35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 195900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 4863 |
| 3 | 20230906 | 195800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20230906 | 195700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20230906 | 195600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20230906 | 195500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20230906 | 195400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20230906 | 195300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20230906 | 195200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20230906 | 195100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20230906 | 195000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20230906 | 194900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20230906 | 194800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20230906 | 194700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20230906 | 194600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20230906 | 194500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20230906 | 194400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20230906 | 194300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20230906 | 194200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20230906 | 194100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20230906 | 194000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20230906 | 193900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20230906 | 193800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20230906 | 193700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20230906 | 193600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20230906 | 193500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20230906 | 193400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20230906 | 193300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20230906 | 193200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20230906 | 193100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20230906 | 193000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20230906 | 192900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 4863 |
| 33 | 20230906 | 192800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20230906 | 192700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20230906 | 192600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20230906 | 192500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20230906 | 192400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20230906 | 192300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20230906 | 192200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20230906 | 192100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20230906 | 192000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20230906 | 191900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20230906 | 191800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20230906 | 191700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20230906 | 191600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20230906 | 191500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20230906 | 191400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20230906 | 191300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20230906 | 191200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20230906 | 191100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20230906 | 191000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20230906 | 190900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20230906 | 190800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20230906 | 190700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20230906 | 190600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20230906 | 190500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20230906 | 190400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20230906 | 190300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20230906 | 190200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20230906 | 190100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20230906 | 190000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20230906 | 185900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 4863 |
| 63 | 20230906 | 185800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20230906 | 185700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20230906 | 185600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20230906 | 185500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20230906 | 185400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20230906 | 185300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20230906 | 185200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20230906 | 185100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20230906 | 185000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20230906 | 184900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20230906 | 184800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20230906 | 184700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20230906 | 184600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20230906 | 184500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20230906 | 184400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20230906 | 184300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20230906 | 184200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20230906 | 184100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20230906 | 184000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20230906 | 183900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20230906 | 183800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20230906 | 183700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20230906 | 183600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20230906 | 183500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20230906 | 183400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20230906 | 183300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20230906 | 183200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20230906 | 183100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20230906 | 183000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20230906 | 182900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 4863 |
| 93 | 20230906 | 182800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20230906 | 182700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20230906 | 182600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20230906 | 182500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20230906 | 182400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20230906 | 182300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20230906 | 182200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20230906 | 182100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20230906 | 182000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20230906 | 181900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20230906 | 181800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20230906 | 181700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20230906 | 181600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20230906 | 181500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20230906 | 181400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20230906 | 181300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20230906 | 181200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20230906 | 181100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20230906 | 181000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20230906 | 180900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20230906 | 180800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20230906 | 180700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20230906 | 180600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20230906 | 180500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20230906 | 180400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20230906 | 180300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20230906 | 180200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20230906 | 180100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20230906 | 180000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20230906 | 175900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 4863 |
| 123 | 20230906 | 175800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20230906 | 175700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20230906 | 175600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20230906 | 175500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20230906 | 175400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20230906 | 175300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20230906 | 175200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20230906 | 175100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20230906 | 175000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20230906 | 174900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20230906 | 174800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20230906 | 174700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20230906 | 174600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20230906 | 174500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20230906 | 174400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20230906 | 174300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20230906 | 174200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20230906 | 174100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20230906 | 174000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20230906 | 173900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20230906 | 173800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20230906 | 173700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20230906 | 173600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20230906 | 173500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20230906 | 173400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20230906 | 173300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20230906 | 173200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20230906 | 173100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20230906 | 173000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20230906 | 172900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 4863 |
| 153 | 20230906 | 172800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20230906 | 172700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20230906 | 172600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20230906 | 172500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20230906 | 172400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20230906 | 172300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20230906 | 172200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20230906 | 172100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20230906 | 172000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20230906 | 171900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20230906 | 171800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20230906 | 171700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20230906 | 171600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20230906 | 171500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20230906 | 171400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20230906 | 171300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20230906 | 171200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20230906 | 171100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20230906 | 171000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20230906 | 170900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20230906 | 170800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20230906 | 170700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20230906 | 170600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20230906 | 170500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20230906 | 170400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20230906 | 170300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20230906 | 170200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20230906 | 170100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20230906 | 170000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20230906 | 165900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 4863 |
| 183 | 20230906 | 165800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20230906 | 165700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20230906 | 165600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20230906 | 165500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20230906 | 165400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20230906 | 165300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20230906 | 165200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20230906 | 165100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20230906 | 165000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20230906 | 164900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20230906 | 164800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20230906 | 164700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20230906 | 164600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20230906 | 164500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20230906 | 164400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20230906 | 164300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20230906 | 164200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20230906 | 164100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20230906 | 164000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20230906 | 163900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20230906 | 163800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20230906 | 163700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20230906 | 163600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20230906 | 163500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20230906 | 163400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20230906 | 163300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20230906 | 163200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20230906 | 163100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20230906 | 163000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20230906 | 162900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 4863 |
| 213 | 20230906 | 162800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20230906 | 162700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20230906 | 162600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 216 | 20230906 | 162500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 217 | 20230906 | 162400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 218 | 20230906 | 162300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20230906 | 162200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 220 | 20230906 | 162100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20230906 | 162000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20230906 | 161900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20230906 | 161800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 224 | 20230906 | 161700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20230906 | 161600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 226 | 20230906 | 161500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 227 | 20230906 | 161400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 228 | 20230906 | 161300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 229 | 20230906 | 161200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 230 | 20230906 | 161100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 231 | 20230906 | 161000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 232 | 20230906 | 160900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 233 | 20230906 | 160800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 234 | 20230906 | 160700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 235 | 20230906 | 160600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 236 | 20230906 | 160500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 237 | 20230906 | 160400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 238 | 20230906 | 160300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 239 | 20230906 | 160200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 240 | 20230906 | 160100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 241 | 20230906 | 160000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 242 | 20230906 | 155900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 4863 |
| 243 | 20230906 | 155800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 244 | 20230906 | 155700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 245 | 20230906 | 155600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 246 | 20230906 | 155500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 247 | 20230906 | 155400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 248 | 20230906 | 155300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 249 | 20230906 | 155200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 250 | 20230906 | 155100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 251 | 20230906 | 155000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 252 | 20230906 | 154900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 253 | 20230906 | 154800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 254 | 20230906 | 154700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 255 | 20230906 | 154600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 256 | 20230906 | 154500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 257 | 20230906 | 154400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 258 | 20230906 | 154300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 259 | 20230906 | 154200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 260 | 20230906 | 154100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 261 | 20230906 | 154000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 262 | 20230906 | 153900 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 263 | 20230906 | 153800 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 264 | 20230906 | 153700 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 265 | 20230906 | 153600 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 266 | 20230906 | 153500 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 267 | 20230906 | 153400 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 268 | 20230906 | 153300 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 269 | 20230906 | 153200 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 270 | 20230906 | 153100 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 271 | 20230906 | 153000 | 6221242600 | 21650 | 21650 | 21650 | 21650 | 4863 |
| 272 | 20230906 | 152900 | 6115958650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 273 | 20230906 | 152800 | 6115958650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 274 | 20230906 | 152700 | 6115958650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 275 | 20230906 | 152600 | 6115958650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 276 | 20230906 | 152500 | 6115958650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 277 | 20230906 | 152400 | 6115958650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 278 | 20230906 | 152300 | 6115958650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 279 | 20230906 | 152200 | 6115958650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 280 | 20230906 | 152100 | 6115958650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 281 | 20230906 | 152000 | 6115958650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 282 | 20230906 | 151900 | 6115958650 | 21600 | 21600 | 21650 | 21550 | 383 |
| 283 | 20230906 | 151800 | 6107690300 | 21550 | 21600 | 21650 | 21550 | 499 |
| 284 | 20230906 | 151700 | 6096918200 | 21650 | 21600 | 21650 | 21550 | 2797 |
| 285 | 20230906 | 151600 | 6036487450 | 21650 | 21600 | 21650 | 21550 | 7821 |
| 286 | 20230906 | 151500 | 5867543100 | 21600 | 21650 | 21650 | 21600 | 412 |
| 287 | 20230906 | 151400 | 5858631750 | 21650 | 21600 | 21650 | 21600 | 642 |
| 288 | 20230906 | 151300 | 5844735450 | 21650 | 21600 | 21650 | 21600 | 1023 |
| 289 | 20230906 | 151200 | 5822634450 | 21600 | 21650 | 21650 | 21600 | 1258 |
| 290 | 20230906 | 151100 | 5795401250 | 21650 | 21650 | 21650 | 21650 | 50 |
| 291 | 20230906 | 151000 | 5794318750 | 21650 | 21650 | 21700 | 21650 | 215 |
| 292 | 20230906 | 150900 | 5789656350 | 21650 | 21700 | 21700 | 21650 | 293 |
| 293 | 20230906 | 150800 | 5783309900 | 21650 | 21650 | 21750 | 21650 | 65 |
| 294 | 20230906 | 150700 | 5781901550 | 21650 | 21700 | 21750 | 21650 | 1541 |
| 295 | 20230906 | 150600 | 5748529700 | 21750 | 21750 | 21800 | 21700 | 1521 |
| 296 | 20230906 | 150500 | 5715470000 | 21750 | 21700 | 21750 | 21700 | 298 |
| 297 | 20230906 | 150400 | 5708990200 | 21700 | 21650 | 21700 | 21650 | 267 |
| 298 | 20230906 | 150300 | 5703204900 | 21700 | 21650 | 21700 | 21650 | 134 |
| 299 | 20230906 | 150200 | 5700300750 | 21700 | 21650 | 21700 | 21650 | 119 |
| 300 | 20230906 | 150100 | 5697721150 | 21700 | 21700 | 21700 | 21650 | 140 |
| 301 | 20230906 | 150000 | 5694687800 | 21650 | 21700 | 21700 | 21650 | 540 |
| 302 | 20230906 | 145900 | 5682974300 | 21600 | 21700 | 21700 | 21600 | 2179 |
| 303 | 20230906 | 145800 | 5635844800 | 21750 | 21650 | 21750 | 21650 | 1395 |
| 304 | 20230906 | 145700 | 5605597350 | 21700 | 21650 | 21700 | 21650 | 313 |
| 305 | 20230906 | 145600 | 5598818300 | 21700 | 21650 | 21700 | 21650 | 512 |
| 306 | 20230906 | 145500 | 5587733450 | 21650 | 21700 | 21700 | 21650 | 616 |
| 307 | 20230906 | 145400 | 5574397000 | 21700 | 21650 | 21700 | 21650 | 1174 |
| 308 | 20230906 | 145300 | 5548974900 | 21650 | 21650 | 21700 | 21600 | 257 |
| 309 | 20230906 | 145200 | 5543410900 | 21600 | 21700 | 21700 | 21600 | 1687 |
| 310 | 20230906 | 145100 | 5506951800 | 21650 | 21600 | 21650 | 21550 | 5324 |
| 311 | 20230906 | 145000 | 5391924000 | 21550 | 21550 | 21600 | 21550 | 1863 |
| 312 | 20230906 | 144900 | 5351765150 | 21600 | 21600 | 21650 | 21600 | 2227 |
| 313 | 20230906 | 144800 | 5303661150 | 21650 | 21650 | 21650 | 21600 | 601 |
| 314 | 20230906 | 144700 | 5290659100 | 21650 | 21650 | 21650 | 21600 | 269 |
| 315 | 20230906 | 144600 | 5284838550 | 21600 | 21650 | 21650 | 21600 | 2080 |
| 316 | 20230906 | 144500 | 5239831550 | 21650 | 21700 | 21700 | 21600 | 4837 |
| 317 | 20230906 | 144400 | 5135021000 | 21700 | 21700 | 21750 | 21700 | 116 |
| 318 | 20230906 | 144300 | 5132501400 | 21700 | 21750 | 21750 | 21700 | 167 |
| 319 | 20230906 | 144200 | 5128874550 | 21700 | 21750 | 21750 | 21700 | 306 |
| 320 | 20230906 | 144100 | 5122231600 | 21700 | 21750 | 21800 | 21700 | 541 |
| 321 | 20230906 | 144000 | 5110464400 | 21750 | 21800 | 21800 | 21750 | 298 |
| 322 | 20230906 | 143900 | 5103979900 | 21800 | 21750 | 21800 | 21750 | 190 |
| 323 | 20230906 | 143800 | 5099844900 | 21800 | 21750 | 21800 | 21750 | 236 |
| 324 | 20230906 | 143700 | 5094708900 | 21800 | 21750 | 21800 | 21750 | 175 |
| 325 | 20230906 | 143600 | 5090900400 | 21800 | 21750 | 21800 | 21750 | 91 |
| 326 | 20230906 | 143500 | 5088918600 | 21750 | 21750 | 21800 | 21750 | 375 |
| 327 | 20230906 | 143400 | 5080759400 | 21750 | 21800 | 21800 | 21750 | 147 |
| 328 | 20230906 | 143300 | 5077559300 | 21800 | 21800 | 21800 | 21750 | 307 |
| 329 | 20230906 | 143200 | 5070869250 | 21800 | 21750 | 21800 | 21750 | 94 |
| 330 | 20230906 | 143100 | 5068822550 | 21800 | 21800 | 21800 | 21750 | 127 |
| 331 | 20230906 | 143000 | 5066057950 | 21800 | 21800 | 21800 | 21750 | 171 |
| 332 | 20230906 | 142900 | 5062336250 | 21750 | 21800 | 21800 | 21750 | 816 |
| 333 | 20230906 | 142800 | 5044588150 | 21800 | 21800 | 21800 | 21750 | 505 |
| 334 | 20230906 | 142700 | 5033598100 | 21750 | 21850 | 21850 | 21750 | 142 |
| 335 | 20230906 | 142600 | 5030508700 | 21800 | 21800 | 21800 | 21800 | 134 |
| 336 | 20230906 | 142500 | 5027587500 | 21800 | 21750 | 21800 | 21750 | 282 |
| 337 | 20230906 | 142400 | 5021443450 | 21800 | 21800 | 21850 | 21800 | 599 |
| 338 | 20230906 | 142300 | 5008382400 | 21800 | 21800 | 21850 | 21800 | 55 |
| 339 | 20230906 | 142200 | 5007183300 | 21800 | 21850 | 21850 | 21800 | 100 |
| 340 | 20230906 | 142100 | 5005002300 | 21800 | 21800 | 21800 | 21750 | 438 |
| 341 | 20230906 | 142000 | 4995456450 | 21800 | 21800 | 21800 | 21800 | 125 |
| 342 | 20230906 | 141900 | 4992731450 | 21800 | 21800 | 21800 | 21750 | 182 |
| 343 | 20230906 | 141800 | 4988770000 | 21800 | 21800 | 21800 | 21800 | 237 |
| 344 | 20230906 | 141700 | 4983603400 | 21850 | 21800 | 21850 | 21800 | 205 |
| 345 | 20230906 | 141600 | 4979131900 | 21850 | 21800 | 21850 | 21800 | 65 |
| 346 | 20230906 | 141500 | 4977711950 | 21800 | 21800 | 21850 | 21800 | 109 |
| 347 | 20230906 | 141400 | 4975333450 | 21850 | 21800 | 21850 | 21800 | 190 |
| 348 | 20230906 | 141300 | 4971189050 | 21800 | 21850 | 21850 | 21800 | 246 |
| 349 | 20230906 | 141200 | 4965821400 | 21800 | 21850 | 21850 | 21800 | 110 |
| 350 | 20230906 | 141100 | 4963420450 | 21850 | 21850 | 21850 | 21850 | 52 |
| 351 | 20230906 | 141000 | 4962284250 | 21800 | 21850 | 21850 | 21800 | 160 |
| 352 | 20230906 | 140900 | 4958790750 | 21850 | 21800 | 21850 | 21800 | 802 |
| 353 | 20230906 | 140800 | 4941304200 | 21800 | 21850 | 21850 | 21800 | 202 |
| 354 | 20230906 | 140700 | 4936897600 | 21850 | 21850 | 21850 | 21850 | 53 |
| 355 | 20230906 | 140600 | 4935739550 | 21850 | 21800 | 21850 | 21800 | 290 |
| 356 | 20230906 | 140500 | 4929405600 | 21800 | 21800 | 21850 | 21800 | 205 |
| 357 | 20230906 | 140400 | 4924932850 | 21800 | 21850 | 21850 | 21800 | 193 |
| 358 | 20230906 | 140300 | 4920723300 | 21850 | 21800 | 21850 | 21800 | 136 |
| 359 | 20230906 | 140200 | 4917754200 | 21850 | 21850 | 21900 | 21850 | 71 |
| 360 | 20230906 | 140100 | 4916202750 | 21850 | 21850 | 21900 | 21850 | 89 |
| 361 | 20230906 | 140000 | 4914258050 | 21900 | 21900 | 21900 | 21800 | 5712 |
| 362 | 20230906 | 135900 | 4789701350 | 21850 | 21850 | 21900 | 21850 | 344 |
| 363 | 20230906 | 135800 | 4782179400 | 21900 | 21900 | 21900 | 21900 | 62 |
| 364 | 20230906 | 135700 | 4780821600 | 21850 | 21900 | 21900 | 21850 | 106 |
| 365 | 20230906 | 135600 | 4778502750 | 21900 | 21850 | 21900 | 21850 | 394 |
| 366 | 20230906 | 135500 | 4769890700 | 21850 | 21900 | 21900 | 21850 | 75 |
| 367 | 20230906 | 135400 | 4768249700 | 21850 | 21850 | 21900 | 21850 | 386 |
| 368 | 20230906 | 135300 | 4759802800 | 21850 | 21850 | 21900 | 21850 | 51 |
| 369 | 20230906 | 135200 | 4758686100 | 21850 | 21900 | 21900 | 21850 | 208 |
| 370 | 20230906 | 135100 | 4754139000 | 21900 | 21950 | 21950 | 21900 | 737 |
| 371 | 20230906 | 135000 | 4737995650 | 21900 | 21900 | 21950 | 21900 | 56 |
| 372 | 20230906 | 134900 | 4736769100 | 21950 | 21900 | 21950 | 21900 | 260 |
| 373 | 20230906 | 134800 | 4731072700 | 21850 | 21850 | 21900 | 21850 | 183 |
| 374 | 20230906 | 134700 | 4727072100 | 21900 | 21850 | 21900 | 21850 | 184 |
| 375 | 20230906 | 134600 | 4723045250 | 21900 | 21900 | 21900 | 21900 | 48 |
| 376 | 20230906 | 134500 | 4721994050 | 21900 | 21850 | 21900 | 21850 | 95 |
| 377 | 20230906 | 134400 | 4719916050 | 21950 | 21900 | 21950 | 21850 | 81 |
| 378 | 20230906 | 134300 | 4718143450 | 21850 | 21900 | 21900 | 21850 | 66 |
| 379 | 20230906 | 134200 | 4716698650 | 21900 | 21950 | 21950 | 21900 | 153 |
| 380 | 20230906 | 134100 | 4713345350 | 21950 | 21900 | 21950 | 21900 | 53 |
| 381 | 20230906 | 134000 | 4712184500 | 21950 | 21950 | 21950 | 21900 | 268 |
| 382 | 20230906 | 133900 | 4706312750 | 21950 | 21900 | 21950 | 21900 | 385 |
| 383 | 20230906 | 133800 | 4697878650 | 21950 | 21950 | 21950 | 21950 | 48 |
| 384 | 20230906 | 133700 | 4696825050 | 21950 | 21900 | 21950 | 21900 | 98 |
| 385 | 20230906 | 133600 | 4694676500 | 21950 | 22000 | 22000 | 21900 | 342 |
| 386 | 20230906 | 133500 | 4687164500 | 21950 | 21950 | 21950 | 21950 | 89 |
| 387 | 20230906 | 133400 | 4685210950 | 21950 | 21950 | 21950 | 21900 | 369 |
| 388 | 20230906 | 133300 | 4677117450 | 21900 | 21950 | 21950 | 21900 | 69 |
| 389 | 20230906 | 133200 | 4675603400 | 21950 | 21950 | 21950 | 21900 | 289 |
| 390 | 20230906 | 133100 | 4669268700 | 21900 | 21950 | 21950 | 21900 | 250 |
| 391 | 20230906 | 133000 | 4663783700 | 21950 | 21950 | 21950 | 21900 | 321 |
| 392 | 20230906 | 132900 | 4656744750 | 21950 | 21900 | 21950 | 21900 | 107 |
| 393 | 20230906 | 132800 | 4654398650 | 21950 | 21950 | 21950 | 21900 | 125 |
| 394 | 20230906 | 132700 | 4651656250 | 21950 | 21900 | 21950 | 21850 | 170 |
| 395 | 20230906 | 132600 | 4647934250 | 21950 | 21900 | 21950 | 21900 | 44 |
| 396 | 20230906 | 132500 | 4646970550 | 21850 | 21900 | 21900 | 21850 | 152 |
| 397 | 20230906 | 132400 | 4643644250 | 21950 | 21900 | 21950 | 21900 | 138 |
| 398 | 20230906 | 132300 | 4640618950 | 21850 | 21900 | 21900 | 21850 | 94 |
| 399 | 20230906 | 132200 | 4638562850 | 21900 | 21900 | 21900 | 21900 | 46 |
| 400 | 20230906 | 132100 | 4637555450 | 21900 | 21950 | 21950 | 21900 | 69 |
| 401 | 20230906 | 132000 | 4636044250 | 21900 | 21900 | 21900 | 21900 | 204 |
| 402 | 20230906 | 131900 | 4631576650 | 21900 | 21900 | 21900 | 21850 | 96 |
| 403 | 20230906 | 131800 | 4629476800 | 21900 | 21950 | 21950 | 21850 | 265 |
| 404 | 20230906 | 131700 | 4623678900 | 21950 | 21900 | 21950 | 21900 | 394 |
| 405 | 20230906 | 131600 | 4615043800 | 21900 | 21950 | 21950 | 21900 | 346 |
| 406 | 20230906 | 131500 | 4607464250 | 21900 | 21950 | 21950 | 21900 | 74 |
| 407 | 20230906 | 131400 | 4605840450 | 21900 | 21950 | 21950 | 21900 | 108 |
| 408 | 20230906 | 131300 | 4603472350 | 21900 | 21950 | 21950 | 21900 | 140 |
| 409 | 20230906 | 131200 | 4600403350 | 21900 | 21950 | 21950 | 21900 | 627 |
| 410 | 20230906 | 131100 | 4586669700 | 21950 | 21900 | 21950 | 21900 | 54 |
| 411 | 20230906 | 131000 | 4585487000 | 21950 | 21950 | 21950 | 21950 | 69 |
| 412 | 20230906 | 130900 | 4583972450 | 22000 | 21950 | 22000 | 21950 | 113 |
| 413 | 20230906 | 130800 | 4581488950 | 22000 | 22000 | 22000 | 21950 | 122 |
| 414 | 20230906 | 130700 | 4578810900 | 21950 | 22000 | 22000 | 21900 | 210 |
| 415 | 20230906 | 130600 | 4574199550 | 22000 | 21950 | 22000 | 21950 | 30 |
| 416 | 20230906 | 130500 | 4573540550 | 21950 | 22000 | 22050 | 21950 | 529 |
| 417 | 20230906 | 130400 | 4561893550 | 22000 | 22000 | 22000 | 21950 | 775 |
| 418 | 20230906 | 130300 | 4544849800 | 21950 | 21950 | 21950 | 21900 | 488 |
| 419 | 20230906 | 130200 | 4534144450 | 21950 | 21900 | 21950 | 21900 | 86 |
| 420 | 20230906 | 130100 | 4532259250 | 21950 | 21900 | 21950 | 21900 | 182 |
| 421 | 20230906 | 130000 | 4528271000 | 21950 | 21900 | 21950 | 21900 | 107 |
| 422 | 20230906 | 125900 | 4525924850 | 21900 | 21850 | 21900 | 21850 | 180 |
| 423 | 20230906 | 125800 | 4521988150 | 21900 | 21900 | 21900 | 21900 | 173 |
| 424 | 20230906 | 125700 | 4518199450 | 21900 | 21900 | 21900 | 21900 | 110 |
| 425 | 20230906 | 125600 | 4515790450 | 21900 | 21900 | 21950 | 21900 | 547 |
| 426 | 20230906 | 125500 | 4503809050 | 21900 | 21900 | 21900 | 21900 | 25 |
| 427 | 20230906 | 125400 | 4503261550 | 21900 | 21900 | 21950 | 21900 | 160 |
| 428 | 20230906 | 125300 | 4499755150 | 21950 | 21950 | 21950 | 21850 | 629 |
| 429 | 20230906 | 125200 | 4485966900 | 21900 | 21900 | 21900 | 21900 | 891 |
| 430 | 20230906 | 125100 | 4466454000 | 21950 | 21950 | 21950 | 21900 | 146 |
| 431 | 20230906 | 125000 | 4463252150 | 21950 | 21950 | 21950 | 21950 | 104 |
| 432 | 20230906 | 124900 | 4460969350 | 21950 | 21950 | 22000 | 21900 | 264 |
| 433 | 20230906 | 124800 | 4455176050 | 21950 | 21900 | 21950 | 21900 | 120 |
| 434 | 20230906 | 124700 | 4452543300 | 21900 | 21900 | 21900 | 21850 | 1606 |
| 435 | 20230906 | 124600 | 4417375900 | 21900 | 21900 | 21900 | 21900 | 41 |
| 436 | 20230906 | 124500 | 4416478000 | 21850 | 21850 | 21900 | 21850 | 372 |
| 437 | 20230906 | 124400 | 4408347500 | 21850 | 21850 | 21900 | 21850 | 177 |
| 438 | 20230906 | 124300 | 4404477350 | 21850 | 21900 | 21900 | 21850 | 295 |
| 439 | 20230906 | 124200 | 4398022400 | 21900 | 21950 | 21950 | 21900 | 307 |
| 440 | 20230906 | 124100 | 4391298600 | 21950 | 21900 | 21950 | 21900 | 131 |
| 441 | 20230906 | 124000 | 4388427300 | 21950 | 21900 | 21950 | 21900 | 162 |
| 442 | 20230906 | 123900 | 4384874000 | 21950 | 21900 | 21950 | 21900 | 71 |
| 443 | 20230906 | 123800 | 4383316050 | 21900 | 21900 | 21950 | 21900 | 185 |
| 444 | 20230906 | 123700 | 4379262050 | 21950 | 21900 | 21950 | 21900 | 59 |
| 445 | 20230906 | 123600 | 4377967200 | 21900 | 21950 | 21950 | 21900 | 148 |
| 446 | 20230906 | 123500 | 4374721100 | 21950 | 21900 | 21950 | 21900 | 349 |
| 447 | 20230906 | 123400 | 4367074850 | 21950 | 21950 | 21950 | 21950 | 59 |
| 448 | 20230906 | 123300 | 4365779800 | 21900 | 21900 | 21950 | 21900 | 391 |
| 449 | 20230906 | 123200 | 4357214100 | 21950 | 21950 | 21950 | 21900 | 9 |
| 450 | 20230906 | 123100 | 4357016650 | 21950 | 21900 | 21950 | 21900 | 105 |
| 451 | 20230906 | 123000 | 4354714400 | 21950 | 21900 | 21950 | 21900 | 188 |
| 452 | 20230906 | 122900 | 4350591950 | 21900 | 21900 | 21950 | 21900 | 181 |
| 453 | 20230906 | 122800 | 4346625250 | 21900 | 21900 | 21900 | 21850 | 228 |
| 454 | 20230906 | 122700 | 4341632100 | 21900 | 21900 | 21950 | 21900 | 77 |
| 455 | 20230906 | 122600 | 4339943550 | 21850 | 21900 | 21900 | 21850 | 194 |
| 456 | 20230906 | 122500 | 4335698350 | 21900 | 21950 | 21950 | 21900 | 141 |
| 457 | 20230906 | 122400 | 4332608400 | 21900 | 21950 | 21950 | 21900 | 216 |
| 458 | 20230906 | 122300 | 4327875100 | 21900 | 21900 | 21900 | 21900 | 870 |
| 459 | 20230906 | 122200 | 4308822100 | 21850 | 21850 | 21850 | 21850 | 51 |
| 460 | 20230906 | 122100 | 4307707750 | 21900 | 21900 | 21900 | 21850 | 253 |
| 461 | 20230906 | 122000 | 4302171550 | 21900 | 21900 | 21900 | 21900 | 67 |
| 462 | 20230906 | 121900 | 4300704250 | 21850 | 21900 | 21950 | 21850 | 75 |
| 463 | 20230906 | 121800 | 4299059050 | 21900 | 21900 | 21950 | 21900 | 186 |
| 464 | 20230906 | 121700 | 4294982950 | 21950 | 21950 | 21950 | 21900 | 97 |
| 465 | 20230906 | 121600 | 4292856300 | 21900 | 21850 | 21900 | 21850 | 749 |
| 466 | 20230906 | 121500 | 4276462050 | 21900 | 21950 | 21950 | 21850 | 111 |
| 467 | 20230906 | 121400 | 4274031100 | 21950 | 21950 | 21950 | 21950 | 52 |
| 468 | 20230906 | 121300 | 4272889700 | 21950 | 21900 | 21950 | 21900 | 282 |
| 469 | 20230906 | 121200 | 4266713800 | 21950 | 21900 | 21950 | 21900 | 248 |
| 470 | 20230906 | 121100 | 4261280200 | 21950 | 21950 | 21950 | 21900 | 128 |
| 471 | 20230906 | 121000 | 4258473100 | 21950 | 21950 | 21950 | 21950 | 61 |
| 472 | 20230906 | 120900 | 4257134150 | 21900 | 21950 | 21950 | 21900 | 713 |
| 473 | 20230906 | 120800 | 4241491850 | 21950 | 21950 | 22000 | 21950 | 170 |
| 474 | 20230906 | 120700 | 4237757400 | 22000 | 22000 | 22000 | 22000 | 113 |
| 475 | 20230906 | 120600 | 4235271400 | 22000 | 22000 | 22050 | 22000 | 425 |
| 476 | 20230906 | 120500 | 4225918750 | 21950 | 21950 | 22000 | 21950 | 312 |
| 477 | 20230906 | 120400 | 4219070250 | 21950 | 22000 | 22000 | 21950 | 539 |
| 478 | 20230906 | 120300 | 4207230200 | 22000 | 22000 | 22000 | 22000 | 102 |
| 479 | 20230906 | 120200 | 4204986200 | 22000 | 21950 | 22000 | 21950 | 92 |
| 480 | 20230906 | 120100 | 4202964750 | 21950 | 21950 | 21950 | 21950 | 501 |
| 481 | 20230906 | 120000 | 4191967800 | 21950 | 22000 | 22000 | 21950 | 283 |
| 482 | 20230906 | 115900 | 4185744300 | 22000 | 21950 | 22000 | 21950 | 150 |
| 483 | 20230906 | 115800 | 4182446900 | 21950 | 21950 | 21950 | 21950 | 102 |
| 484 | 20230906 | 115700 | 4180208000 | 21950 | 21900 | 21950 | 21900 | 801 |
| 485 | 20230906 | 115600 | 4162629400 | 21900 | 21950 | 21950 | 21900 | 1645 |
| 486 | 20230906 | 115500 | 4126601600 | 21900 | 21950 | 21950 | 21900 | 466 |
| 487 | 20230906 | 115400 | 4116393250 | 21900 | 22000 | 22000 | 21900 | 215 |
| 488 | 20230906 | 115300 | 4111672750 | 21950 | 21950 | 21950 | 21950 | 186 |
| 489 | 20230906 | 115200 | 4107590050 | 21900 | 21850 | 21900 | 21850 | 671 |
| 490 | 20230906 | 115100 | 4092899350 | 21850 | 21900 | 21900 | 21850 | 183 |
| 491 | 20230906 | 115000 | 4088894150 | 21850 | 21900 | 21900 | 21850 | 146 |
| 492 | 20230906 | 114900 | 4085699750 | 21850 | 21950 | 21950 | 21850 | 589 |
| 493 | 20230906 | 114800 | 4072805400 | 21900 | 21900 | 21950 | 21900 | 729 |
| 494 | 20230906 | 114700 | 4056837500 | 21950 | 21900 | 21950 | 21900 | 87 |
| 495 | 20230906 | 114600 | 4054929500 | 21900 | 21950 | 21950 | 21900 | 310 |
| 496 | 20230906 | 114500 | 4048134000 | 21950 | 21950 | 21950 | 21950 | 134 |
| 497 | 20230906 | 114400 | 4045192700 | 21900 | 22000 | 22000 | 21900 | 410 |
| 498 | 20230906 | 114300 | 4036190700 | 22000 | 22000 | 22000 | 22000 | 114 |
| 499 | 20230906 | 114200 | 4033682700 | 22000 | 21950 | 22000 | 21950 | 2090 |
| 500 | 20230906 | 114100 | 3987730700 | 22000 | 21950 | 22000 | 21950 | 1206 |
| 501 | 20230906 | 114000 | 3961206000 | 21950 | 21950 | 21950 | 21950 | 348 |
| 502 | 20230906 | 113900 | 3953567400 | 21950 | 21950 | 21950 | 21900 | 463 |
| 503 | 20230906 | 113800 | 3943407600 | 21950 | 21950 | 21950 | 21950 | 293 |
| 504 | 20230906 | 113700 | 3936976250 | 21950 | 21900 | 21950 | 21900 | 793 |
| 505 | 20230906 | 113600 | 3919572500 | 21950 | 21900 | 21950 | 21900 | 1165 |
| 506 | 20230906 | 113500 | 3894018650 | 21850 | 21900 | 21900 | 21850 | 486 |
| 507 | 20230906 | 113400 | 3883377750 | 21900 | 21850 | 21900 | 21850 | 3839 |
| 508 | 20230906 | 113300 | 3799415050 | 21850 | 21800 | 21850 | 21800 | 208 |
| 509 | 20230906 | 113200 | 3794877750 | 21800 | 21800 | 21850 | 21800 | 1002 |
| 510 | 20230906 | 113100 | 3773033650 | 21800 | 21800 | 21800 | 21800 | 814 |
| 511 | 20230906 | 113000 | 3755288450 | 21700 | 21800 | 21800 | 21700 | 681 |
| 512 | 20230906 | 112900 | 3740448250 | 21800 | 21700 | 21800 | 21700 | 1902 |
| 513 | 20230906 | 112800 | 3699081000 | 21700 | 21700 | 21700 | 21700 | 511 |
| 514 | 20230906 | 112700 | 3687992300 | 21700 | 21650 | 21700 | 21650 | 255 |
| 515 | 20230906 | 112600 | 3682459350 | 21650 | 21650 | 21650 | 21650 | 51 |
| 516 | 20230906 | 112500 | 3681355200 | 21650 | 21650 | 21650 | 21650 | 178 |
| 517 | 20230906 | 112400 | 3677501500 | 21650 | 21650 | 21650 | 21650 | 346 |
| 518 | 20230906 | 112300 | 3670010600 | 21650 | 21650 | 21700 | 21650 | 419 |
| 519 | 20230906 | 112200 | 3660935500 | 21700 | 21700 | 21700 | 21700 | 108 |
| 520 | 20230906 | 112100 | 3658591900 | 21700 | 21700 | 21700 | 21650 | 98 |
| 521 | 20230906 | 112000 | 3656469600 | 21700 | 21700 | 21700 | 21650 | 90 |
| 522 | 20230906 | 111900 | 3654520600 | 21650 | 21650 | 21650 | 21650 | 144 |
| 523 | 20230906 | 111800 | 3651403000 | 21650 | 21650 | 21700 | 21650 | 184 |
| 524 | 20230906 | 111700 | 3647419350 | 21650 | 21700 | 21700 | 21650 | 206 |
| 525 | 20230906 | 111600 | 3642957350 | 21700 | 21650 | 21700 | 21650 | 199 |
| 526 | 20230906 | 111500 | 3638646500 | 21650 | 21650 | 21650 | 21650 | 197 |
| 527 | 20230906 | 111400 | 3634381450 | 21650 | 21650 | 21650 | 21650 | 825 |
| 528 | 20230906 | 111300 | 3616520200 | 21650 | 21650 | 21650 | 21650 | 101 |
| 529 | 20230906 | 111200 | 3614333550 | 21650 | 21700 | 21700 | 21650 | 735 |
| 530 | 20230906 | 111100 | 3598385600 | 21700 | 21700 | 21700 | 21700 | 2195 |
| 531 | 20230906 | 111000 | 3550754100 | 21700 | 21750 | 21750 | 21700 | 787 |
| 532 | 20230906 | 110900 | 3533676000 | 21700 | 21700 | 21700 | 21700 | 578 |
| 533 | 20230906 | 110800 | 3521133400 | 21650 | 21700 | 21700 | 21650 | 163 |
| 534 | 20230906 | 110700 | 3517599950 | 21700 | 21700 | 21750 | 21700 | 471 |
| 535 | 20230906 | 110600 | 3507374250 | 21650 | 21650 | 21650 | 21650 | 61 |
| 536 | 20230906 | 110500 | 3506053600 | 21700 | 21700 | 21700 | 21650 | 2145 |
| 537 | 20230906 | 110400 | 3459534450 | 21700 | 21700 | 21700 | 21700 | 315 |
| 538 | 20230906 | 110300 | 3452698950 | 21700 | 21650 | 21700 | 21650 | 808 |
| 539 | 20230906 | 110200 | 3435205250 | 21650 | 21700 | 21700 | 21650 | 321 |
| 540 | 20230906 | 110100 | 3428249550 | 21650 | 21650 | 21650 | 21650 | 1209 |
| 541 | 20230906 | 110000 | 3402074700 | 21650 | 21650 | 21650 | 21650 | 614 |
| 542 | 20230906 | 105900 | 3388781600 | 21600 | 21650 | 21650 | 21600 | 175 |
| 543 | 20230906 | 105800 | 3384998600 | 21650 | 21600 | 21650 | 21600 | 306 |
| 544 | 20230906 | 105700 | 3378373750 | 21600 | 21650 | 21650 | 21600 | 412 |
| 545 | 20230906 | 105600 | 3369471500 | 21650 | 21600 | 21650 | 21600 | 62 |
| 546 | 20230906 | 105500 | 3368132250 | 21650 | 21650 | 21650 | 21650 | 69 |
| 547 | 20230906 | 105400 | 3366638400 | 21650 | 21650 | 21650 | 21600 | 137 |
| 548 | 20230906 | 105300 | 3363678850 | 21650 | 21650 | 21650 | 21600 | 29 |
| 549 | 20230906 | 105200 | 3363051050 | 21650 | 21650 | 21650 | 21600 | 186 |
| 550 | 20230906 | 105100 | 3359027150 | 21600 | 21650 | 21650 | 21600 | 424 |
| 551 | 20230906 | 105000 | 3349852050 | 21600 | 21600 | 21600 | 21600 | 60 |
| 552 | 20230906 | 104900 | 3348556050 | 21600 | 21650 | 21650 | 21600 | 369 |
| 553 | 20230906 | 104800 | 3340567700 | 21600 | 21650 | 21650 | 21600 | 274 |
| 554 | 20230906 | 104700 | 3334638100 | 21650 | 21650 | 21650 | 21600 | 278 |
| 555 | 20230906 | 104600 | 3328622250 | 21650 | 21650 | 21650 | 21650 | 50 |
| 556 | 20230906 | 104500 | 3327539750 | 21600 | 21650 | 21650 | 21600 | 545 |
| 557 | 20230906 | 104400 | 3315747000 | 21700 | 21650 | 21700 | 21650 | 663 |
| 558 | 20230906 | 104300 | 3301392900 | 21700 | 21700 | 21750 | 21700 | 204 |
| 559 | 20230906 | 104200 | 3296965500 | 21650 | 21650 | 21700 | 21600 | 1242 |
| 560 | 20230906 | 104100 | 3270074000 | 21650 | 21650 | 21650 | 21600 | 109 |
| 561 | 20230906 | 104000 | 3267716650 | 21600 | 21650 | 21650 | 21600 | 109 |
| 562 | 20230906 | 103900 | 3265361550 | 21650 | 21650 | 21700 | 21650 | 631 |
| 563 | 20230906 | 103800 | 3251700350 | 21650 | 21700 | 21700 | 21650 | 79 |
| 564 | 20230906 | 103700 | 3249988800 | 21700 | 21600 | 21700 | 21600 | 599 |
| 565 | 20230906 | 103600 | 3237024350 | 21650 | 21600 | 21650 | 21600 | 51 |
| 566 | 20230906 | 103500 | 3235922700 | 21600 | 21650 | 21650 | 21600 | 80 |
| 567 | 20230906 | 103400 | 3234191450 | 21600 | 21600 | 21600 | 21600 | 174 |
| 568 | 20230906 | 103300 | 3230433050 | 21650 | 21650 | 21650 | 21600 | 9 |
| 569 | 20230906 | 103200 | 3230238400 | 21600 | 21600 | 21600 | 21600 | 382 |
| 570 | 20230906 | 103100 | 3221987200 | 21600 | 21600 | 21650 | 21600 | 237 |
| 571 | 20230906 | 103000 | 3216865750 | 21600 | 21650 | 21650 | 21600 | 816 |
| 572 | 20230906 | 102900 | 3199220800 | 21650 | 21650 | 21650 | 21650 | 3199 |
| 573 | 20230906 | 102800 | 3129962450 | 21700 | 21650 | 21700 | 21650 | 99 |
| 574 | 20230906 | 102700 | 3127818250 | 21650 | 21700 | 21750 | 21650 | 54 |
| 575 | 20230906 | 102600 | 3126648950 | 21700 | 21700 | 21700 | 21650 | 625 |
| 576 | 20230906 | 102500 | 3113086500 | 21700 | 21700 | 21700 | 21650 | 1143 |
| 577 | 20230906 | 102400 | 3088290900 | 21700 | 21700 | 21750 | 21700 | 431 |
| 578 | 20230906 | 102300 | 3078936700 | 21700 | 21650 | 21750 | 21650 | 173 |
| 579 | 20230906 | 102200 | 3075186700 | 21700 | 21700 | 21700 | 21650 | 1997 |
| 580 | 20230906 | 102100 | 3031888300 | 21700 | 21750 | 21750 | 21700 | 480 |
| 581 | 20230906 | 102000 | 3021472100 | 21750 | 21700 | 21750 | 21700 | 1222 |
| 582 | 20230906 | 101900 | 2994954550 | 21700 | 21700 | 21750 | 21700 | 1379 |
| 583 | 20230906 | 101800 | 2965021800 | 21700 | 21750 | 21750 | 21700 | 434 |
| 584 | 20230906 | 101700 | 2955603950 | 21750 | 21750 | 21750 | 21700 | 580 |
| 585 | 20230906 | 101600 | 2943017550 | 21800 | 21750 | 21800 | 21700 | 147 |
| 586 | 20230906 | 101500 | 2939822300 | 21750 | 21750 | 21750 | 21750 | 104 |
| 587 | 20230906 | 101400 | 2937560300 | 21750 | 21750 | 21750 | 21700 | 925 |
| 588 | 20230906 | 101300 | 2917449950 | 21750 | 21700 | 21750 | 21700 | 313 |
| 589 | 20230906 | 101200 | 2910646300 | 21700 | 21700 | 21700 | 21650 | 4016 |
| 590 | 20230906 | 101100 | 2823502100 | 21700 | 21650 | 21700 | 21650 | 486 |
| 591 | 20230906 | 101000 | 2812979650 | 21700 | 21700 | 21700 | 21650 | 957 |
| 592 | 20230906 | 100900 | 2792213600 | 21700 | 21700 | 21700 | 21650 | 722 |
| 593 | 20230906 | 100800 | 2776553700 | 21700 | 21700 | 21700 | 21700 | 203 |
| 594 | 20230906 | 100700 | 2772148600 | 21700 | 21650 | 21700 | 21650 | 135 |
| 595 | 20230906 | 100600 | 2769225600 | 21650 | 21650 | 21750 | 21650 | 293 |
| 596 | 20230906 | 100500 | 2762872600 | 21650 | 21700 | 21700 | 21650 | 197 |
| 597 | 20230906 | 100400 | 2758605600 | 21700 | 21700 | 21700 | 21700 | 880 |
| 598 | 20230906 | 100300 | 2739509600 | 21700 | 21700 | 21750 | 21650 | 751 |
| 599 | 20230906 | 100200 | 2723213600 | 21700 | 21650 | 21700 | 21650 | 448 |
| 600 | 20230906 | 100100 | 2713505300 | 21700 | 21700 | 21750 | 21700 | 442 |
| 601 | 20230906 | 100000 | 2703913750 | 21700 | 21700 | 21700 | 21650 | 794 |
| 602 | 20230906 | 095900 | 2686685250 | 21700 | 21700 | 21700 | 21650 | 285 |
| 603 | 20230906 | 095800 | 2680510100 | 21700 | 21650 | 21700 | 21650 | 136 |
| 604 | 20230906 | 095700 | 2677558950 | 21700 | 21700 | 21750 | 21650 | 496 |
| 605 | 20230906 | 095600 | 2666795750 | 21700 | 21700 | 21750 | 21650 | 730 |
| 606 | 20230906 | 095500 | 2650955450 | 21700 | 21600 | 21700 | 21600 | 339 |
| 607 | 20230906 | 095400 | 2643616200 | 21600 | 21600 | 21650 | 21600 | 474 |
| 608 | 20230906 | 095300 | 2633376350 | 21650 | 21600 | 21650 | 21550 | 468 |
| 609 | 20230906 | 095200 | 2623269200 | 21600 | 21600 | 21600 | 21550 | 729 |
| 610 | 20230906 | 095100 | 2607525550 | 21600 | 21550 | 21600 | 21550 | 114 |
| 611 | 20230906 | 095000 | 2605067450 | 21600 | 21600 | 21600 | 21550 | 592 |
| 612 | 20230906 | 094900 | 2592292400 | 21550 | 21550 | 21550 | 21550 | 408 |
| 613 | 20230906 | 094800 | 2583500000 | 21550 | 21550 | 21550 | 21500 | 1269 |
| 614 | 20230906 | 094700 | 2556157600 | 21500 | 21600 | 21600 | 21500 | 1009 |
| 615 | 20230906 | 094600 | 2534455100 | 21600 | 21550 | 21600 | 21500 | 2848 |
| 616 | 20230906 | 094500 | 2473195200 | 21500 | 21550 | 21550 | 21500 | 2105 |
| 617 | 20230906 | 094400 | 2427852700 | 21600 | 21600 | 21650 | 21550 | 107 |
| 618 | 20230906 | 094300 | 2425542450 | 21600 | 21600 | 21600 | 21550 | 1560 |
| 619 | 20230906 | 094200 | 2391889700 | 21600 | 21600 | 21600 | 21550 | 1332 |
| 620 | 20230906 | 094100 | 2363179900 | 21550 | 21550 | 21600 | 21500 | 7086 |
| 621 | 20230906 | 094000 | 2210564950 | 21550 | 21600 | 21600 | 21550 | 1325 |
| 622 | 20230906 | 093900 | 2182007150 | 21600 | 21600 | 21650 | 21550 | 1224 |
| 623 | 20230906 | 093800 | 2155580850 | 21600 | 21650 | 21650 | 21600 | 1610 |
| 624 | 20230906 | 093700 | 2120770050 | 21600 | 21600 | 21600 | 21600 | 1815 |
| 625 | 20230906 | 093600 | 2081566050 | 21600 | 21650 | 21700 | 21600 | 4432 |
| 626 | 20230906 | 093500 | 1985707900 | 21650 | 21850 | 21850 | 21650 | 12201 |
| 627 | 20230906 | 093400 | 1720357850 | 21850 | 21850 | 21850 | 21800 | 933 |
| 628 | 20230906 | 093300 | 1699985150 | 21800 | 21850 | 21850 | 21800 | 1604 |
| 629 | 20230906 | 093200 | 1664940000 | 21850 | 21900 | 22000 | 21850 | 5753 |
| 630 | 20230906 | 093100 | 1538543800 | 21900 | 21950 | 21950 | 21900 | 389 |
| 631 | 20230906 | 093000 | 1530024600 | 21950 | 21850 | 21950 | 21850 | 877 |
| 632 | 20230906 | 092900 | 1510827100 | 21850 | 21900 | 21900 | 21850 | 830 |
| 633 | 20230906 | 092800 | 1492673500 | 21900 | 21850 | 21900 | 21850 | 545 |
| 634 | 20230906 | 092700 | 1480744350 | 21850 | 21850 | 21900 | 21850 | 913 |
| 635 | 20230906 | 092600 | 1460756300 | 21850 | 21850 | 21850 | 21850 | 188 |
| 636 | 20230906 | 092500 | 1456648500 | 21850 | 21900 | 21900 | 21850 | 264 |
| 637 | 20230906 | 092400 | 1450877300 | 21850 | 21900 | 21900 | 21800 | 3709 |
| 638 | 20230906 | 092300 | 1369874300 | 21900 | 21900 | 21900 | 21850 | 381 |
| 639 | 20230906 | 092200 | 1361530500 | 21850 | 21850 | 21900 | 21850 | 3994 |
| 640 | 20230906 | 092100 | 1274138650 | 21850 | 21900 | 21950 | 21850 | 611 |
| 641 | 20230906 | 092000 | 1260758350 | 21900 | 21900 | 21950 | 21850 | 2294 |
| 642 | 20230906 | 091900 | 1210531300 | 21900 | 21900 | 21950 | 21900 | 425 |
| 643 | 20230906 | 091800 | 1201220800 | 21900 | 21900 | 21950 | 21900 | 2139 |
| 644 | 20230906 | 091700 | 1154349300 | 21950 | 22100 | 22100 | 21950 | 3081 |
| 645 | 20230906 | 091600 | 1086620450 | 22050 | 22100 | 22100 | 22000 | 2790 |
| 646 | 20230906 | 091500 | 1025119150 | 22150 | 22100 | 22150 | 22050 | 879 |
| 647 | 20230906 | 091400 | 1005709250 | 22050 | 22100 | 22100 | 22050 | 589 |
| 648 | 20230906 | 091300 | 992700350 | 22100 | 22000 | 22100 | 22000 | 1351 |
| 649 | 20230906 | 091200 | 962927550 | 22000 | 22000 | 22050 | 22000 | 1228 |
| 650 | 20230906 | 091100 | 935895600 | 22000 | 22050 | 22100 | 22000 | 2153 |
| 651 | 20230906 | 091000 | 888467050 | 22050 | 22050 | 22100 | 22050 | 1960 |
| 652 | 20230906 | 090900 | 845196900 | 22100 | 22200 | 22200 | 22050 | 7278 |
| 653 | 20230906 | 090800 | 684202900 | 22200 | 22200 | 22200 | 22150 | 1488 |
| 654 | 20230906 | 090700 | 651170800 | 22200 | 22200 | 22250 | 22150 | 1829 |
| 655 | 20230906 | 090600 | 610578200 | 22250 | 22200 | 22250 | 22200 | 796 |
| 656 | 20230906 | 090500 | 592888350 | 22300 | 22200 | 22300 | 22200 | 1340 |
| 657 | 20230906 | 090400 | 563099050 | 22200 | 22250 | 22300 | 22200 | 1776 |
| 658 | 20230906 | 090300 | 523603550 | 22400 | 22350 | 22500 | 22200 | 7607 |
| 659 | 20230906 | 090200 | 353810300 | 22350 | 22300 | 22450 | 22250 | 3127 |
| 660 | 20230906 | 090100 | 284017050 | 22300 | 22200 | 22300 | 22150 | 1999 |
| 661 | 20230906 | 090000 | 239620050 | 22150 | 22350 | 22400 | 22150 | 10734 |