921 | 152500 | 3525242600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 265 | 20230921 | 152400 | 3525242600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 266 | 20230921 | 152300 | 3525242600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 267 | 20230921 | 152200 | 3525242600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 268 | 20230921 | 152100 | 3525242600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 269 | 20230921 | 152000 | 3525242600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 270 | 20230921 | 151900 | 3525242600 | 21500 | 21400 | 21500 | 21350 | 2846 |
| 271 | 20230921 | 151800 | 3464143050 | 21400 | 21400 | 21400 | 21350 | 123 |
| 272 | 20230921 | 151700 | 3461511000 | 21400 | 21450 | 21450 | 21400 | 442 |
| 273 | 20230921 | 151600 | 3452040650 | 21450 | 21450 | 21450 | 21400 | 377 |
| 274 | 20230921 | 151500 | 3443958450 | 21400 | 21400 | 21450 | 21400 | 704 |
| 275 | 20230921 | 151400 | 3428876450 | 21400 | 21400 | 21400 | 21350 | 1615 |
| 276 | 20230921 | 151300 | 3394315500 | 21400 | 21350 | 21400 | 21350 | 579 |
| 277 | 20230921 | 151200 | 3381940200 | 21350 | 21400 | 21400 | 21350 | 260 |
| 278 | 20230921 | 151100 | 3376376450 | 21400 | 21400 | 21400 | 21350 | 391 |
| 279 | 20230921 | 151000 | 3368010550 | 21350 | 21300 | 21400 | 21300 | 584 |
| 280 | 20230921 | 150900 | 3355545050 | 21350 | 21300 | 21400 | 21300 | 336 |
| 281 | 20230921 | 150800 | 3348365950 | 21350 | 21350 | 21350 | 21300 | 399 |
| 282 | 20230921 | 150700 | 3339848800 | 21350 | 21350 | 21350 | 21350 | 301 |
| 283 | 20230921 | 150600 | 3333422450 | 21350 | 21350 | 21350 | 21350 | 357 |
| 284 | 20230921 | 150500 | 3325800500 | 21350 | 21350 | 21350 | 21350 | 267 |
| 285 | 20230921 | 150400 | 3320100050 | 21350 | 21350 | 21350 | 21350 | 190 |
| 286 | 20230921 | 150300 | 3316043550 | 21350 | 21300 | 21350 | 21300 | 816 |
| 287 | 20230921 | 150200 | 3298660850 | 21300 | 21300 | 21300 | 21300 | 186 |
| 288 | 20230921 | 150100 | 3294699050 | 21250 | 21300 | 21300 | 21250 | 870 |
| 289 | 20230921 | 150000 | 3276190050 | 21300 | 21350 | 21350 | 21300 | 740 |
| 290 | 20230921 | 145900 | 3260417400 | 21350 | 21350 | 21350 | 21350 | 234 |
| 291 | 20230921 | 145800 | 3255421500 | 21350 | 21350 | 21350 | 21350 | 175 |
| 292 | 20230921 | 145700 | 3251685250 | 21350 | 21350 | 21350 | 21350 | 222 |
| 293 | 20230921 | 145600 | 3246945550 | 21350 | 21350 | 21350 | 21300 | 225 |
| 294 | 20230921 | 145500 | 3242142800 | 21350 | 21300 | 21350 | 21300 | 380 |
| 295 | 20230921 | 145400 | 3234029850 | 21350 | 21350 | 21350 | 21300 | 288 |
| 296 | 20230921 | 145300 | 3227886050 | 21350 | 21300 | 21350 | 21300 | 285 |
| 297 | 20230921 | 145200 | 3221814250 | 21300 | 21300 | 21350 | 21300 | 847 |
| 298 | 20230921 | 145100 | 3203764450 | 21300 | 21350 | 21350 | 21300 | 228 |
| 299 | 20230921 | 145000 | 3198896700 | 21350 | 21350 | 21350 | 21350 | 542 |
| 300 | 20230921 | 144900 | 3187325000 | 21300 | 21350 | 21350 | 21300 | 252 |
| 301 | 20230921 | 144800 | 3181945050 | 21350 | 21350 | 21350 | 21350 | 179 |
| 302 | 20230921 | 144700 | 3178123400 | 21350 | 21350 | 21350 | 21350 | 194 |
| 303 | 20230921 | 144600 | 3173981500 | 21350 | 21300 | 21350 | 21300 | 286 |
| 304 | 20230921 | 144500 | 3167880950 | 21350 | 21350 | 21350 | 21300 | 668 |
| 305 | 20230921 | 144400 | 3153633750 | 21350 | 21350 | 21350 | 21300 | 577 |
| 306 | 20230921 | 144300 | 3141334350 | 21350 | 21350 | 21350 | 21300 | 349 |
| 307 | 20230921 | 144200 | 3133891100 | 21350 | 21350 | 21350 | 21350 | 753 |
| 308 | 20230921 | 144100 | 3117814550 | 21350 | 21350 | 21350 | 21350 | 185 |
| 309 | 20230921 | 144000 | 3113864800 | 21350 | 21350 | 21350 | 21350 | 197 |
| 310 | 20230921 | 143900 | 3109658850 | 21350 | 21250 | 21350 | 21250 | 709 |
| 311 | 20230921 | 143800 | 3094549850 | 21300 | 21300 | 21300 | 21300 | 186 |
| 312 | 20230921 | 143700 | 3090588050 | 21300 | 21300 | 21300 | 21300 | 388 |
| 313 | 20230921 | 143600 | 3082323650 | 21300 | 21300 | 21300 | 21300 | 188 |
| 314 | 20230921 | 143500 | 3078319250 | 21300 | 21250 | 21300 | 21200 | 252 |
| 315 | 20230921 | 143400 | 3072964050 | 21250 | 21250 | 21250 | 21250 | 301 |
| 316 | 20230921 | 143300 | 3066567800 | 21250 | 21300 | 21300 | 21250 | 1330 |
| 317 | 20230921 | 143200 | 3038304650 | 21300 | 21300 | 21300 | 21300 | 11 |
| 318 | 20230921 | 143100 | 3038070350 | 21250 | 21250 | 21250 | 21250 | 25 |
| 319 | 20230921 | 143000 | 3037539100 | 21300 | 21300 | 21300 | 21300 | 119 |
| 320 | 20230921 | 142900 | 3035004400 | 21300 | 21350 | 21350 | 21250 | 3988 |
| 321 | 20230921 | 142800 | 2950062600 | 21350 | 21350 | 21350 | 21350 | 11 |
| 322 | 20230921 | 142700 | 2949827750 | 21350 | 21350 | 21350 | 21350 | 217 |
| 323 | 20230921 | 142600 | 2945194800 | 21350 | 21300 | 21350 | 21300 | 62 |
| 324 | 20230921 | 142500 | 2943873600 | 21350 | 21350 | 21350 | 21350 | 7 |
| 325 | 20230921 | 142400 | 2943724150 | 21350 | 21350 | 21350 | 21350 | 35 |
| 326 | 20230921 | 142300 | 2942976900 | 21350 | 21300 | 21350 | 21300 | 65 |
| 327 | 20230921 | 142200 | 2941591650 | 21350 | 21350 | 21350 | 21350 | 51 |
| 328 | 20230921 | 142100 | 2940502800 | 21350 | 21350 | 21350 | 21350 | 31 |
| 329 | 20230921 | 142000 | 2939840950 | 21300 | 21350 | 21350 | 21300 | 1547 |
| 330 | 20230921 | 141900 | 2906812900 | 21300 | 21300 | 21300 | 21300 | 70 |
| 331 | 20230921 | 141800 | 2905321900 | 21350 | 21300 | 21350 | 21300 | 91 |
| 332 | 20230921 | 141700 | 2903382050 | 21300 | 21350 | 21350 | 21300 | 307 |
| 333 | 20230921 | 141600 | 2896842700 | 21350 | 21300 | 21350 | 21300 | 202 |
| 334 | 20230921 | 141500 | 2892540050 | 21350 | 21350 | 21350 | 21300 | 130 |
| 335 | 20230921 | 141400 | 2889769550 | 21350 | 21350 | 21350 | 21300 | 7 |
| 336 | 20230921 | 141300 | 2889620150 | 21300 | 21350 | 21350 | 21300 | 50 |
| 337 | 20230921 | 141200 | 2888552700 | 21300 | 21350 | 21350 | 21300 | 22 |
| 338 | 20230921 | 141100 | 2888083250 | 21350 | 21300 | 21350 | 21300 | 37 |
| 339 | 20230921 | 141000 | 2887294550 | 21300 | 21350 | 21350 | 21300 | 33 |
| 340 | 20230921 | 140900 | 2886591450 | 21350 | 21300 | 21350 | 21300 | 157 |
| 341 | 20230921 | 140800 | 2883246550 | 21300 | 21350 | 21350 | 21300 | 27 |
| 342 | 20230921 | 140700 | 2882671100 | 21300 | 21350 | 21350 | 21300 | 16 |
| 343 | 20230921 | 140600 | 2882329900 | 21350 | 21350 | 21350 | 21300 | 1153 |
| 344 | 20230921 | 140500 | 2857769300 | 21350 | 21350 | 21350 | 21350 | 7 |
| 345 | 20230921 | 140400 | 2857619850 | 21350 | 21350 | 21350 | 21350 | 7 |
| 346 | 20230921 | 140300 | 2857470400 | 21350 | 21350 | 21350 | 21350 | 58 |
| 347 | 20230921 | 140200 | 2856232100 | 21350 | 21350 | 21350 | 21350 | 6 |
| 348 | 20230921 | 140100 | 2856104000 | 21350 | 21350 | 21350 | 21350 | 190 |
| 349 | 20230921 | 140000 | 2852047500 | 21350 | 21350 | 21350 | 21350 | 24 |
| 350 | 20230921 | 135900 | 2851535100 | 21350 | 21350 | 21350 | 21350 | 26 |
| 351 | 20230921 | 135800 | 2850980000 | 21350 | 21350 | 21350 | 21300 | 113 |
| 352 | 20230921 | 135700 | 2848567600 | 21350 | 21300 | 21350 | 21300 | 193 |
| 353 | 20230921 | 135600 | 2844448300 | 21350 | 21350 | 21350 | 21350 | 9 |
| 354 | 20230921 | 135500 | 2844256150 | 21350 | 21400 | 21400 | 21300 | 1009 |
| 355 | 20230921 | 135400 | 2822723850 | 21400 | 21350 | 21400 | 21350 | 73 |
| 356 | 20230921 | 135300 | 2821163100 | 21350 | 21400 | 21400 | 21350 | 89 |
| 357 | 20230921 | 135200 | 2819259500 | 21400 | 21400 | 21400 | 21350 | 278 |
| 358 | 20230921 | 135100 | 2813311850 | 21400 | 21400 | 21400 | 21400 | 5 |
| 359 | 20230921 | 135000 | 2813204850 | 21400 | 21400 | 21400 | 21350 | 264 |
| 360 | 20230921 | 134900 | 2807558400 | 21400 | 21400 | 21450 | 21350 | 1665 |
| 361 | 20230921 | 134800 | 2771883300 | 21400 | 21400 | 21400 | 21350 | 58 |
| 362 | 20230921 | 134700 | 2770644000 | 21400 | 21350 | 21400 | 21350 | 271 |
| 363 | 20230921 | 134600 | 2764853950 | 21400 | 21400 | 21400 | 21350 | 98 |
| 364 | 20230921 | 134500 | 2762760500 | 21400 | 21400 | 21400 | 21350 | 125 |
| 365 | 20230921 | 134400 | 2760085550 | 21400 | 21400 | 21400 | 21400 | 41 |
| 366 | 20230921 | 134300 | 2759208150 | 21400 | 21400 | 21400 | 21400 | 69 |
| 367 | 20230921 | 134200 | 2757731550 | 21400 | 21400 | 21400 | 21400 | 142 |
| 368 | 20230921 | 134100 | 2754692750 | 21400 | 21400 | 21400 | 21400 | 59 |
| 369 | 20230921 | 134000 | 2753430150 | 21400 | 21400 | 21400 | 21350 | 114 |
| 370 | 20230921 | 133900 | 2750992450 | 21400 | 21400 | 21450 | 21350 | 152 |
| 371 | 20230921 | 133800 | 2747738900 | 21450 | 21450 | 21450 | 21450 | 13 |
| 372 | 20230921 | 133700 | 2747460050 | 21450 | 21400 | 21450 | 21400 | 190 |
| 373 | 20230921 | 133600 | 2743390850 | 21400 | 21400 | 21450 | 21400 | 832 |
| 374 | 20230921 | 133500 | 2725584200 | 21450 | 21450 | 21450 | 21450 | 44 |
| 375 | 20230921 | 133400 | 2724640400 | 21450 | 21400 | 21450 | 21400 | 289 |
| 376 | 20230921 | 133300 | 2718455600 | 21400 | 21400 | 21400 | 21400 | 133 |
| 377 | 20230921 | 133200 | 2715609400 | 21400 | 21400 | 21400 | 21400 | 206 |
| 378 | 20230921 | 133100 | 2711201000 | 21400 | 21400 | 21400 | 21400 | 143 |
| 379 | 20230921 | 133000 | 2708140800 | 21400 | 21350 | 21400 | 21350 | 32 |
| 380 | 20230921 | 132900 | 2707456050 | 21400 | 21350 | 21400 | 21350 | 91 |
| 381 | 20230921 | 132800 | 2705509100 | 21350 | 21350 | 21350 | 21350 | 110 |
| 382 | 20230921 | 132700 | 2703160600 | 21400 | 21400 | 21400 | 21400 | 126 |
| 383 | 20230921 | 132600 | 2700464200 | 21400 | 21400 | 21400 | 21400 | 78 |
| 384 | 20230921 | 132500 | 2698795000 | 21400 | 21350 | 21400 | 21350 | 136 |
| 385 | 20230921 | 132400 | 2695887700 | 21350 | 21350 | 21350 | 21350 | 1554 |
| 386 | 20230921 | 132300 | 2662709800 | 21300 | 21350 | 21350 | 21300 | 154 |
| 387 | 20230921 | 132200 | 2659427750 | 21350 | 21350 | 21350 | 21300 | 99 |
| 388 | 20230921 | 132100 | 2657315600 | 21350 | 21350 | 21350 | 21350 | 100 |
| 389 | 20230921 | 132000 | 2655180600 | 21350 | 21350 | 21350 | 21350 | 24 |
| 390 | 20230921 | 131900 | 2654668200 | 21350 | 21350 | 21350 | 21300 | 132 |
| 391 | 20230921 | 131800 | 2651851000 | 21350 | 21350 | 21350 | 21350 | 86 |
| 392 | 20230921 | 131700 | 2650014900 | 21300 | 21350 | 21350 | 21300 | 99 |
| 393 | 20230921 | 131600 | 2647903750 | 21300 | 21300 | 21300 | 21250 | 263 |
| 394 | 20230921 | 131500 | 2642308650 | 21250 | 21300 | 21300 | 21250 | 175 |
| 395 | 20230921 | 131400 | 2638581700 | 21250 | 21250 | 21250 | 21250 | 185 |
| 396 | 20230921 | 131300 | 2634650450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 397 | 20230921 | 131200 | 2634650450 | 21250 | 21250 | 21250 | 21250 | 32 |
| 398 | 20230921 | 131100 | 2633970450 | 21250 | 21250 | 21250 | 21250 | 40 |
| 399 | 20230921 | 131000 | 2633120450 | 21250 | 21200 | 21250 | 21200 | 475 |
| 400 | 20230921 | 130900 | 2623026750 | 21200 | 21200 | 21200 | 21200 | 4 |
| 401 | 20230921 | 130800 | 2622941950 | 21200 | 21250 | 21250 | 21200 | 156 |
| 402 | 20230921 | 130700 | 2619631800 | 21250 | 21250 | 21250 | 21150 | 3719 |
| 403 | 20230921 | 130600 | 2540727750 | 21250 | 21300 | 21300 | 21250 | 302 |
| 404 | 20230921 | 130500 | 2534310150 | 21250 | 21250 | 21300 | 21250 | 128 |
| 405 | 20230921 | 130400 | 2531588850 | 21250 | 21250 | 21250 | 21250 | 0 |
| 406 | 20230921 | 130300 | 2531588850 | 21250 | 21300 | 21300 | 21250 | 26 |
| 407 | 20230921 | 130200 | 2531035350 | 21300 | 21200 | 21300 | 21200 | 194 |
| 408 | 20230921 | 130100 | 2526913750 | 21250 | 21250 | 21250 | 21250 | 249 |
| 409 | 20230921 | 130000 | 2521622500 | 21250 | 21200 | 21250 | 21200 | 431 |
| 410 | 20230921 | 125900 | 2512464100 | 21200 | 21200 | 21200 | 21200 | 291 |
| 411 | 20230921 | 125800 | 2506294900 | 21200 | 21250 | 21250 | 21200 | 7 |
| 412 | 20230921 | 125700 | 2506146450 | 21250 | 21250 | 21250 | 21250 | 351 |
| 413 | 20230921 | 125600 | 2498687700 | 21250 | 21250 | 21250 | 21250 | 229 |
| 414 | 20230921 | 125500 | 2493821450 | 21250 | 21250 | 21300 | 21250 | 95 |
| 415 | 20230921 | 125400 | 2491800850 | 21250 | 21300 | 21300 | 21250 | 404 |
| 416 | 20230921 | 125300 | 2483205650 | 21250 | 21250 | 21250 | 21250 | 96 |
| 417 | 20230921 | 125200 | 2481165650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 418 | 20230921 | 125100 | 2481165650 | 21250 | 21300 | 21300 | 21250 | 7 |
| 419 | 20230921 | 125000 | 2481016850 | 21250 | 21250 | 21250 | 21250 | 527 |
| 420 | 20230921 | 124900 | 2469818100 | 21250 | 21250 | 21250 | 21250 | 91 |
| 421 | 20230921 | 124800 | 2467884350 | 21300 | 21250 | 21300 | 21250 | 488 |
| 422 | 20230921 | 124700 | 2457490250 | 21250 | 21300 | 21300 | 21250 | 68 |
| 423 | 20230921 | 124600 | 2456044100 | 21250 | 21250 | 21300 | 21250 | 107 |
| 424 | 20230921 | 124500 | 2453770300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 425 | 20230921 | 124400 | 2453770300 | 21250 | 21300 | 21300 | 21250 | 107 |
| 426 | 20230921 | 124300 | 2451491550 | 21300 | 21250 | 21300 | 21250 | 98 |
| 427 | 20230921 | 124200 | 2449408950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 428 | 20230921 | 124100 | 2449408950 | 21250 | 21300 | 21300 | 21250 | 28 |
| 429 | 20230921 | 124000 | 2448813200 | 21300 | 21250 | 21300 | 21250 | 95 |
| 430 | 20230921 | 123900 | 2446794400 | 21250 | 21250 | 21250 | 21250 | 470 |
| 431 | 20230921 | 123800 | 2436806900 | 21250 | 21200 | 21250 | 21200 | 194 |
| 432 | 20230921 | 123700 | 2432691850 | 21200 | 21200 | 21250 | 21200 | 830 |
| 433 | 20230921 | 123600 | 2415074250 | 21200 | 21250 | 21250 | 21200 | 2521 |
| 434 | 20230921 | 123500 | 2361619250 | 21250 | 21250 | 21250 | 21250 | 154 |
| 435 | 20230921 | 123400 | 2358346750 | 21200 | 21200 | 21250 | 21200 | 218 |
| 436 | 20230921 | 123300 | 2353725100 | 21250 | 21200 | 21250 | 21200 | 14 |
| 437 | 20230921 | 123200 | 2353428000 | 21250 | 21250 | 21250 | 21250 | 6 |
| 438 | 20230921 | 123100 | 2353300500 | 21250 | 21250 | 21250 | 21200 | 124 |
| 439 | 20230921 | 123000 | 2350665800 | 21200 | 21200 | 21250 | 21200 | 259 |
| 440 | 20230921 | 122900 | 2345172200 | 21200 | 21250 | 21250 | 21200 | 168 |
| 441 | 20230921 | 122800 | 2341609050 | 21250 | 21250 | 21250 | 21250 | 111 |
| 442 | 20230921 | 122700 | 2339250300 | 21200 | 21250 | 21250 | 21200 | 412 |
| 443 | 20230921 | 122600 | 2330502000 | 21250 | 21200 | 21250 | 21200 | 147 |
| 444 | 20230921 | 122500 | 2327378550 | 21250 | 21250 | 21250 | 21250 | 947 |
| 445 | 20230921 | 122400 | 2307254800 | 21200 | 21200 | 21250 | 21200 | 183 |
| 446 | 20230921 | 122300 | 2303371750 | 21250 | 21250 | 21250 | 21250 | 216 |
| 447 | 20230921 | 122200 | 2298781750 | 21250 | 21250 | 21250 | 21250 | 7 |
| 448 | 20230921 | 122100 | 2298633000 | 21250 | 21250 | 21250 | 21200 | 1215 |
| 449 | 20230921 | 122000 | 2272815450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 450 | 20230921 | 121900 | 2272815450 | 21250 | 21300 | 21300 | 21250 | 21 |
| 451 | 20230921 | 121800 | 2272369100 | 21250 | 21250 | 21250 | 21250 | 91 |
| 452 | 20230921 | 121700 | 2270435350 | 21250 | 21250 | 21300 | 21250 | 269 |
| 453 | 20230921 | 121600 | 2264708050 | 21250 | 21250 | 21250 | 21250 | 2 |
| 454 | 20230921 | 121500 | 2264665550 | 21250 | 21250 | 21300 | 21250 | 97 |
| 455 | 20230921 | 121400 | 2262604250 | 21300 | 21300 | 21300 | 21250 | 312 |
| 456 | 20230921 | 121300 | 2255959000 | 21250 | 21250 | 21250 | 21250 | 400 |
| 457 | 20230921 | 121200 | 2247459000 | 21250 | 21300 | 21300 | 21250 | 237 |
| 458 | 20230921 | 121100 | 2242411450 | 21300 | 21250 | 21300 | 21250 | 162 |
| 459 | 20230921 | 121000 | 2238967300 | 21250 | 21250 | 21250 | 21200 | 180 |
| 460 | 20230921 | 120900 | 2235142700 | 21250 | 21250 | 21250 | 21200 | 258 |
| 461 | 20230921 | 120800 | 2229660550 | 21250 | 21250 | 21250 | 21200 | 312 |
| 462 | 20230921 | 120700 | 2223035100 | 21200 | 21200 | 21200 | 21200 | 81 |
| 463 | 20230921 | 120600 | 2221317900 | 21250 | 21250 | 21250 | 21250 | 213 |
| 464 | 20230921 | 120500 | 2216791650 | 21250 | 21250 | 21250 | 21200 | 167 |
| 465 | 20230921 | 120400 | 2213247700 | 21200 | 21200 | 21250 | 21200 | 92 |
| 466 | 20230921 | 120300 | 2211295550 | 21200 | 21250 | 21250 | 21200 | 167 |
| 467 | 20230921 | 120200 | 2207751800 | 21200 | 21200 | 21200 | 21200 | 96 |
| 468 | 20230921 | 120100 | 2205716600 | 21300 | 21200 | 21300 | 21200 | 2008 |
| 469 | 20230921 | 120000 | 2163071850 | 21200 | 21200 | 21200 | 21200 | 79 |
| 470 | 20230921 | 115900 | 2161397050 | 21250 | 21200 | 21250 | 21200 | 189 |
| 471 | 20230921 | 115800 | 2157388300 | 21200 | 21250 | 21250 | 21200 | 91 |
| 472 | 20230921 | 115700 | 2155459050 | 21250 | 21200 | 21250 | 21200 | 879 |
| 473 | 20230921 | 115600 | 2136816100 | 21250 | 21250 | 21250 | 21250 | 885 |
| 474 | 20230921 | 115500 | 2118009850 | 21250 | 21250 | 21250 | 21250 | 810 |
| 475 | 20230921 | 115400 | 2100797350 | 21250 | 21250 | 21250 | 21250 | 287 |
| 476 | 20230921 | 115300 | 2094698600 | 21250 | 21300 | 21300 | 21250 | 132 |
| 477 | 20230921 | 115200 | 2091890750 | 21250 | 21250 | 21300 | 21250 | 320 |
| 478 | 20230921 | 115100 | 2085080950 | 21300 | 21300 | 21300 | 21300 | 109 |
| 479 | 20230921 | 115000 | 2082759250 | 21300 | 21300 | 21350 | 21300 | 187 |
| 480 | 20230921 | 114900 | 2078775900 | 21300 | 21300 | 21300 | 21300 | 730 |
| 481 | 20230921 | 114800 | 2063226900 | 21300 | 21250 | 21300 | 21250 | 2559 |
| 482 | 20230921 | 114700 | 2008726500 | 21300 | 21250 | 21300 | 21250 | 197 |
| 483 | 20230921 | 114600 | 2004538550 | 21250 | 21250 | 21250 | 21250 | 155 |
| 484 | 20230921 | 114500 | 2001244800 | 21300 | 21300 | 21300 | 21250 | 934 |
| 485 | 20230921 | 114400 | 1981353550 | 21300 | 21300 | 21300 | 21300 | 147 |
| 486 | 20230921 | 114300 | 1978222450 | 21300 | 21300 | 21300 | 21300 | 580 |
| 487 | 20230921 | 114200 | 1965868450 | 21300 | 21300 | 21300 | 21300 | 59 |
| 488 | 20230921 | 114100 | 1964611750 | 21300 | 21300 | 21300 | 21300 | 79 |
| 489 | 20230921 | 114000 | 1962929050 | 21350 | 21350 | 21350 | 21300 | 229 |
| 490 | 20230921 | 113900 | 1958047700 | 21350 | 21300 | 21350 | 21300 | 978 |
| 491 | 20230921 | 113800 | 1937215800 | 21300 | 21300 | 21300 | 21300 | 80 |
| 492 | 20230921 | 113700 | 1935511800 | 21350 | 21350 | 21350 | 21300 | 840 |
| 493 | 20230921 | 113600 | 1917583700 | 21300 | 21350 | 21350 | 21300 | 318 |
| 494 | 20230921 | 113500 | 1910810100 | 21350 | 21300 | 21350 | 21250 | 709 |
| 495 | 20230921 | 113400 | 1895686750 | 21350 | 21250 | 21350 | 21250 | 574 |
| 496 | 20230921 | 113300 | 1883464400 | 21300 | 21350 | 21350 | 21300 | 1610 |
| 497 | 20230921 | 113200 | 1849171350 | 21300 | 21300 | 21350 | 21300 | 82 |
| 498 | 20230921 | 113100 | 1847424700 | 21300 | 21300 | 21300 | 21300 | 65 |
| 499 | 20230921 | 113000 | 1846040200 | 21300 | 21300 | 21300 | 21300 | 162 |
| 500 | 20230921 | 112900 | 1842589600 | 21300 | 21300 | 21350 | 21300 | 206 |
| 501 | 20230921 | 112800 | 1838198400 | 21350 | 21300 | 21350 | 21300 | 227 |
| 502 | 20230921 | 112700 | 1833358300 | 21350 | 21350 | 21350 | 21300 | 1731 |
| 503 | 20230921 | 112600 | 1796406000 | 21350 | 21350 | 21350 | 21350 | 103 |
| 504 | 20230921 | 112500 | 1794206950 | 21400 | 21400 | 21400 | 21350 | 304 |
| 505 | 20230921 | 112400 | 1787710000 | 21400 | 21350 | 21400 | 21350 | 470 |
| 506 | 20230921 | 112300 | 1777659750 | 21350 | 21350 | 21350 | 21350 | 103 |
| 507 | 20230921 | 112200 | 1775460700 | 21350 | 21400 | 21400 | 21350 | 172 |
| 508 | 20230921 | 112100 | 1771787750 | 21350 | 21350 | 21350 | 21350 | 230 |
| 509 | 20230921 | 112000 | 1766877250 | 21350 | 21350 | 21350 | 21350 | 98 |
| 510 | 20230921 | 111900 | 1764784950 | 21350 | 21350 | 21350 | 21350 | 284 |
| 511 | 20230921 | 111800 | 1758721550 | 21350 | 21350 | 21350 | 21350 | 84 |
| 512 | 20230921 | 111700 | 1756928150 | 21350 | 21350 | 21350 | 21350 | 303 |
| 513 | 20230921 | 111600 | 1750459100 | 21350 | 21400 | 21400 | 21350 | 564 |
| 514 | 20230921 | 111500 | 1738393700 | 21400 | 21400 | 21400 | 21400 | 96 |
| 515 | 20230921 | 111400 | 1736339300 | 21400 | 21350 | 21450 | 21350 | 1981 |
| 516 | 20230921 | 111300 | 1693926400 | 21400 | 21350 | 21400 | 21350 | 565 |
| 517 | 20230921 | 111200 | 1681862750 | 21350 | 21400 | 21450 | 21350 | 1387 |
| 518 | 20230921 | 111100 | 1652181600 | 21400 | 21450 | 21450 | 21400 | 165 |
| 519 | 20230921 | 111000 | 1648650350 | 21450 | 21450 | 21450 | 21400 | 103 |
| 520 | 20230921 | 110900 | 1646445450 | 21400 | 21400 | 21400 | 21400 | 65 |
| 521 | 20230921 | 110800 | 1645054450 | 21400 | 21400 | 21450 | 21400 | 219 |
| 522 | 20230921 | 110700 | 1640365750 | 21400 | 21450 | 21450 | 21400 | 594 |
| 523 | 20230921 | 110600 | 1627653650 | 21400 | 21400 | 21450 | 21400 | 173 |
| 524 | 20230921 | 110500 | 1623948700 | 21400 | 21400 | 21400 | 21400 | 200 |
| 525 | 20230921 | 110400 | 1619668700 | 21400 | 21400 | 21450 | 21400 | 296 |
| 526 | 20230921 | 110300 | 1613334250 | 21450 | 21500 | 21500 | 21450 | 1122 |
| 527 | 20230921 | 110200 | 1589267300 | 21500 | 21450 | 21500 | 21450 | 241 |
| 528 | 20230921 | 110100 | 1584096300 | 21450 | 21450 | 21450 | 21450 | 105 |
| 529 | 20230921 | 110000 | 1581844050 | 21450 | 21450 | 21450 | 21450 | 66 |
| 530 | 20230921 | 105900 | 1580428350 | 21450 | 21450 | 21500 | 21450 | 136 |
| 531 | 20230921 | 105800 | 1577510550 | 21450 | 21450 | 21450 | 21450 | 219 |
| 532 | 20230921 | 105700 | 1572813000 | 21450 | 21450 | 21500 | 21450 | 198 |
| 533 | 20230921 | 105600 | 1568560550 | 21450 | 21450 | 21500 | 21450 | 121 |
| 534 | 20230921 | 105500 | 1565964750 | 21450 | 21450 | 21500 | 21450 | 568 |
| 535 | 20230921 | 105400 | 1553778550 | 21450 | 21450 | 21500 | 21450 | 76 |
| 536 | 20230921 | 105300 | 1552148250 | 21500 | 21500 | 21500 | 21450 | 333 |
| 537 | 20230921 | 105200 | 1544998600 | 21450 | 21500 | 21500 | 21450 | 1442 |
| 538 | 20230921 | 105100 | 1514003050 | 21500 | 21500 | 21550 | 21500 | 1231 |
| 539 | 20230921 | 105000 | 1487483300 | 21500 | 21500 | 21500 | 21500 | 142 |
| 540 | 20230921 | 104900 | 1484430300 | 21500 | 21500 | 21500 | 21500 | 184 |
| 541 | 20230921 | 104800 | 1480474300 | 21500 | 21500 | 21500 | 21500 | 142 |
| 542 | 20230921 | 104700 | 1477421300 | 21500 | 21500 | 21500 | 21500 | 49 |
| 543 | 20230921 | 104600 | 1476367800 | 21500 | 21550 | 21550 | 21500 | 169 |
| 544 | 20230921 | 104500 | 1472732300 | 21550 | 21550 | 21550 | 21500 | 191 |
| 545 | 20230921 | 104400 | 1468618850 | 21550 | 21500 | 21550 | 21500 | 313 |
| 546 | 20230921 | 104300 | 1461888100 | 21550 | 21500 | 21550 | 21500 | 321 |
| 547 | 20230921 | 104200 | 1454985950 | 21500 | 21500 | 21550 | 21500 | 26 |
| 548 | 20230921 | 104100 | 1454426700 | 21550 | 21550 | 21550 | 21550 | 44 |
| 549 | 20230921 | 104000 | 1453478500 | 21500 | 21500 | 21500 | 21500 | 6 |
| 550 | 20230921 | 103900 | 1453349500 | 21500 | 21500 | 21550 | 21500 | 401 |
| 551 | 20230921 | 103800 | 1444718000 | 21500 | 21550 | 21550 | 21500 | 41 |
| 552 | 20230921 | 103700 | 1443836350 | 21500 | 21500 | 21500 | 21500 | 108 |
| 553 | 20230921 | 103600 | 1441514350 | 21500 | 21550 | 21550 | 21500 | 109 |
| 554 | 20230921 | 103500 | 1439170700 | 21550 | 21500 | 21550 | 21500 | 259 |
| 555 | 20230921 | 103400 | 1433601850 | 21550 | 21500 | 21550 | 21500 | 887 |
| 556 | 20230921 | 103300 | 1414522950 | 21450 | 21450 | 21500 | 21450 | 144 |
| 557 | 20230921 | 103200 | 1411433650 | 21450 | 21450 | 21450 | 21450 | 20 |
| 558 | 20230921 | 103100 | 1411004650 | 21450 | 21500 | 21500 | 21450 | 28 |
| 559 | 20230921 | 103000 | 1410403000 | 21500 | 21500 | 21500 | 21450 | 136 |
| 560 | 20230921 | 102900 | 1407484750 | 21500 | 21500 | 21500 | 21500 | 311 |
| 561 | 20230921 | 102800 | 1400798250 | 21500 | 21500 | 21500 | 21450 | 877 |
| 562 | 20230921 | 102700 | 1381944550 | 21500 | 21500 | 21550 | 21500 | 484 |
| 563 | 20230921 | 102600 | 1371538050 | 21500 | 21500 | 21500 | 21500 | 128 |
| 564 | 20230921 | 102500 | 1368786050 | 21500 | 21500 | 21500 | 21500 | 22 |
| 565 | 20230921 | 102400 | 1368313050 | 21500 | 21500 | 21500 | 21500 | 106 |
| 566 | 20230921 | 102300 | 1366034050 | 21500 | 21500 | 21500 | 21500 | 866 |
| 567 | 20230921 | 102200 | 1347415050 | 21550 | 21550 | 21550 | 21550 | 10 |
| 568 | 20230921 | 102100 | 1347199550 | 21500 | 21550 | 21550 | 21500 | 111 |
| 569 | 20230921 | 102000 | 1344812850 | 21550 | 21550 | 21600 | 21550 | 324 |
| 570 | 20230921 | 101900 | 1337829100 | 21550 | 21550 | 21600 | 21550 | 79 |
| 571 | 20230921 | 101800 | 1336126500 | 21550 | 21550 | 21600 | 21550 | 644 |
| 572 | 20230921 | 101700 | 1322248250 | 21550 | 21550 | 21600 | 21550 | 200 |
| 573 | 20230921 | 101600 | 1317933250 | 21600 | 21550 | 21600 | 21550 | 15 |
| 574 | 20230921 | 101500 | 1317609600 | 21550 | 21600 | 21600 | 21550 | 254 |
| 575 | 20230921 | 101400 | 1312130650 | 21600 | 21650 | 21650 | 21600 | 225 |
| 576 | 20230921 | 101300 | 1307269650 | 21600 | 21600 | 21600 | 21600 | 276 |
| 577 | 20230921 | 101200 | 1301308050 | 21650 | 21650 | 21650 | 21600 | 581 |
| 578 | 20230921 | 101100 | 1288733100 | 21650 | 21650 | 21650 | 21600 | 479 |
| 579 | 20230921 | 101000 | 1278363600 | 21650 | 21650 | 21650 | 21650 | 454 |
| 580 | 20230921 | 100900 | 1268534500 | 21650 | 21700 | 21700 | 21650 | 8 |
| 581 | 20230921 | 100800 | 1268361200 | 21650 | 21650 | 21650 | 21650 | 185 |
| 582 | 20230921 | 100700 | 1264355950 | 21650 | 21700 | 21700 | 21650 | 46 |
| 583 | 20230921 | 100600 | 1263360000 | 21700 | 21650 | 21700 | 21600 | 209 |
| 584 | 20230921 | 100500 | 1258833400 | 21650 | 21700 | 21700 | 21650 | 310 |
| 585 | 20230921 | 100400 | 1252114400 | 21700 | 21700 | 21700 | 21650 | 756 |
| 586 | 20230921 | 100300 | 1235720450 | 21700 | 21700 | 21700 | 21700 | 50 |
| 587 | 20230921 | 100200 | 1234635450 | 21650 | 21650 | 21650 | 21650 | 243 |
| 588 | 20230921 | 100100 | 1229374500 | 21650 | 21650 | 21700 | 21650 | 205 |
| 589 | 20230921 | 100000 | 1224930850 | 21650 | 21600 | 21650 | 21600 | 753 |
| 590 | 20230921 | 095900 | 1208628450 | 21650 | 21600 | 21650 | 21600 | 66 |
| 591 | 20230921 | 095800 | 1207200300 | 21600 | 21650 | 21650 | 21600 | 211 |
| 592 | 20230921 | 095700 | 1202636700 | 21650 | 21600 | 21650 | 21600 | 21 |
| 593 | 20230921 | 095600 | 1202182550 | 21650 | 21600 | 21650 | 21600 | 62 |
| 594 | 20230921 | 095500 | 1200840600 | 21600 | 21650 | 21650 | 21600 | 258 |
| 595 | 20230921 | 095400 | 1195259850 | 21600 | 21600 | 21600 | 21600 | 116 |
| 596 | 20230921 | 095300 | 1192754250 | 21600 | 21550 | 21600 | 21550 | 884 |
| 597 | 20230921 | 095200 | 1173678050 | 21500 | 21550 | 21550 | 21500 | 534 |
| 598 | 20230921 | 095100 | 1162175800 | 21550 | 21550 | 21600 | 21500 | 965 |
| 599 | 20230921 | 095000 | 1141399350 | 21550 | 21550 | 21550 | 21550 | 52 |
| 600 | 20230921 | 094900 | 1140278750 | 21550 | 21550 | 21550 | 21400 | 5636 |
| 601 | 20230921 | 094800 | 1019160050 | 21600 | 21550 | 21600 | 21500 | 2099 |
| 602 | 20230921 | 094700 | 973952950 | 21550 | 21550 | 21550 | 21500 | 340 |
| 603 | 20230921 | 094600 | 966642750 | 21550 | 21600 | 21600 | 21550 | 931 |
| 604 | 20230921 | 094500 | 946577150 | 21550 | 21600 | 21600 | 21550 | 103 |
| 605 | 20230921 | 094400 | 944357200 | 21600 | 21550 | 21600 | 21550 | 518 |
| 606 | 20230921 | 094300 | 933168800 | 21600 | 21550 | 21650 | 21550 | 1097 |
| 607 | 20230921 | 094200 | 909492850 | 21600 | 21650 | 21650 | 21500 | 2290 |
| 608 | 20230921 | 094100 | 860101100 | 21650 | 21700 | 21700 | 21650 | 1569 |
| 609 | 20230921 | 094000 | 826131950 | 21650 | 21650 | 21700 | 21650 | 1198 |
| 610 | 20230921 | 093900 | 800192350 | 21650 | 21700 | 21700 | 21650 | 199 |
| 611 | 20230921 | 093800 | 795883550 | 21650 | 21700 | 21700 | 21650 | 882 |
| 612 | 20230921 | 093700 | 776744900 | 21700 | 21700 | 21750 | 21700 | 492 |
| 613 | 20230921 | 093600 | 766068450 | 21750 | 21650 | 21750 | 21650 | 2825 |
| 614 | 20230921 | 093500 | 704769100 | 21750 | 21800 | 21800 | 21700 | 1622 |
| 615 | 20230921 | 093400 | 669562150 | 21800 | 21700 | 21850 | 21700 | 2617 |
| 616 | 20230921 | 093300 | 612583950 | 21700 | 21800 | 21800 | 21700 | 1691 |
| 617 | 20230921 | 093200 | 575815850 | 21800 | 21800 | 21800 | 21750 | 396 |
| 618 | 20230921 | 093100 | 567193350 | 21800 | 21800 | 21800 | 21750 | 120 |
| 619 | 20230921 | 093000 | 564581800 | 21750 | 21800 | 21800 | 21750 | 225 |
| 620 | 20230921 | 092900 | 559677150 | 21800 | 21800 | 21850 | 21800 | 160 |
| 621 | 20230921 | 092800 | 556186650 | 21850 | 21800 | 21850 | 21800 | 793 |
| 622 | 20230921 | 092700 | 538898150 | 21850 | 21900 | 21900 | 21850 | 1437 |
| 623 | 20230921 | 092600 | 507456950 | 21950 | 21950 | 21950 | 21900 | 139 |
| 624 | 20230921 | 092500 | 504409650 | 21950 | 21950 | 21950 | 21950 | 1 |
| 625 | 20230921 | 092400 | 504387700 | 21950 | 21900 | 21950 | 21900 | 83 |
| 626 | 20230921 | 092300 | 502569900 | 21900 | 21900 | 21950 | 21900 | 558 |
| 627 | 20230921 | 092200 | 490349600 | 21900 | 21900 | 21900 | 21900 | 185 |
| 628 | 20230921 | 092100 | 486298100 | 21900 | 21900 | 21950 | 21900 | 262 |
| 629 | 20230921 | 092000 | 480560000 | 21900 | 21950 | 21950 | 21900 | 86 |
| 630 | 20230921 | 091900 | 478675550 | 21900 | 21900 | 21900 | 21900 | 62 |
| 631 | 20230921 | 091800 | 477317750 | 21900 | 21900 | 21950 | 21900 | 415 |
| 632 | 20230921 | 091700 | 468228150 | 21900 | 21950 | 21950 | 21850 | 541 |
| 633 | 20230921 | 091600 | 456382450 | 21950 | 21900 | 21950 | 21850 | 777 |
| 634 | 20230921 | 091500 | 439368950 | 21900 | 21850 | 21950 | 21850 | 1561 |
| 635 | 20230921 | 091400 | 405195850 | 21800 | 21850 | 21850 | 21800 | 1174 |
| 636 | 20230921 | 091300 | 379544950 | 21850 | 21900 | 21900 | 21850 | 417 |
| 637 | 20230921 | 091200 | 370432000 | 21900 | 21900 | 21900 | 21900 | 58 |
| 638 | 20230921 | 091100 | 369161800 | 21900 | 21900 | 21950 | 21850 | 724 |
| 639 | 20230921 | 091000 | 353318500 | 21850 | 21850 | 21900 | 21800 | 1010 |
| 640 | 20230921 | 090900 | 331276350 | 21800 | 21950 | 21950 | 21800 | 947 |
| 641 | 20230921 | 090800 | 310542600 | 21950 | 21950 | 21950 | 21950 | 67 |
| 642 | 20230921 | 090700 | 309071950 | 21950 | 21950 | 21950 | 21950 | 50 |
| 643 | 20230921 | 090600 | 307974450 | 21950 | 21950 | 22000 | 21900 | 486 |
| 644 | 20230921 | 090500 | 297304750 | 21950 | 21950 | 21950 | 21900 | 290 |
| 645 | 20230921 | 090400 | 290949750 | 21900 | 21950 | 22000 | 21900 | 775 |
| 646 | 20230921 | 090300 | 273954550 | 21950 | 21900 | 21950 | 21900 | 2500 |
| 647 | 20230921 | 090200 | 219201150 | 21850 | 21850 | 21900 | 21800 | 806 |
| 648 | 20230921 | 090100 | 201592100 | 21900 | 21800 | 21900 | 21800 | 1164 |
| 649 | 20230921 | 090000 | 176159450 | 21750 | 21900 | 21900 | 21600 | 8102 |