34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 194900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 10345 |
| 3 | 20230915 | 194800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20230915 | 194700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20230915 | 194600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20230915 | 194500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20230915 | 194400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20230915 | 194300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20230915 | 194200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20230915 | 194100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20230915 | 194000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20230915 | 193900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20230915 | 193800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20230915 | 193700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20230915 | 193600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20230915 | 193500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20230915 | 193400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20230915 | 193300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20230915 | 193200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20230915 | 193100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20230915 | 193000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20230915 | 192900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20230915 | 192800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20230915 | 192700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20230915 | 192600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20230915 | 192500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20230915 | 192400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20230915 | 192300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20230915 | 192200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20230915 | 192100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20230915 | 192000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20230915 | 191900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 10345 |
| 33 | 20230915 | 191800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20230915 | 191700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20230915 | 191600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20230915 | 191500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20230915 | 191400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20230915 | 191300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20230915 | 191200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20230915 | 191100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20230915 | 191000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20230915 | 190900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20230915 | 190800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20230915 | 190700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20230915 | 190600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20230915 | 190500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20230915 | 190400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20230915 | 190300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20230915 | 190200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20230915 | 190100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20230915 | 190000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20230915 | 185900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20230915 | 185800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20230915 | 185700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20230915 | 185600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20230915 | 185500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20230915 | 185400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20230915 | 185300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20230915 | 185200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20230915 | 185100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20230915 | 185000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20230915 | 184900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 10345 |
| 63 | 20230915 | 184800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20230915 | 184700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20230915 | 184600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20230915 | 184500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20230915 | 184400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20230915 | 184300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20230915 | 184200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20230915 | 184100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20230915 | 184000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20230915 | 183900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20230915 | 183800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20230915 | 183700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20230915 | 183600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20230915 | 183500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20230915 | 183400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20230915 | 183300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20230915 | 183200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20230915 | 183100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20230915 | 183000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20230915 | 182900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20230915 | 182800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20230915 | 182700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20230915 | 182600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20230915 | 182500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20230915 | 182400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20230915 | 182300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20230915 | 182200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20230915 | 182100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20230915 | 182000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20230915 | 181900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 10345 |
| 93 | 20230915 | 181800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20230915 | 181700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20230915 | 181600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20230915 | 181500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20230915 | 181400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20230915 | 181300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20230915 | 181200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20230915 | 181100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20230915 | 181000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20230915 | 180900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20230915 | 180800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20230915 | 180700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20230915 | 180600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20230915 | 180500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20230915 | 180400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20230915 | 180300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20230915 | 180200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20230915 | 180100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20230915 | 180000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20230915 | 175900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20230915 | 175800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20230915 | 175700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20230915 | 175600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20230915 | 175500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20230915 | 175400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20230915 | 175300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20230915 | 175200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20230915 | 175100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20230915 | 175000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20230915 | 174900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 10345 |
| 123 | 20230915 | 174800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20230915 | 174700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20230915 | 174600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20230915 | 174500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20230915 | 174400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20230915 | 174300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20230915 | 174200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20230915 | 174100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20230915 | 174000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20230915 | 173900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20230915 | 173800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20230915 | 173700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20230915 | 173600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20230915 | 173500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20230915 | 173400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20230915 | 173300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20230915 | 173200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20230915 | 173100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20230915 | 173000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20230915 | 172900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20230915 | 172800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20230915 | 172700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20230915 | 172600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20230915 | 172500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20230915 | 172400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20230915 | 172300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20230915 | 172200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20230915 | 172100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20230915 | 172000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20230915 | 171900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 10345 |
| 153 | 20230915 | 171800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20230915 | 171700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20230915 | 171600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20230915 | 171500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20230915 | 171400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20230915 | 171300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20230915 | 171200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20230915 | 171100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20230915 | 171000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20230915 | 170900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20230915 | 170800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20230915 | 170700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20230915 | 170600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20230915 | 170500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20230915 | 170400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20230915 | 170300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20230915 | 170200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20230915 | 170100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20230915 | 170000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20230915 | 165900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20230915 | 165800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20230915 | 165700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20230915 | 165600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20230915 | 165500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20230915 | 165400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20230915 | 165300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20230915 | 165200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20230915 | 165100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20230915 | 165000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20230915 | 164900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 10345 |
| 183 | 20230915 | 164800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20230915 | 164700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20230915 | 164600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20230915 | 164500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20230915 | 164400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20230915 | 164300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20230915 | 164200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20230915 | 164100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20230915 | 164000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20230915 | 163900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20230915 | 163800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20230915 | 163700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20230915 | 163600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20230915 | 163500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20230915 | 163400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20230915 | 163300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 199 | 20230915 | 163200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 200 | 20230915 | 163100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 201 | 20230915 | 163000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 202 | 20230915 | 162900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 203 | 20230915 | 162800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 204 | 20230915 | 162700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 205 | 20230915 | 162600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 206 | 20230915 | 162500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 207 | 20230915 | 162400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 208 | 20230915 | 162300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 209 | 20230915 | 162200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 210 | 20230915 | 162100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 211 | 20230915 | 162000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 212 | 20230915 | 161900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 10345 |
| 213 | 20230915 | 161800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 214 | 20230915 | 161700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 215 | 20230915 | 161600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 216 | 20230915 | 161500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 217 | 20230915 | 161400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 218 | 20230915 | 161300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 219 | 20230915 | 161200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 220 | 20230915 | 161100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 221 | 20230915 | 161000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 222 | 20230915 | 160900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 223 | 20230915 | 160800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 224 | 20230915 | 160700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 225 | 20230915 | 160600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 226 | 20230915 | 160500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 227 | 20230915 | 160400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 228 | 20230915 | 160300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 229 | 20230915 | 160200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 230 | 20230915 | 160100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 231 | 20230915 | 160000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 232 | 20230915 | 155900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 233 | 20230915 | 155800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 234 | 20230915 | 155700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 235 | 20230915 | 155600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 236 | 20230915 | 155500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 237 | 20230915 | 155400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 238 | 20230915 | 155300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 239 | 20230915 | 155200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 240 | 20230915 | 155100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 241 | 20230915 | 155000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 242 | 20230915 | 154900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 10345 |
| 243 | 20230915 | 154800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 244 | 20230915 | 154700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 245 | 20230915 | 154600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 246 | 20230915 | 154500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 247 | 20230915 | 154400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 248 | 20230915 | 154300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 249 | 20230915 | 154200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 250 | 20230915 | 154100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 251 | 20230915 | 154000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 252 | 20230915 | 153900 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 253 | 20230915 | 153800 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 254 | 20230915 | 153700 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 255 | 20230915 | 153600 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 256 | 20230915 | 153500 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 257 | 20230915 | 153400 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 258 | 20230915 | 153300 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 259 | 20230915 | 153200 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 260 | 20230915 | 153100 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 261 | 20230915 | 153000 | 3695628750 | 21250 | 21250 | 21250 | 21250 | 10345 |
| 262 | 20230915 | 152900 | 3475797500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 263 | 20230915 | 152800 | 3475797500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 264 | 20230915 | 152700 | 3475797500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 265 | 20230915 | 152600 | 3475797500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 266 | 20230915 | 152500 | 3475797500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 267 | 20230915 | 152400 | 3475797500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 268 | 20230915 | 152300 | 3475797500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 269 | 20230915 | 152200 | 3475797500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 270 | 20230915 | 152100 | 3475797500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 271 | 20230915 | 152000 | 3475797500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 272 | 20230915 | 151900 | 3475797500 | 21100 | 21150 | 21200 | 21100 | 683 |
| 273 | 20230915 | 151800 | 3461350650 | 21200 | 21200 | 21250 | 21150 | 400 |
| 274 | 20230915 | 151700 | 3452869100 | 21250 | 21200 | 21250 | 21150 | 493 |
| 275 | 20230915 | 151600 | 3442418650 | 21200 | 21250 | 21250 | 21150 | 206 |
| 276 | 20230915 | 151500 | 3438051600 | 21200 | 21250 | 21250 | 21150 | 456 |
| 277 | 20230915 | 151400 | 3428376900 | 21250 | 21200 | 21250 | 21200 | 752 |
| 278 | 20230915 | 151300 | 3412414900 | 21200 | 21250 | 21250 | 21200 | 470 |
| 279 | 20230915 | 151200 | 3402441300 | 21250 | 21200 | 21250 | 21200 | 617 |
| 280 | 20230915 | 151100 | 3389340950 | 21200 | 21200 | 21250 | 21200 | 377 |
| 281 | 20230915 | 151000 | 3381338750 | 21250 | 21250 | 21300 | 21200 | 580 |
| 282 | 20230915 | 150900 | 3369001850 | 21300 | 21350 | 21350 | 21200 | 465 |
| 283 | 20230915 | 150800 | 3359110750 | 21350 | 21250 | 21350 | 21200 | 672 |
| 284 | 20230915 | 150700 | 3344805850 | 21250 | 21300 | 21350 | 21200 | 698 |
| 285 | 20230915 | 150600 | 3329936950 | 21300 | 21250 | 21300 | 21200 | 858 |
| 286 | 20230915 | 150500 | 3311686300 | 21250 | 21300 | 21300 | 21250 | 509 |
| 287 | 20230915 | 150400 | 3300847650 | 21300 | 21250 | 21350 | 21250 | 795 |
| 288 | 20230915 | 150300 | 3283905350 | 21300 | 21300 | 21350 | 21250 | 330 |
| 289 | 20230915 | 150200 | 3276867650 | 21350 | 21250 | 21400 | 21250 | 673 |
| 290 | 20230915 | 150100 | 3262513050 | 21300 | 21300 | 21350 | 21250 | 668 |
| 291 | 20230915 | 150000 | 3248277550 | 21300 | 21200 | 21350 | 21200 | 717 |
| 292 | 20230915 | 145900 | 3233015900 | 21200 | 21200 | 21300 | 21200 | 455 |
| 293 | 20230915 | 145800 | 3223345400 | 21200 | 21200 | 21350 | 21200 | 869 |
| 294 | 20230915 | 145700 | 3204841850 | 21200 | 21250 | 21300 | 21200 | 640 |
| 295 | 20230915 | 145600 | 3191243100 | 21200 | 21300 | 21350 | 21200 | 662 |
| 296 | 20230915 | 145500 | 3177143900 | 21250 | 21200 | 21350 | 21200 | 587 |
| 297 | 20230915 | 145400 | 3164646500 | 21250 | 21250 | 21350 | 21250 | 452 |
| 298 | 20230915 | 145300 | 3155024800 | 21300 | 21300 | 21350 | 21200 | 713 |
| 299 | 20230915 | 145200 | 3139827650 | 21350 | 21300 | 21350 | 21200 | 618 |
| 300 | 20230915 | 145100 | 3126670800 | 21300 | 21200 | 21300 | 21150 | 639 |
| 301 | 20230915 | 145000 | 3113108550 | 21250 | 21200 | 21300 | 21200 | 740 |
| 302 | 20230915 | 144900 | 3097370500 | 21300 | 21250 | 21300 | 21150 | 727 |
| 303 | 20230915 | 144800 | 3081947450 | 21150 | 21250 | 21250 | 21150 | 695 |
| 304 | 20230915 | 144700 | 3067205900 | 21200 | 21250 | 21250 | 21200 | 628 |
| 305 | 20230915 | 144600 | 3053866000 | 21200 | 21250 | 21350 | 21200 | 973 |
| 306 | 20230915 | 144500 | 3033191650 | 21300 | 21200 | 21300 | 21200 | 975 |
| 307 | 20230915 | 144400 | 3012463650 | 21200 | 21350 | 21350 | 21200 | 721 |
| 308 | 20230915 | 144300 | 2997127450 | 21300 | 21300 | 21350 | 21200 | 673 |
| 309 | 20230915 | 144200 | 2982801750 | 21350 | 21250 | 21350 | 21250 | 844 |
| 310 | 20230915 | 144100 | 2964811950 | 21300 | 21250 | 21350 | 21200 | 1135 |
| 311 | 20230915 | 144000 | 2940687800 | 21300 | 21350 | 21350 | 21200 | 447 |
| 312 | 20230915 | 143900 | 2931167550 | 21300 | 21200 | 21350 | 21200 | 799 |
| 313 | 20230915 | 143800 | 2914167900 | 21250 | 21250 | 21400 | 21200 | 575 |
| 314 | 20230915 | 143700 | 2901936000 | 21300 | 21200 | 21300 | 21200 | 898 |
| 315 | 20230915 | 143600 | 2882849350 | 21350 | 21250 | 21350 | 21200 | 581 |
| 316 | 20230915 | 143500 | 2870480100 | 21200 | 21300 | 21300 | 21200 | 882 |
| 317 | 20230915 | 143400 | 2851713500 | 21300 | 21200 | 21300 | 21200 | 650 |
| 318 | 20230915 | 143300 | 2837882000 | 21300 | 21350 | 21350 | 21150 | 775 |
| 319 | 20230915 | 143200 | 2821398500 | 21350 | 21200 | 21350 | 21200 | 620 |
| 320 | 20230915 | 143100 | 2808196000 | 21200 | 21250 | 21350 | 21150 | 859 |
| 321 | 20230915 | 143000 | 2789960200 | 21350 | 21250 | 21350 | 21200 | 557 |
| 322 | 20230915 | 142900 | 2778110300 | 21300 | 21200 | 21300 | 21150 | 801 |
| 323 | 20230915 | 142800 | 2761113950 | 21200 | 21300 | 21300 | 21200 | 968 |
| 324 | 20230915 | 142700 | 2740507650 | 21250 | 21250 | 21300 | 21150 | 757 |
| 325 | 20230915 | 142600 | 2724442000 | 21200 | 21250 | 21300 | 21200 | 784 |
| 326 | 20230915 | 142500 | 2707771300 | 21250 | 21300 | 21300 | 21150 | 1080 |
| 327 | 20230915 | 142400 | 2684873150 | 21250 | 21200 | 21300 | 21200 | 543 |
| 328 | 20230915 | 142300 | 2673321950 | 21150 | 21200 | 21250 | 21150 | 658 |
| 329 | 20230915 | 142200 | 2659377450 | 21150 | 21200 | 21250 | 21150 | 655 |
| 330 | 20230915 | 142100 | 2645480300 | 21200 | 21150 | 21250 | 21150 | 884 |
| 331 | 20230915 | 142000 | 2626757700 | 21150 | 21150 | 21300 | 21150 | 835 |
| 332 | 20230915 | 141900 | 2609025650 | 21150 | 21250 | 21300 | 21150 | 833 |
| 333 | 20230915 | 141800 | 2591346500 | 21200 | 21200 | 21250 | 21150 | 895 |
| 334 | 20230915 | 141700 | 2572360800 | 21150 | 21150 | 21200 | 21150 | 746 |
| 335 | 20230915 | 141600 | 2556570050 | 21150 | 21150 | 21200 | 21150 | 1051 |
| 336 | 20230915 | 141500 | 2534312300 | 21200 | 21150 | 21200 | 21150 | 881 |
| 337 | 20230915 | 141400 | 2515650700 | 21150 | 21150 | 21200 | 21150 | 512 |
| 338 | 20230915 | 141300 | 2504814400 | 21150 | 21150 | 21200 | 21150 | 926 |
| 339 | 20230915 | 141200 | 2485212200 | 21150 | 21200 | 21200 | 21150 | 331 |
| 340 | 20230915 | 141100 | 2478201700 | 21200 | 21200 | 21250 | 21150 | 787 |
| 341 | 20230915 | 141000 | 2461526050 | 21200 | 21150 | 21250 | 21150 | 258 |
| 342 | 20230915 | 140900 | 2456057850 | 21200 | 21250 | 21300 | 21150 | 935 |
| 343 | 20230915 | 140800 | 2436240600 | 21200 | 21200 | 21250 | 21200 | 370 |
| 344 | 20230915 | 140700 | 2428387000 | 21250 | 21150 | 21250 | 21150 | 949 |
| 345 | 20230915 | 140600 | 2408270500 | 21300 | 21200 | 21300 | 21150 | 200 |
| 346 | 20230915 | 140500 | 2404028750 | 21300 | 21200 | 21300 | 21150 | 859 |
| 347 | 20230915 | 140400 | 2385819500 | 21250 | 21200 | 21250 | 21200 | 366 |
| 348 | 20230915 | 140300 | 2378052500 | 21300 | 21250 | 21350 | 21200 | 682 |
| 349 | 20230915 | 140200 | 2363568300 | 21250 | 21250 | 21350 | 21200 | 405 |
| 350 | 20230915 | 140100 | 2354966850 | 21250 | 21200 | 21350 | 21200 | 907 |
| 351 | 20230915 | 140000 | 2335715950 | 21200 | 21200 | 21300 | 21200 | 377 |
| 352 | 20230915 | 135900 | 2327714300 | 21300 | 21200 | 21350 | 21200 | 734 |
| 353 | 20230915 | 135800 | 2312124950 | 21200 | 21200 | 21250 | 21200 | 244 |
| 354 | 20230915 | 135700 | 2306947250 | 21200 | 21200 | 21300 | 21200 | 1067 |
| 355 | 20230915 | 135600 | 2284284950 | 21250 | 21250 | 21300 | 21200 | 1382 |
| 356 | 20230915 | 135500 | 2254917800 | 21300 | 21350 | 21350 | 21250 | 534 |
| 357 | 20230915 | 135400 | 2243545450 | 21300 | 21300 | 21350 | 21300 | 1235 |
| 358 | 20230915 | 135300 | 2217235350 | 21300 | 21300 | 21400 | 21300 | 1022 |
| 359 | 20230915 | 135200 | 2195451700 | 21350 | 21350 | 21350 | 21300 | 393 |
| 360 | 20230915 | 135100 | 2187061950 | 21450 | 21400 | 21450 | 21350 | 622 |
| 361 | 20230915 | 135000 | 2173752100 | 21450 | 21400 | 21450 | 21400 | 560 |
| 362 | 20230915 | 134900 | 2161753700 | 21400 | 21450 | 21450 | 21400 | 548 |
| 363 | 20230915 | 134800 | 2150019300 | 21400 | 21400 | 21450 | 21400 | 683 |
| 364 | 20230915 | 134700 | 2135388400 | 21400 | 21450 | 21450 | 21350 | 498 |
| 365 | 20230915 | 134600 | 2124726600 | 21400 | 21300 | 21400 | 21300 | 1017 |
| 366 | 20230915 | 134500 | 2102997650 | 21300 | 21300 | 21400 | 21300 | 1097 |
| 367 | 20230915 | 134400 | 2079577550 | 21350 | 21300 | 21350 | 21300 | 359 |
| 368 | 20230915 | 134300 | 2071916100 | 21350 | 21300 | 21350 | 21300 | 477 |
| 369 | 20230915 | 134200 | 2061745200 | 21300 | 21350 | 21350 | 21300 | 355 |
| 370 | 20230915 | 134100 | 2054169000 | 21400 | 21350 | 21400 | 21300 | 397 |
| 371 | 20230915 | 134000 | 2045680650 | 21350 | 21300 | 21450 | 21300 | 490 |
| 372 | 20230915 | 133900 | 2035211450 | 21300 | 21400 | 21400 | 21300 | 400 |
| 373 | 20230915 | 133800 | 2026675150 | 21350 | 21300 | 21400 | 21300 | 371 |
| 374 | 20230915 | 133700 | 2018750600 | 21350 | 21350 | 21450 | 21350 | 138 |
| 375 | 20230915 | 133600 | 2015798800 | 21350 | 21300 | 21450 | 21300 | 345 |
| 376 | 20230915 | 133500 | 2008424250 | 21300 | 21350 | 21400 | 21300 | 246 |
| 377 | 20230915 | 133400 | 2003173000 | 21350 | 21300 | 21400 | 21300 | 499 |
| 378 | 20230915 | 133300 | 1992522150 | 21350 | 21350 | 21350 | 21300 | 380 |
| 379 | 20230915 | 133200 | 1984418750 | 21300 | 21300 | 21400 | 21300 | 251 |
| 380 | 20230915 | 133100 | 1979059950 | 21300 | 21300 | 21450 | 21300 | 430 |
| 381 | 20230915 | 133000 | 1969865550 | 21300 | 21350 | 21350 | 21300 | 549 |
| 382 | 20230915 | 132900 | 1958161000 | 21350 | 21350 | 21450 | 21350 | 492 |
| 383 | 20230915 | 132800 | 1947622250 | 21350 | 21400 | 21450 | 21350 | 291 |
| 384 | 20230915 | 132700 | 1941401150 | 21400 | 21350 | 21450 | 21350 | 509 |
| 385 | 20230915 | 132600 | 1930516200 | 21400 | 21400 | 21500 | 21350 | 247 |
| 386 | 20230915 | 132500 | 1925230100 | 21450 | 21350 | 21450 | 21300 | 773 |
| 387 | 20230915 | 132400 | 1908669300 | 21300 | 21500 | 21500 | 21300 | 355 |
| 388 | 20230915 | 132300 | 1901068650 | 21450 | 21400 | 21500 | 21350 | 187 |
| 389 | 20230915 | 132200 | 1897061900 | 21450 | 21400 | 21450 | 21400 | 198 |
| 390 | 20230915 | 132100 | 1892817150 | 21450 | 21400 | 21450 | 21400 | 285 |
| 391 | 20230915 | 132000 | 1886705450 | 21450 | 21400 | 21500 | 21400 | 268 |
| 392 | 20230915 | 131900 | 1880955800 | 21450 | 21450 | 21450 | 21450 | 268 |
| 393 | 20230915 | 131800 | 1875207200 | 21400 | 21450 | 21450 | 21400 | 159 |
| 394 | 20230915 | 131700 | 1871804050 | 21450 | 21450 | 21450 | 21400 | 236 |
| 395 | 20230915 | 131600 | 1866742400 | 21450 | 21400 | 21450 | 21400 | 161 |
| 396 | 20230915 | 131500 | 1863294450 | 21400 | 21350 | 21450 | 21350 | 571 |
| 397 | 20230915 | 131400 | 1851068100 | 21400 | 21400 | 21400 | 21350 | 75 |
| 398 | 20230915 | 131300 | 1849463650 | 21350 | 21350 | 21400 | 21350 | 441 |
| 399 | 20230915 | 131200 | 1840048250 | 21300 | 21300 | 21350 | 21300 | 263 |
| 400 | 20230915 | 131100 | 1834438700 | 21300 | 21400 | 21450 | 21300 | 2687 |
| 401 | 20230915 | 131000 | 1777057400 | 21450 | 21450 | 21450 | 21400 | 339 |
| 402 | 20230915 | 130900 | 1769792250 | 21400 | 21450 | 21450 | 21400 | 77 |
| 403 | 20230915 | 130800 | 1768142450 | 21450 | 21400 | 21450 | 21400 | 413 |
| 404 | 20230915 | 130700 | 1759287250 | 21450 | 21450 | 21450 | 21400 | 108 |
| 405 | 20230915 | 130600 | 1756975900 | 21400 | 21450 | 21450 | 21400 | 274 |
| 406 | 20230915 | 130500 | 1751099700 | 21400 | 21500 | 21500 | 21400 | 89 |
| 407 | 20230915 | 130400 | 1749193550 | 21500 | 21450 | 21500 | 21400 | 350 |
| 408 | 20230915 | 130300 | 1741689350 | 21450 | 21500 | 21500 | 21400 | 151 |
| 409 | 20230915 | 130200 | 1738451350 | 21450 | 21500 | 21550 | 21450 | 249 |
| 410 | 20230915 | 130100 | 1733087800 | 21500 | 21550 | 21550 | 21500 | 146 |
| 411 | 20230915 | 130000 | 1729945950 | 21550 | 21550 | 21550 | 21450 | 306 |
| 412 | 20230915 | 125900 | 1723358950 | 21550 | 21550 | 21550 | 21500 | 212 |
| 413 | 20230915 | 125800 | 1718796600 | 21500 | 21500 | 21500 | 21500 | 315 |
| 414 | 20230915 | 125700 | 1712024100 | 21450 | 21450 | 21500 | 21450 | 247 |
| 415 | 20230915 | 125600 | 1706718700 | 21500 | 21450 | 21500 | 21450 | 216 |
| 416 | 20230915 | 125500 | 1702081150 | 21500 | 21500 | 21500 | 21450 | 209 |
| 417 | 20230915 | 125400 | 1697593750 | 21500 | 21500 | 21500 | 21450 | 352 |
| 418 | 20230915 | 125300 | 1690026600 | 21450 | 21450 | 21500 | 21450 | 185 |
| 419 | 20230915 | 125200 | 1686058250 | 21500 | 21500 | 21500 | 21450 | 286 |
| 420 | 20230915 | 125100 | 1679912500 | 21550 | 21500 | 21550 | 21500 | 287 |
| 421 | 20230915 | 125000 | 1673731950 | 21500 | 21550 | 21550 | 21450 | 235 |
| 422 | 20230915 | 124900 | 1668679600 | 21500 | 21500 | 21550 | 21500 | 305 |
| 423 | 20230915 | 124800 | 1662117850 | 21550 | 21500 | 21550 | 21500 | 142 |
| 424 | 20230915 | 124700 | 1659060550 | 21550 | 21550 | 21550 | 21500 | 341 |
| 425 | 20230915 | 124600 | 1651719600 | 21550 | 21500 | 21550 | 21500 | 180 |
| 426 | 20230915 | 124500 | 1647845300 | 21550 | 21500 | 21550 | 21450 | 279 |
| 427 | 20230915 | 124400 | 1641847800 | 21500 | 21600 | 21600 | 21450 | 298 |
| 428 | 20230915 | 124300 | 1635443500 | 21550 | 21500 | 21550 | 21450 | 250 |
| 429 | 20230915 | 124200 | 1630060500 | 21500 | 21550 | 21550 | 21450 | 269 |
| 430 | 20230915 | 124100 | 1624275100 | 21550 | 21550 | 21550 | 21500 | 382 |
| 431 | 20230915 | 124000 | 1616047500 | 21550 | 21550 | 21550 | 21500 | 264 |
| 432 | 20230915 | 123900 | 1610364500 | 21550 | 21500 | 21600 | 21500 | 553 |
| 433 | 20230915 | 123800 | 1598437400 | 21500 | 21500 | 21550 | 21500 | 107 |
| 434 | 20230915 | 123700 | 1596136850 | 21500 | 21500 | 21600 | 21450 | 251 |
| 435 | 20230915 | 123600 | 1590730350 | 21500 | 21500 | 21500 | 21450 | 302 |
| 436 | 20230915 | 123500 | 1584240700 | 21500 | 21500 | 21550 | 21450 | 404 |
| 437 | 20230915 | 123400 | 1575546000 | 21500 | 21500 | 21500 | 21500 | 84 |
| 438 | 20230915 | 123300 | 1573740000 | 21450 | 21500 | 21500 | 21450 | 331 |
| 439 | 20230915 | 123200 | 1566627450 | 21450 | 21500 | 21500 | 21450 | 308 |
| 440 | 20230915 | 123100 | 1560010100 | 21500 | 21500 | 21550 | 21500 | 91 |
| 441 | 20230915 | 123000 | 1558053500 | 21500 | 21450 | 21500 | 21450 | 334 |
| 442 | 20230915 | 122900 | 1550879100 | 21500 | 21450 | 21500 | 21400 | 231 |
| 443 | 20230915 | 122800 | 1545922900 | 21500 | 21450 | 21500 | 21450 | 352 |
| 444 | 20230915 | 122700 | 1538355600 | 21450 | 21450 | 21550 | 21450 | 75 |
| 445 | 20230915 | 122600 | 1536746300 | 21550 | 21400 | 21550 | 21400 | 386 |
| 446 | 20230915 | 122500 | 1528461150 | 21450 | 21450 | 21450 | 21400 | 232 |
| 447 | 20230915 | 122400 | 1523489150 | 21500 | 21500 | 21500 | 21450 | 357 |
| 448 | 20230915 | 122300 | 1515817050 | 21450 | 21450 | 21500 | 21450 | 187 |
| 449 | 20230915 | 122200 | 1511801450 | 21450 | 21500 | 21500 | 21400 | 297 |
| 450 | 20230915 | 122100 | 1505418250 | 21500 | 21450 | 21550 | 21450 | 168 |
| 451 | 20230915 | 122000 | 1501808300 | 21500 | 21450 | 21500 | 21400 | 373 |
| 452 | 20230915 | 121900 | 1493805500 | 21500 | 21500 | 21550 | 21500 | 326 |
| 453 | 20230915 | 121800 | 1486794000 | 21500 | 21450 | 21500 | 21450 | 346 |
| 454 | 20230915 | 121700 | 1479361300 | 21500 | 21450 | 21500 | 21450 | 228 |
| 455 | 20230915 | 121600 | 1474463550 | 21450 | 21400 | 21500 | 21400 | 161 |
| 456 | 20230915 | 121500 | 1471006000 | 21400 | 21450 | 21500 | 21400 | 337 |
| 457 | 20230915 | 121400 | 1463768500 | 21450 | 21450 | 21500 | 21450 | 159 |
| 458 | 20230915 | 121300 | 1460353700 | 21400 | 21450 | 21500 | 21400 | 212 |
| 459 | 20230915 | 121200 | 1455802100 | 21500 | 21450 | 21500 | 21450 | 435 |
| 460 | 20230915 | 121100 | 1446460400 | 21450 | 21450 | 21450 | 21450 | 141 |
| 461 | 20230915 | 121000 | 1443435950 | 21450 | 21400 | 21450 | 21400 | 233 |
| 462 | 20230915 | 120900 | 1438445050 | 21450 | 21450 | 21500 | 21450 | 456 |
| 463 | 20230915 | 120800 | 1428647000 | 21450 | 21450 | 21500 | 21450 | 179 |
| 464 | 20230915 | 120700 | 1424800450 | 21450 | 21400 | 21500 | 21400 | 244 |
| 465 | 20230915 | 120600 | 1419566800 | 21450 | 21450 | 21450 | 21450 | 91 |
| 466 | 20230915 | 120500 | 1417614850 | 21450 | 21400 | 21500 | 21400 | 453 |
| 467 | 20230915 | 120400 | 1407881350 | 21400 | 21500 | 21500 | 21400 | 369 |
| 468 | 20230915 | 120300 | 1399960800 | 21500 | 21500 | 21500 | 21400 | 318 |
| 469 | 20230915 | 120200 | 1393132600 | 21450 | 21450 | 21450 | 21400 | 172 |
| 470 | 20230915 | 120100 | 1389443650 | 21450 | 21450 | 21550 | 21450 | 508 |
| 471 | 20230915 | 120000 | 1378517150 | 21400 | 21400 | 21450 | 21400 | 173 |
| 472 | 20230915 | 115900 | 1374809400 | 21450 | 21450 | 21450 | 21400 | 493 |
| 473 | 20230915 | 115800 | 1364238150 | 21400 | 21450 | 21450 | 21400 | 265 |
| 474 | 20230915 | 115700 | 1358560150 | 21400 | 21450 | 21500 | 21400 | 539 |
| 475 | 20230915 | 115600 | 1346997500 | 21500 | 21500 | 21500 | 21450 | 146 |
| 476 | 20230915 | 115500 | 1343858600 | 21500 | 21450 | 21500 | 21450 | 246 |
| 477 | 20230915 | 115400 | 1338577600 | 21500 | 21500 | 21500 | 21450 | 145 |
| 478 | 20230915 | 115300 | 1335464800 | 21500 | 21500 | 21500 | 21500 | 341 |
| 479 | 20230915 | 115200 | 1328133300 | 21450 | 21500 | 21500 | 21450 | 201 |
| 480 | 20230915 | 115100 | 1323820550 | 21450 | 21400 | 21550 | 21400 | 394 |
| 481 | 20230915 | 115000 | 1315357950 | 21400 | 21400 | 21450 | 21400 | 156 |
| 482 | 20230915 | 114900 | 1312014850 | 21400 | 21500 | 21550 | 21400 | 257 |
| 483 | 20230915 | 114800 | 1306493550 | 21500 | 21400 | 21500 | 21400 | 202 |
| 484 | 20230915 | 114700 | 1302156000 | 21450 | 21450 | 21500 | 21450 | 194 |
| 485 | 20230915 | 114600 | 1297992200 | 21500 | 21450 | 21500 | 21450 | 281 |
| 486 | 20230915 | 114500 | 1291954700 | 21400 | 21400 | 21500 | 21400 | 135 |
| 487 | 20230915 | 114400 | 1289062550 | 21350 | 21450 | 21450 | 21350 | 491 |
| 488 | 20230915 | 114300 | 1278546700 | 21450 | 21550 | 21550 | 21350 | 290 |
| 489 | 20230915 | 114200 | 1272321000 | 21500 | 21450 | 21500 | 21400 | 322 |
| 490 | 20230915 | 114100 | 1265401600 | 21450 | 21500 | 21500 | 21400 | 243 |
| 491 | 20230915 | 114000 | 1260189800 | 21500 | 21400 | 21500 | 21400 | 431 |
| 492 | 20230915 | 113900 | 1250936400 | 21450 | 21450 | 21500 | 21400 | 162 |
| 493 | 20230915 | 113800 | 1247464400 | 21450 | 21500 | 21550 | 21450 | 343 |
| 494 | 20230915 | 113700 | 1240079950 | 21500 | 21450 | 21500 | 21400 | 338 |
| 495 | 20230915 | 113600 | 1232829050 | 21500 | 21500 | 21550 | 21500 | 339 |
| 496 | 20230915 | 113500 | 1225526200 | 21500 | 21500 | 21550 | 21500 | 116 |
| 497 | 20230915 | 113400 | 1223031950 | 21500 | 21450 | 21500 | 21450 | 470 |
| 498 | 20230915 | 113300 | 1212933550 | 21450 | 21500 | 21500 | 21450 | 180 |
| 499 | 20230915 | 113200 | 1209065500 | 21500 | 21500 | 21550 | 21500 | 482 |
| 500 | 20230915 | 113100 | 1198695650 | 21500 | 21500 | 21550 | 21500 | 84 |
| 501 | 20230915 | 113000 | 1196889550 | 21500 | 21600 | 21600 | 21500 | 367 |
| 502 | 20230915 | 112900 | 1188965250 | 21600 | 21600 | 21600 | 21500 | 263 |
| 503 | 20230915 | 112800 | 1183297300 | 21600 | 21600 | 21650 | 21550 | 262 |
| 504 | 20230915 | 112700 | 1177640250 | 21600 | 21600 | 21600 | 21550 | 431 |
| 505 | 20230915 | 112600 | 1168332650 | 21550 | 21600 | 21600 | 21550 | 227 |
| 506 | 20230915 | 112500 | 1163433750 | 21650 | 21600 | 21650 | 21550 | 317 |
| 507 | 20230915 | 112400 | 1156586550 | 21550 | 21550 | 21650 | 21550 | 476 |
| 508 | 20230915 | 112300 | 1146317500 | 21550 | 21600 | 21650 | 21550 | 372 |
| 509 | 20230915 | 112200 | 1138272950 | 21600 | 21600 | 21600 | 21600 | 113 |
| 510 | 20230915 | 112100 | 1135832150 | 21550 | 21600 | 21650 | 21550 | 351 |
| 511 | 20230915 | 112000 | 1128251450 | 21600 | 21650 | 21650 | 21600 | 210 |
| 512 | 20230915 | 111900 | 1123710950 | 21650 | 21600 | 21650 | 21600 | 338 |
| 513 | 20230915 | 111800 | 1116406350 | 21550 | 21650 | 21650 | 21550 | 212 |
| 514 | 20230915 | 111700 | 1111826450 | 21600 | 21550 | 21650 | 21550 | 528 |
| 515 | 20230915 | 111600 | 1100425550 | 21550 | 21600 | 21600 | 21550 | 346 |
| 516 | 20230915 | 111500 | 1092955600 | 21550 | 21550 | 21600 | 21550 | 428 |
| 517 | 20230915 | 111400 | 1083715300 | 21600 | 21600 | 21600 | 21550 | 337 |
| 518 | 20230915 | 111300 | 1076442100 | 21550 | 21550 | 21600 | 21550 | 346 |
| 519 | 20230915 | 111200 | 1068982900 | 21550 | 21550 | 21550 | 21500 | 404 |
| 520 | 20230915 | 111100 | 1060279950 | 21550 | 21550 | 21600 | 21500 | 461 |
| 521 | 20230915 | 111000 | 1050344200 | 21550 | 21550 | 21550 | 21500 | 98 |
| 522 | 20230915 | 110900 | 1048232800 | 21500 | 21650 | 21650 | 21500 | 406 |
| 523 | 20230915 | 110800 | 1039462500 | 21600 | 21600 | 21650 | 21600 | 240 |
| 524 | 20230915 | 110700 | 1034274250 | 21650 | 21600 | 21650 | 21550 | 93 |
| 525 | 20230915 | 110600 | 1032265400 | 21650 | 21600 | 21650 | 21550 | 415 |
| 526 | 20230915 | 110500 | 1023307500 | 21550 | 21650 | 21650 | 21550 | 213 |
| 527 | 20230915 | 110400 | 1018705350 | 21600 | 21650 | 21650 | 21550 | 382 |
| 528 | 20230915 | 110300 | 1010447000 | 21600 | 21650 | 21700 | 21600 | 216 |
| 529 | 20230915 | 110200 | 1005773600 | 21600 | 21600 | 21650 | 21600 | 328 |
| 530 | 20230915 | 110100 | 998675950 | 21600 | 21700 | 21700 | 21600 | 208 |
| 531 | 20230915 | 110000 | 994167950 | 21650 | 21700 | 21700 | 21650 | 479 |
| 532 | 20230915 | 105900 | 983784950 | 21650 | 21650 | 21650 | 21600 | 155 |
| 533 | 20230915 | 105800 | 980430600 | 21650 | 21650 | 21650 | 21600 | 454 |
| 534 | 20230915 | 105700 | 970604050 | 21600 | 21650 | 21650 | 21600 | 177 |
| 535 | 20230915 | 105600 | 966776600 | 21600 | 21650 | 21650 | 21600 | 265 |
| 536 | 20230915 | 105500 | 961042500 | 21600 | 21600 | 21650 | 21550 | 159 |
| 537 | 20230915 | 105400 | 957605600 | 21600 | 21600 | 21650 | 21550 | 483 |
| 538 | 20230915 | 105300 | 947162850 | 21650 | 21600 | 21650 | 21600 | 92 |
| 539 | 20230915 | 105200 | 945171200 | 21600 | 21650 | 21650 | 21600 | 493 |
| 540 | 20230915 | 105100 | 934501900 | 21650 | 21600 | 21650 | 21550 | 290 |
| 541 | 20230915 | 105000 | 928239250 | 21650 | 21650 | 21650 | 21600 | 437 |
| 542 | 20230915 | 104900 | 918782700 | 21600 | 21600 | 21650 | 21550 | 326 |
| 543 | 20230915 | 104800 | 911738700 | 21650 | 21650 | 21650 | 21600 | 211 |
| 544 | 20230915 | 104700 | 907178450 | 21650 | 21550 | 21650 | 21550 | 396 |
| 545 | 20230915 | 104600 | 898625400 | 21600 | 21600 | 21600 | 21550 | 334 |
| 546 | 20230915 | 104500 | 891419800 | 21600 | 21600 | 21600 | 21550 | 507 |
| 547 | 20230915 | 104400 | 880472150 | 21650 | 21600 | 21650 | 21600 | 244 |
| 548 | 20230915 | 104300 | 875195700 | 21600 | 21600 | 21650 | 21600 | 440 |
| 549 | 20230915 | 104200 | 865678050 | 21650 | 21600 | 21650 | 21600 | 270 |
| 550 | 20230915 | 104100 | 859838300 | 21600 | 21650 | 21650 | 21550 | 455 |
| 551 | 20230915 | 104000 | 849993750 | 21600 | 21650 | 21650 | 21600 | 241 |
| 552 | 20230915 | 103900 | 844780550 | 21600 | 21600 | 21650 | 21600 | 427 |
| 553 | 20230915 | 103800 | 835543000 | 21600 | 21650 | 21650 | 21600 | 333 |
| 554 | 20230915 | 103700 | 828339200 | 21650 | 21550 | 21650 | 21550 | 464 |
| 555 | 20230915 | 103600 | 818313000 | 21550 | 21550 | 21600 | 21500 | 314 |
| 556 | 20230915 | 103500 | 811542950 | 21550 | 21550 | 21550 | 21500 | 656 |
| 557 | 20230915 | 103400 | 797410400 | 21500 | 21550 | 21550 | 21500 | 402 |
| 558 | 20230915 | 103300 | 788754600 | 21550 | 21550 | 21600 | 21500 | 437 |
| 559 | 20230915 | 103200 | 779330450 | 21550 | 21550 | 21600 | 21500 | 105 |
| 560 | 20230915 | 103100 | 777067600 | 21550 | 21500 | 21550 | 21500 | 627 |
| 561 | 20230915 | 103000 | 763572700 | 21450 | 21450 | 21500 | 21450 | 91 |
| 562 | 20230915 | 102900 | 761616350 | 21450 | 21500 | 21500 | 21400 | 298 |
| 563 | 20230915 | 102800 | 755214200 | 21500 | 21450 | 21500 | 21450 | 317 |
| 564 | 20230915 | 102700 | 748410250 | 21500 | 21500 | 21550 | 21450 | 376 |
| 565 | 20230915 | 102600 | 740326200 | 21500 | 21550 | 21550 | 21500 | 516 |
| 566 | 20230915 | 102500 | 729225900 | 21550 | 21550 | 21550 | 21500 | 505 |
| 567 | 20230915 | 102400 | 718347750 | 21550 | 21450 | 21550 | 21400 | 1084 |
| 568 | 20230915 | 102300 | 695095300 | 21450 | 21250 | 21450 | 21250 | 1214 |
| 569 | 20230915 | 102200 | 669161300 | 21300 | 21250 | 21300 | 21200 | 713 |
| 570 | 20230915 | 102100 | 653987900 | 21200 | 21250 | 21300 | 21200 | 240 |
| 571 | 20230915 | 102000 | 648890150 | 21200 | 21200 | 21300 | 21200 | 733 |
| 572 | 20230915 | 101900 | 633327850 | 21200 | 21250 | 21250 | 21200 | 111 |
| 573 | 20230915 | 101800 | 630974450 | 21250 | 21250 | 21250 | 21200 | 294 |
| 574 | 20230915 | 101700 | 624730500 | 21200 | 21250 | 21300 | 21200 | 1090 |
| 575 | 20230915 | 101600 | 601544800 | 21250 | 21250 | 21250 | 21200 | 395 |
| 576 | 20230915 | 101500 | 593154100 | 21250 | 21250 | 21250 | 21200 | 156 |
| 577 | 20230915 | 101400 | 589839200 | 21250 | 21200 | 21250 | 21200 | 253 |
| 578 | 20230915 | 101300 | 584464550 | 21200 | 21200 | 21250 | 21200 | 336 |
| 579 | 20230915 | 101200 | 577331350 | 21250 | 21200 | 21300 | 21200 | 349 |
| 580 | 20230915 | 101100 | 569902700 | 21300 | 21250 | 21300 | 21200 | 422 |
| 581 | 20230915 | 101000 | 560936400 | 21200 | 21250 | 21300 | 21200 | 421 |
| 582 | 20230915 | 100900 | 551990100 | 21250 | 21250 | 21250 | 21200 | 116 |
| 583 | 20230915 | 100800 | 549525600 | 21200 | 21250 | 21250 | 21200 | 325 |
| 584 | 20230915 | 100700 | 542625350 | 21250 | 21200 | 21250 | 21200 | 29 |
| 585 | 20230915 | 100600 | 542010450 | 21250 | 21200 | 21250 | 21200 | 115 |
| 586 | 20230915 | 100500 | 539569750 | 21250 | 21200 | 21250 | 21200 | 252 |
| 587 | 20230915 | 100400 | 534216050 | 21200 | 21250 | 21250 | 21150 | 65 |
| 588 | 20230915 | 100300 | 532839800 | 21250 | 21150 | 21250 | 21150 | 891 |
| 589 | 20230915 | 100200 | 513944700 | 21200 | 21200 | 21200 | 21200 | 54 |
| 590 | 20230915 | 100100 | 512799900 | 21150 | 21150 | 21200 | 21150 | 85 |
| 591 | 20230915 | 100000 | 511002100 | 21150 | 21200 | 21200 | 21150 | 89 |
| 592 | 20230915 | 095900 | 509119550 | 21200 | 21200 | 21200 | 21150 | 63 |
| 593 | 20230915 | 095800 | 507784050 | 21200 | 21300 | 21300 | 21150 | 1915 |
| 594 | 20230915 | 095700 | 467059800 | 21250 | 21250 | 21300 | 21250 | 153 |
| 595 | 20230915 | 095600 | 463805600 | 21300 | 21300 | 21300 | 21250 | 80 |
| 596 | 20230915 | 095500 | 462102150 | 21250 | 21300 | 21350 | 21250 | 564 |
| 597 | 20230915 | 095400 | 450090950 | 21300 | 21300 | 21300 | 21300 | 1 |
| 598 | 20230915 | 095300 | 450069650 | 21300 | 21250 | 21300 | 21200 | 339 |
| 599 | 20230915 | 095200 | 442870700 | 21250 | 21250 | 21250 | 21200 | 153 |
| 600 | 20230915 | 095100 | 439620600 | 21250 | 21250 | 21250 | 21250 | 14 |
| 601 | 20230915 | 095000 | 439323100 | 21250 | 21250 | 21300 | 21250 | 140 |
| 602 | 20230915 | 094900 | 436346500 | 21200 | 21250 | 21300 | 21200 | 155 |
| 603 | 20230915 | 094800 | 433053900 | 21300 | 21250 | 21300 | 21250 | 928 |
| 604 | 20230915 | 094700 | 413333750 | 21250 | 21250 | 21250 | 21250 | 130 |
| 605 | 20230915 | 094600 | 410571250 | 21250 | 21200 | 21250 | 21200 | 54 |
| 606 | 20230915 | 094500 | 409424350 | 21250 | 21250 | 21250 | 21200 | 254 |
| 607 | 20230915 | 094400 | 404032400 | 21250 | 21250 | 21250 | 21200 | 98 |
| 608 | 20230915 | 094300 | 401951150 | 21250 | 21200 | 21250 | 21200 | 106 |
| 609 | 20230915 | 094200 | 399702450 | 21200 | 21200 | 21200 | 21200 | 62 |
| 610 | 20230915 | 094100 | 398388050 | 21150 | 21200 | 21200 | 21150 | 67 |
| 611 | 20230915 | 094000 | 396969800 | 21200 | 21150 | 21200 | 21100 | 1209 |
| 612 | 20230915 | 093900 | 371407550 | 21150 | 21150 | 21200 | 21150 | 88 |
| 613 | 20230915 | 093800 | 369546250 | 21150 | 21100 | 21200 | 21100 | 368 |
| 614 | 20230915 | 093700 | 361766100 | 21100 | 21150 | 21150 | 21100 | 486 |
| 615 | 20230915 | 093600 | 351506100 | 21150 | 21200 | 21250 | 21150 | 1516 |
| 616 | 20230915 | 093500 | 319405400 | 21200 | 21250 | 21250 | 21200 | 150 |
| 617 | 20230915 | 093400 | 316221600 | 21250 | 21250 | 21250 | 21250 | 435 |
| 618 | 20230915 | 093300 | 306977850 | 21300 | 21250 | 21300 | 21250 | 78 |
| 619 | 20230915 | 093200 | 305319500 | 21200 | 21250 | 21250 | 21200 | 118 |
| 620 | 20230915 | 093100 | 302813600 | 21250 | 21250 | 21300 | 21250 | 69 |
| 621 | 20230915 | 093000 | 301344750 | 21250 | 21250 | 21250 | 21200 | 401 |
| 622 | 20230915 | 092900 | 292831300 | 21250 | 21200 | 21250 | 21200 | 59 |
| 623 | 20230915 | 092800 | 291577700 | 21200 | 21350 | 21350 | 21200 | 865 |
| 624 | 20230915 | 092700 | 273216450 | 21300 | 21350 | 21350 | 21300 | 708 |
| 625 | 20230915 | 092600 | 258114950 | 21350 | 21400 | 21400 | 21350 | 365 |
| 626 | 20230915 | 092500 | 250320350 | 21400 | 21400 | 21400 | 21400 | 115 |
| 627 | 20230915 | 092400 | 247859350 | 21400 | 21400 | 21400 | 21350 | 177 |
| 628 | 20230915 | 092300 | 244075350 | 21350 | 21350 | 21400 | 21350 | 103 |
| 629 | 20230915 | 092200 | 241875300 | 21350 | 21400 | 21400 | 21350 | 57 |
| 630 | 20230915 | 092100 | 240658150 | 21400 | 21400 | 21400 | 21350 | 231 |
| 631 | 20230915 | 092000 | 235715750 | 21350 | 21500 | 21500 | 21350 | 713 |
| 632 | 20230915 | 091900 | 220454100 | 21500 | 21400 | 21500 | 21400 | 280 |
| 633 | 20230915 | 091800 | 214439250 | 21500 | 21450 | 21500 | 21450 | 205 |
| 634 | 20230915 | 091700 | 210041550 | 21450 | 21550 | 21600 | 21450 | 1423 |
| 635 | 20230915 | 091600 | 179377250 | 21550 | 21500 | 21550 | 21500 | 143 |
| 636 | 20230915 | 091500 | 176300250 | 21500 | 21500 | 21550 | 21450 | 477 |
| 637 | 20230915 | 091400 | 166045000 | 21500 | 21400 | 21500 | 21350 | 846 |
| 638 | 20230915 | 091300 | 147908000 | 21400 | 21700 | 21750 | 21350 | 2647 |
| 639 | 20230915 | 091200 | 90815750 | 21750 | 21700 | 21750 | 21700 | 102 |
| 640 | 20230915 | 091100 | 88601050 | 21700 | 21800 | 21800 | 21700 | 109 |
| 641 | 20230915 | 091000 | 86229500 | 21800 | 21750 | 21800 | 21700 | 719 |
| 642 | 20230915 | 090900 | 70594150 | 21750 | 21750 | 21750 | 21750 | 37 |
| 643 | 20230915 | 090800 | 69789400 | 21700 | 21700 | 21700 | 21700 | 242 |
| 644 | 20230915 | 090700 | 64538000 | 21750 | 21800 | 21800 | 21750 | 331 |
| 645 | 20230915 | 090600 | 57334000 | 21800 | 21800 | 21800 | 21750 | 94 |
| 646 | 20230915 | 090500 | 55285950 | 21800 | 21800 | 21800 | 21750 | 133 |
| 647 | 20230915 | 090400 | 52386900 | 21800 | 21700 | 21850 | 21700 | 206 |
| 648 | 20230915 | 090300 | 47907500 | 21750 | 21700 | 21750 | 21700 | 242 |
| 649 | 20230915 | 090200 | 42652800 | 21750 | 21850 | 21850 | 21750 | 487 |
| 650 | 20230915 | 090100 | 32045600 | 21850 | 21850 | 21950 | 21850 | 476 |
| 651 | 20230915 | 090000 | 21615150 | 21850 | 22000 | 22000 | 21850 | 984 |