34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 194500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 5275 |
| 3 | 20230901 | 194400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20230901 | 194300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20230901 | 194200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20230901 | 194100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20230901 | 194000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20230901 | 193900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20230901 | 193800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20230901 | 193700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20230901 | 193600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20230901 | 193500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20230901 | 193400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20230901 | 193300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20230901 | 193200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20230901 | 193100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20230901 | 193000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20230901 | 192900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20230901 | 192800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20230901 | 192700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20230901 | 192600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20230901 | 192500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20230901 | 192400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20230901 | 192300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20230901 | 192200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20230901 | 192100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20230901 | 192000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20230901 | 191900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20230901 | 191800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20230901 | 191700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20230901 | 191600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20230901 | 191500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 5275 |
| 33 | 20230901 | 191400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20230901 | 191300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20230901 | 191200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20230901 | 191100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20230901 | 191000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20230901 | 190900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20230901 | 190800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20230901 | 190700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20230901 | 190600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20230901 | 190500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20230901 | 190400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20230901 | 190300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20230901 | 190200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20230901 | 190100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20230901 | 190000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20230901 | 185900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20230901 | 185800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20230901 | 185700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20230901 | 185600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20230901 | 185500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20230901 | 185400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20230901 | 185300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20230901 | 185200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20230901 | 185100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20230901 | 185000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20230901 | 184900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20230901 | 184800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20230901 | 184700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20230901 | 184600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20230901 | 184500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 5275 |
| 63 | 20230901 | 184400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20230901 | 184300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20230901 | 184200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20230901 | 184100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20230901 | 184000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20230901 | 183900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20230901 | 183800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20230901 | 183700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20230901 | 183600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20230901 | 183500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20230901 | 183400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20230901 | 183300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20230901 | 183200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20230901 | 183100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20230901 | 183000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20230901 | 182900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20230901 | 182800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20230901 | 182700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20230901 | 182600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20230901 | 182500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20230901 | 182400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20230901 | 182300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20230901 | 182200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20230901 | 182100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20230901 | 182000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20230901 | 181900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20230901 | 181800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20230901 | 181700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20230901 | 181600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20230901 | 181500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 5275 |
| 93 | 20230901 | 181400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20230901 | 181300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20230901 | 181200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20230901 | 181100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20230901 | 181000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20230901 | 180900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20230901 | 180800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20230901 | 180700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20230901 | 180600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20230901 | 180500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20230901 | 180400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20230901 | 180300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20230901 | 180200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20230901 | 180100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20230901 | 180000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20230901 | 175900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20230901 | 175800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20230901 | 175700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20230901 | 175600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20230901 | 175500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20230901 | 175400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20230901 | 175300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20230901 | 175200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20230901 | 175100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20230901 | 175000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20230901 | 174900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20230901 | 174800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20230901 | 174700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20230901 | 174600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20230901 | 174500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 5275 |
| 123 | 20230901 | 174400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20230901 | 174300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20230901 | 174200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20230901 | 174100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20230901 | 174000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20230901 | 173900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20230901 | 173800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20230901 | 173700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20230901 | 173600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20230901 | 173500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20230901 | 173400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20230901 | 173300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20230901 | 173200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20230901 | 173100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20230901 | 173000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20230901 | 172900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20230901 | 172800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20230901 | 172700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20230901 | 172600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20230901 | 172500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20230901 | 172400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20230901 | 172300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20230901 | 172200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20230901 | 172100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20230901 | 172000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20230901 | 171900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20230901 | 171800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20230901 | 171700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20230901 | 171600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20230901 | 171500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 5275 |
| 153 | 20230901 | 171400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20230901 | 171300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20230901 | 171200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20230901 | 171100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20230901 | 171000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20230901 | 170900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20230901 | 170800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20230901 | 170700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20230901 | 170600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20230901 | 170500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20230901 | 170400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20230901 | 170300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20230901 | 170200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20230901 | 170100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20230901 | 170000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20230901 | 165900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20230901 | 165800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20230901 | 165700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20230901 | 165600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20230901 | 165500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20230901 | 165400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20230901 | 165300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20230901 | 165200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20230901 | 165100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20230901 | 165000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20230901 | 164900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20230901 | 164800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20230901 | 164700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20230901 | 164600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20230901 | 164500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 5275 |
| 183 | 20230901 | 164400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20230901 | 164300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20230901 | 164200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20230901 | 164100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20230901 | 164000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20230901 | 163900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20230901 | 163800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20230901 | 163700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20230901 | 163600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20230901 | 163500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20230901 | 163400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20230901 | 163300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20230901 | 163200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20230901 | 163100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20230901 | 163000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20230901 | 162900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20230901 | 162800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20230901 | 162700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20230901 | 162600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20230901 | 162500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20230901 | 162400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20230901 | 162300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 205 | 20230901 | 162200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 206 | 20230901 | 162100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 207 | 20230901 | 162000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 208 | 20230901 | 161900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 209 | 20230901 | 161800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 210 | 20230901 | 161700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 211 | 20230901 | 161600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 212 | 20230901 | 161500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 5275 |
| 213 | 20230901 | 161400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 214 | 20230901 | 161300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 215 | 20230901 | 161200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 216 | 20230901 | 161100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 217 | 20230901 | 161000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 218 | 20230901 | 160900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 219 | 20230901 | 160800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 220 | 20230901 | 160700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 221 | 20230901 | 160600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 222 | 20230901 | 160500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 223 | 20230901 | 160400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 224 | 20230901 | 160300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 225 | 20230901 | 160200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 226 | 20230901 | 160100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 227 | 20230901 | 160000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 228 | 20230901 | 155900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 229 | 20230901 | 155800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 230 | 20230901 | 155700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 231 | 20230901 | 155600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 232 | 20230901 | 155500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 233 | 20230901 | 155400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 234 | 20230901 | 155300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 235 | 20230901 | 155200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 236 | 20230901 | 155100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 237 | 20230901 | 155000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 238 | 20230901 | 154900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 239 | 20230901 | 154800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 240 | 20230901 | 154700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 241 | 20230901 | 154600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 242 | 20230901 | 154500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 5275 |
| 243 | 20230901 | 154400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 244 | 20230901 | 154300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 245 | 20230901 | 154200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 246 | 20230901 | 154100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 247 | 20230901 | 154000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 248 | 20230901 | 153900 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 249 | 20230901 | 153800 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 250 | 20230901 | 153700 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 251 | 20230901 | 153600 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 252 | 20230901 | 153500 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 253 | 20230901 | 153400 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 254 | 20230901 | 153300 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 255 | 20230901 | 153200 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 256 | 20230901 | 153100 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 257 | 20230901 | 153000 | 8337206100 | 21600 | 21600 | 21600 | 21600 | 5275 |
| 258 | 20230901 | 152900 | 8223266100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 259 | 20230901 | 152800 | 8223266100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 260 | 20230901 | 152700 | 8223266100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 261 | 20230901 | 152600 | 8223266100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 262 | 20230901 | 152500 | 8223266100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 263 | 20230901 | 152400 | 8223266100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 264 | 20230901 | 152300 | 8223266100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 265 | 20230901 | 152200 | 8223266100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 266 | 20230901 | 152100 | 8223266100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 267 | 20230901 | 152000 | 8223266100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 268 | 20230901 | 151900 | 8223266100 | 21600 | 21600 | 21600 | 21550 | 2284 |
| 269 | 20230901 | 151800 | 8173994250 | 21550 | 21550 | 21600 | 21550 | 1890 |
| 270 | 20230901 | 151700 | 8133251950 | 21600 | 21550 | 21600 | 21550 | 372 |
| 271 | 20230901 | 151600 | 8125234850 | 21550 | 21550 | 21600 | 21550 | 455 |
| 272 | 20230901 | 151500 | 8115418350 | 21550 | 21600 | 21600 | 21550 | 1091 |
| 273 | 20230901 | 151400 | 8091882600 | 21600 | 21600 | 21650 | 21600 | 2991 |
| 274 | 20230901 | 151300 | 8027276250 | 21650 | 21650 | 21650 | 21600 | 6962 |
| 275 | 20230901 | 151200 | 7876839700 | 21650 | 21650 | 21700 | 21650 | 730 |
| 276 | 20230901 | 151100 | 7861033850 | 21650 | 21650 | 21700 | 21650 | 686 |
| 277 | 20230901 | 151000 | 7846170150 | 21650 | 21700 | 21700 | 21650 | 679 |
| 278 | 20230901 | 150900 | 7831466450 | 21650 | 21650 | 21650 | 21650 | 735 |
| 279 | 20230901 | 150800 | 7815553700 | 21650 | 21650 | 21650 | 21650 | 485 |
| 280 | 20230901 | 150700 | 7805053450 | 21650 | 21700 | 21700 | 21650 | 924 |
| 281 | 20230901 | 150600 | 7785021500 | 21700 | 21650 | 21700 | 21650 | 2930 |
| 282 | 20230901 | 150500 | 7721519200 | 21650 | 21700 | 21700 | 21650 | 586 |
| 283 | 20230901 | 150400 | 7708819850 | 21700 | 21650 | 21700 | 21650 | 1406 |
| 284 | 20230901 | 150300 | 7678379750 | 21650 | 21650 | 21700 | 21650 | 361 |
| 285 | 20230901 | 150200 | 7670564000 | 21700 | 21650 | 21700 | 21650 | 247 |
| 286 | 20230901 | 150100 | 7665211400 | 21700 | 21650 | 21700 | 21650 | 384 |
| 287 | 20230901 | 150000 | 7656893000 | 21650 | 21700 | 21700 | 21650 | 624 |
| 288 | 20230901 | 145900 | 7643363150 | 21650 | 21650 | 21650 | 21650 | 550 |
| 289 | 20230901 | 145800 | 7631455650 | 21650 | 21650 | 21700 | 21650 | 484 |
| 290 | 20230901 | 145700 | 7620971200 | 21700 | 21650 | 21700 | 21650 | 383 |
| 291 | 20230901 | 145600 | 7612677650 | 21650 | 21650 | 21650 | 21600 | 812 |
| 292 | 20230901 | 145500 | 7595130150 | 21700 | 21650 | 21700 | 21600 | 700 |
| 293 | 20230901 | 145400 | 7579983300 | 21700 | 21600 | 21700 | 21600 | 313 |
| 294 | 20230901 | 145300 | 7573210950 | 21600 | 21650 | 21650 | 21600 | 534 |
| 295 | 20230901 | 145200 | 7561673250 | 21600 | 21650 | 21700 | 21600 | 375 |
| 296 | 20230901 | 145100 | 7553561500 | 21600 | 21650 | 21700 | 21600 | 1282 |
| 297 | 20230901 | 145000 | 7525807550 | 21600 | 21650 | 21650 | 21600 | 305 |
| 298 | 20230901 | 144900 | 7519209400 | 21700 | 21650 | 21700 | 21600 | 489 |
| 299 | 20230901 | 144800 | 7508621850 | 21600 | 21650 | 21650 | 21600 | 257 |
| 300 | 20230901 | 144700 | 7503066750 | 21650 | 21650 | 21650 | 21650 | 1116 |
| 301 | 20230901 | 144600 | 7478905350 | 21650 | 21700 | 21700 | 21650 | 545 |
| 302 | 20230901 | 144500 | 7467087000 | 21650 | 21650 | 21650 | 21650 | 256 |
| 303 | 20230901 | 144400 | 7461544600 | 21650 | 21700 | 21700 | 21650 | 313 |
| 304 | 20230901 | 144300 | 7454761400 | 21700 | 21650 | 21700 | 21650 | 457 |
| 305 | 20230901 | 144200 | 7444865950 | 21650 | 21650 | 21700 | 21600 | 1711 |
| 306 | 20230901 | 144100 | 7407811700 | 21600 | 21600 | 21650 | 21600 | 455 |
| 307 | 20230901 | 144000 | 7397974100 | 21600 | 21600 | 21650 | 21600 | 665 |
| 308 | 20230901 | 143900 | 7383604450 | 21650 | 21650 | 21650 | 21600 | 313 |
| 309 | 20230901 | 143800 | 7376840300 | 21600 | 21650 | 21650 | 21600 | 868 |
| 310 | 20230901 | 143700 | 7358059800 | 21650 | 21600 | 21650 | 21600 | 715 |
| 311 | 20230901 | 143600 | 7342599000 | 21600 | 21650 | 21650 | 21600 | 638 |
| 312 | 20230901 | 143500 | 7328787950 | 21650 | 21650 | 21650 | 21600 | 226 |
| 313 | 20230901 | 143400 | 7323896700 | 21650 | 21600 | 21650 | 21600 | 252 |
| 314 | 20230901 | 143300 | 7318442600 | 21650 | 21600 | 21650 | 21600 | 940 |
| 315 | 20230901 | 143200 | 7298101500 | 21600 | 21600 | 21600 | 21600 | 439 |
| 316 | 20230901 | 143100 | 7288619100 | 21550 | 21600 | 21600 | 21550 | 1203 |
| 317 | 20230901 | 143000 | 7262685650 | 21600 | 21700 | 21700 | 21600 | 3452 |
| 318 | 20230901 | 142900 | 7188069650 | 21700 | 21700 | 21700 | 21650 | 594 |
| 319 | 20230901 | 142800 | 7175190500 | 21650 | 21650 | 21700 | 21650 | 281 |
| 320 | 20230901 | 142700 | 7169103550 | 21650 | 21650 | 21650 | 21650 | 1771 |
| 321 | 20230901 | 142600 | 7130761400 | 21650 | 21650 | 21650 | 21600 | 845 |
| 322 | 20230901 | 142500 | 7112478300 | 21600 | 21700 | 21700 | 21600 | 427 |
| 323 | 20230901 | 142400 | 7103234600 | 21700 | 21650 | 21700 | 21600 | 453 |
| 324 | 20230901 | 142300 | 7093438500 | 21650 | 21650 | 21650 | 21600 | 342 |
| 325 | 20230901 | 142200 | 7086042850 | 21600 | 21650 | 21650 | 21600 | 2043 |
| 326 | 20230901 | 142100 | 7041911100 | 21650 | 21600 | 21650 | 21600 | 805 |
| 327 | 20230901 | 142000 | 7024490750 | 21600 | 21650 | 21700 | 21600 | 464 |
| 328 | 20230901 | 141900 | 7014431550 | 21600 | 21600 | 21650 | 21600 | 334 |
| 329 | 20230901 | 141800 | 7007213900 | 21600 | 21600 | 21650 | 21600 | 413 |
| 330 | 20230901 | 141700 | 6998282450 | 21600 | 21600 | 21650 | 21600 | 1220 |
| 331 | 20230901 | 141600 | 6971923150 | 21600 | 21600 | 21650 | 21600 | 157 |
| 332 | 20230901 | 141500 | 6968525800 | 21650 | 21600 | 21650 | 21600 | 472 |
| 333 | 20230901 | 141400 | 6958316700 | 21600 | 21600 | 21650 | 21600 | 600 |
| 334 | 20230901 | 141300 | 6945353400 | 21600 | 21600 | 21600 | 21600 | 1134 |
| 335 | 20230901 | 141200 | 6920859000 | 21650 | 21650 | 21650 | 21650 | 764 |
| 336 | 20230901 | 141100 | 6904318400 | 21700 | 21700 | 21700 | 21650 | 660 |
| 337 | 20230901 | 141000 | 6889998050 | 21650 | 21650 | 21650 | 21650 | 361 |
| 338 | 20230901 | 140900 | 6882182400 | 21650 | 21700 | 21700 | 21650 | 232 |
| 339 | 20230901 | 140800 | 6877155800 | 21650 | 21700 | 21700 | 21650 | 172 |
| 340 | 20230901 | 140700 | 6873431950 | 21700 | 21650 | 21750 | 21650 | 694 |
| 341 | 20230901 | 140600 | 6858383750 | 21650 | 21650 | 21650 | 21650 | 37 |
| 342 | 20230901 | 140500 | 6857582700 | 21650 | 21650 | 21700 | 21650 | 866 |
| 343 | 20230901 | 140400 | 6838828100 | 21650 | 21700 | 21750 | 21650 | 102 |
| 344 | 20230901 | 140300 | 6836611450 | 21750 | 21650 | 21750 | 21650 | 34 |
| 345 | 20230901 | 140200 | 6835875250 | 21700 | 21650 | 21700 | 21650 | 382 |
| 346 | 20230901 | 140100 | 6827588000 | 21700 | 21650 | 21700 | 21650 | 59 |
| 347 | 20230901 | 140000 | 6826310450 | 21700 | 21650 | 21700 | 21650 | 226 |
| 348 | 20230901 | 135900 | 6821412900 | 21650 | 21650 | 21650 | 21650 | 34 |
| 349 | 20230901 | 135800 | 6820676800 | 21700 | 21600 | 21700 | 21600 | 363 |
| 350 | 20230901 | 135700 | 6812803100 | 21700 | 21700 | 21700 | 21600 | 1308 |
| 351 | 20230901 | 135600 | 6784514450 | 21700 | 21650 | 21700 | 21650 | 360 |
| 352 | 20230901 | 135500 | 6776719100 | 21700 | 21700 | 21700 | 21650 | 151 |
| 353 | 20230901 | 135400 | 6773446600 | 21650 | 21700 | 21700 | 21650 | 44 |
| 354 | 20230901 | 135300 | 6772493500 | 21700 | 21700 | 21700 | 21650 | 523 |
| 355 | 20230901 | 135200 | 6761156300 | 21700 | 21650 | 21700 | 21650 | 56 |
| 356 | 20230901 | 135100 | 6759943300 | 21700 | 21700 | 21700 | 21650 | 237 |
| 357 | 20230901 | 135000 | 6754808200 | 21700 | 21700 | 21700 | 21650 | 196 |
| 358 | 20230901 | 134900 | 6750556700 | 21700 | 21650 | 21700 | 21650 | 273 |
| 359 | 20230901 | 134800 | 6744634500 | 21650 | 21700 | 21700 | 21650 | 363 |
| 360 | 20230901 | 134700 | 6736770550 | 21700 | 21700 | 21700 | 21650 | 594 |
| 361 | 20230901 | 134600 | 6723907400 | 21700 | 21650 | 21700 | 21650 | 108 |
| 362 | 20230901 | 134500 | 6721565550 | 21650 | 21700 | 21750 | 21650 | 280 |
| 363 | 20230901 | 134400 | 6715491150 | 21700 | 21700 | 21700 | 21650 | 131 |
| 364 | 20230901 | 134300 | 6712650150 | 21650 | 21650 | 21650 | 21650 | 65 |
| 365 | 20230901 | 134200 | 6711242900 | 21600 | 21650 | 21650 | 21600 | 393 |
| 366 | 20230901 | 134100 | 6702736150 | 21650 | 21700 | 21700 | 21650 | 99 |
| 367 | 20230901 | 134000 | 6700589500 | 21650 | 21600 | 21700 | 21600 | 420 |
| 368 | 20230901 | 133900 | 6691489700 | 21600 | 21650 | 21650 | 21600 | 556 |
| 369 | 20230901 | 133800 | 6679454000 | 21650 | 21700 | 21700 | 21650 | 167 |
| 370 | 20230901 | 133700 | 6675834450 | 21700 | 21650 | 21750 | 21650 | 146 |
| 371 | 20230901 | 133600 | 6672671700 | 21650 | 21700 | 21700 | 21650 | 607 |
| 372 | 20230901 | 133500 | 6659502950 | 21650 | 21650 | 21650 | 21650 | 337 |
| 373 | 20230901 | 133400 | 6652206900 | 21650 | 21650 | 21700 | 21650 | 297 |
| 374 | 20230901 | 133300 | 6645763800 | 21650 | 21650 | 21700 | 21650 | 149 |
| 375 | 20230901 | 133200 | 6642537400 | 21650 | 21700 | 21750 | 21650 | 154 |
| 376 | 20230901 | 133100 | 6639197100 | 21700 | 21650 | 21700 | 21650 | 256 |
| 377 | 20230901 | 133000 | 6633643850 | 21700 | 21650 | 21700 | 21650 | 155 |
| 378 | 20230901 | 132900 | 6630280450 | 21650 | 21700 | 21700 | 21650 | 1034 |
| 379 | 20230901 | 132800 | 6607855200 | 21700 | 21700 | 21750 | 21700 | 231 |
| 380 | 20230901 | 132700 | 6602839750 | 21700 | 21650 | 21700 | 21650 | 196 |
| 381 | 20230901 | 132600 | 6598588200 | 21650 | 21650 | 21650 | 21650 | 33 |
| 382 | 20230901 | 132500 | 6597873750 | 21750 | 21650 | 21750 | 21600 | 299 |
| 383 | 20230901 | 132400 | 6591401950 | 21650 | 21650 | 21650 | 21650 | 58 |
| 384 | 20230901 | 132300 | 6590146250 | 21750 | 21650 | 21750 | 21650 | 1198 |
| 385 | 20230901 | 132200 | 6564143000 | 21750 | 21600 | 21750 | 21600 | 105 |
| 386 | 20230901 | 132100 | 6561867500 | 21600 | 21550 | 21700 | 21550 | 2254 |
| 387 | 20230901 | 132000 | 6513076750 | 21550 | 21600 | 21650 | 21550 | 2662 |
| 388 | 20230901 | 131900 | 6455667550 | 21600 | 21600 | 21600 | 21600 | 610 |
| 389 | 20230901 | 131800 | 6442491550 | 21650 | 21550 | 21650 | 21550 | 1216 |
| 390 | 20230901 | 131700 | 6416220300 | 21550 | 21600 | 21600 | 21550 | 943 |
| 391 | 20230901 | 131600 | 6395896450 | 21600 | 21600 | 21600 | 21550 | 2779 |
| 392 | 20230901 | 131500 | 6335953700 | 21600 | 21650 | 21700 | 21600 | 1687 |
| 393 | 20230901 | 131400 | 6299456050 | 21650 | 21650 | 21650 | 21600 | 548 |
| 394 | 20230901 | 131300 | 6287603500 | 21650 | 21650 | 21650 | 21600 | 3267 |
| 395 | 20230901 | 131200 | 6217024450 | 21650 | 21700 | 21700 | 21650 | 642 |
| 396 | 20230901 | 131100 | 6203123600 | 21700 | 21650 | 21700 | 21650 | 560 |
| 397 | 20230901 | 131000 | 6190995800 | 21700 | 21700 | 21700 | 21650 | 1542 |
| 398 | 20230901 | 130900 | 6157611350 | 21700 | 21650 | 21700 | 21650 | 1191 |
| 399 | 20230901 | 130800 | 6131769300 | 21650 | 21700 | 21750 | 21650 | 501 |
| 400 | 20230901 | 130700 | 6120894650 | 21700 | 21650 | 21700 | 21650 | 364 |
| 401 | 20230901 | 130600 | 6112997550 | 21650 | 21700 | 21750 | 21650 | 786 |
| 402 | 20230901 | 130500 | 6095939500 | 21750 | 21700 | 21750 | 21700 | 260 |
| 403 | 20230901 | 130400 | 6090286700 | 21700 | 21700 | 21750 | 21700 | 251 |
| 404 | 20230901 | 130300 | 6084836700 | 21750 | 21750 | 21750 | 21700 | 170 |
| 405 | 20230901 | 130200 | 6081143050 | 21750 | 21700 | 21750 | 21700 | 351 |
| 406 | 20230901 | 130100 | 6073510100 | 21700 | 21750 | 21750 | 21700 | 487 |
| 407 | 20230901 | 130000 | 6062928050 | 21700 | 21750 | 21750 | 21700 | 95 |
| 408 | 20230901 | 125900 | 6060866000 | 21750 | 21700 | 21750 | 21700 | 94 |
| 409 | 20230901 | 125800 | 6058821600 | 21700 | 21700 | 21700 | 21700 | 1 |
| 410 | 20230901 | 125700 | 6058799900 | 21750 | 21750 | 21750 | 21700 | 112 |
| 411 | 20230901 | 125600 | 6056365000 | 21750 | 21700 | 21750 | 21700 | 265 |
| 412 | 20230901 | 125500 | 6050601300 | 21700 | 21700 | 21750 | 21700 | 99 |
| 413 | 20230901 | 125400 | 6048449700 | 21700 | 21700 | 21750 | 21700 | 477 |
| 414 | 20230901 | 125300 | 6038095100 | 21700 | 21700 | 21700 | 21700 | 1 |
| 415 | 20230901 | 125200 | 6038073400 | 21700 | 21700 | 21700 | 21650 | 699 |
| 416 | 20230901 | 125100 | 6022905200 | 21700 | 21650 | 21700 | 21650 | 762 |
| 417 | 20230901 | 125000 | 6006407850 | 21650 | 21700 | 21700 | 21650 | 328 |
| 418 | 20230901 | 124900 | 5999290350 | 21650 | 21650 | 21650 | 21650 | 46 |
| 419 | 20230901 | 124800 | 5998294450 | 21600 | 21650 | 21700 | 21600 | 2897 |
| 420 | 20230901 | 124700 | 5935575250 | 21700 | 21650 | 21700 | 21600 | 7048 |
| 421 | 20230901 | 124600 | 5783249500 | 21650 | 21700 | 21700 | 21650 | 237 |
| 422 | 20230901 | 124500 | 5778107600 | 21700 | 21700 | 21750 | 21700 | 131 |
| 423 | 20230901 | 124400 | 5775261650 | 21700 | 21750 | 21750 | 21700 | 756 |
| 424 | 20230901 | 124300 | 5758843300 | 21750 | 21750 | 21750 | 21700 | 590 |
| 425 | 20230901 | 124200 | 5746010850 | 21750 | 21750 | 21750 | 21700 | 2346 |
| 426 | 20230901 | 124100 | 5695061950 | 21750 | 21750 | 21750 | 21750 | 3 |
| 427 | 20230901 | 124000 | 5694996700 | 21750 | 21800 | 21800 | 21750 | 942 |
| 428 | 20230901 | 123900 | 5674504900 | 21800 | 21850 | 21850 | 21800 | 410 |
| 429 | 20230901 | 123800 | 5665556150 | 21750 | 21800 | 21800 | 21750 | 67 |
| 430 | 20230901 | 123700 | 5664095600 | 21750 | 21800 | 21800 | 21750 | 43 |
| 431 | 20230901 | 123600 | 5663158300 | 21800 | 21800 | 21850 | 21800 | 394 |
| 432 | 20230901 | 123500 | 5654569050 | 21800 | 21850 | 21850 | 21800 | 76 |
| 433 | 20230901 | 123400 | 5652908850 | 21800 | 21800 | 21850 | 21800 | 284 |
| 434 | 20230901 | 123300 | 5646717550 | 21850 | 21800 | 21850 | 21800 | 77 |
| 435 | 20230901 | 123200 | 5645035650 | 21800 | 21800 | 21800 | 21800 | 4 |
| 436 | 20230901 | 123100 | 5644948450 | 21850 | 21800 | 21850 | 21800 | 203 |
| 437 | 20230901 | 123000 | 5640519800 | 21850 | 21800 | 21850 | 21800 | 393 |
| 438 | 20230901 | 122900 | 5631934800 | 21800 | 21750 | 21800 | 21750 | 165 |
| 439 | 20230901 | 122800 | 5628342400 | 21750 | 21800 | 21800 | 21750 | 96 |
| 440 | 20230901 | 122700 | 5626251150 | 21750 | 21850 | 21850 | 21750 | 197 |
| 441 | 20230901 | 122600 | 5621958650 | 21800 | 21800 | 21850 | 21800 | 120 |
| 442 | 20230901 | 122500 | 5619341150 | 21850 | 21850 | 21850 | 21750 | 255 |
| 443 | 20230901 | 122400 | 5613769600 | 21850 | 21750 | 21850 | 21750 | 2 |
| 444 | 20230901 | 122300 | 5613726000 | 21700 | 21900 | 21900 | 21700 | 2 |
| 445 | 20230901 | 122200 | 5613682400 | 21700 | 21850 | 21850 | 21700 | 1312 |
| 446 | 20230901 | 122100 | 5585129550 | 21800 | 21850 | 21850 | 21800 | 285 |
| 447 | 20230901 | 122000 | 5578902350 | 21800 | 21800 | 21800 | 21800 | 423 |
| 448 | 20230901 | 121900 | 5569680950 | 21800 | 21800 | 21900 | 21800 | 494 |
| 449 | 20230901 | 121800 | 5558884100 | 21850 | 21800 | 21850 | 21800 | 30 |
| 450 | 20230901 | 121700 | 5558228750 | 21850 | 21800 | 21850 | 21800 | 429 |
| 451 | 20230901 | 121600 | 5548855150 | 21800 | 21800 | 21800 | 21800 | 2 |
| 452 | 20230901 | 121500 | 5548811550 | 21850 | 21800 | 21850 | 21800 | 68 |
| 453 | 20230901 | 121400 | 5547325800 | 21800 | 21850 | 21850 | 21800 | 454 |
| 454 | 20230901 | 121300 | 5537422950 | 21800 | 21800 | 21800 | 21800 | 1 |
| 455 | 20230901 | 121200 | 5537401150 | 21800 | 21750 | 21800 | 21750 | 136 |
| 456 | 20230901 | 121100 | 5534436950 | 21750 | 21800 | 21800 | 21750 | 13 |
| 457 | 20230901 | 121000 | 5534153600 | 21800 | 21800 | 21800 | 21750 | 184 |
| 458 | 20230901 | 120900 | 5530142500 | 21800 | 21750 | 21800 | 21750 | 68 |
| 459 | 20230901 | 120800 | 5528660750 | 21750 | 21750 | 21800 | 21700 | 361 |
| 460 | 20230901 | 120700 | 5520798350 | 21750 | 21800 | 21800 | 21750 | 337 |
| 461 | 20230901 | 120600 | 5513462300 | 21750 | 21700 | 21800 | 21650 | 1101 |
| 462 | 20230901 | 120500 | 5489575000 | 21700 | 21750 | 21800 | 21700 | 550 |
| 463 | 20230901 | 120400 | 5477605700 | 21750 | 21750 | 21750 | 21750 | 508 |
| 464 | 20230901 | 120300 | 5466556700 | 21800 | 21750 | 21800 | 21750 | 791 |
| 465 | 20230901 | 120200 | 5449338100 | 21800 | 21750 | 21800 | 21750 | 103 |
| 466 | 20230901 | 120100 | 5447092750 | 21800 | 21750 | 21800 | 21750 | 102 |
| 467 | 20230901 | 120000 | 5444869500 | 21750 | 21800 | 21800 | 21750 | 86 |
| 468 | 20230901 | 115900 | 5442994750 | 21800 | 21800 | 21800 | 21750 | 217 |
| 469 | 20230901 | 115800 | 5438264250 | 21800 | 21850 | 21850 | 21800 | 166 |
| 470 | 20230901 | 115700 | 5434642150 | 21800 | 21800 | 21800 | 21800 | 179 |
| 471 | 20230901 | 115600 | 5430739950 | 21850 | 21800 | 21850 | 21800 | 78 |
| 472 | 20230901 | 115500 | 5429036300 | 21750 | 21750 | 21800 | 21750 | 584 |
| 473 | 20230901 | 115400 | 5416322000 | 21700 | 21850 | 21850 | 21600 | 13268 |
| 474 | 20230901 | 115300 | 5127886750 | 21850 | 21900 | 21900 | 21850 | 90 |
| 475 | 20230901 | 115200 | 5125916950 | 21850 | 21850 | 21850 | 21850 | 255 |
| 476 | 20230901 | 115100 | 5120345200 | 21850 | 21850 | 21900 | 21850 | 296 |
| 477 | 20230901 | 115000 | 5113872850 | 21850 | 21950 | 21950 | 21850 | 222 |
| 478 | 20230901 | 114900 | 5109000650 | 21850 | 21850 | 21950 | 21850 | 199 |
| 479 | 20230901 | 114800 | 5104642550 | 21950 | 21850 | 21950 | 21850 | 292 |
| 480 | 20230901 | 114700 | 5098262250 | 21900 | 21900 | 21900 | 21900 | 77 |
| 481 | 20230901 | 114600 | 5096575950 | 21900 | 21900 | 21900 | 21850 | 838 |
| 482 | 20230901 | 114500 | 5078250800 | 21900 | 21850 | 21900 | 21850 | 30 |
| 483 | 20230901 | 114400 | 5077593850 | 21900 | 21900 | 21950 | 21850 | 82 |
| 484 | 20230901 | 114300 | 5075798100 | 21850 | 21900 | 21900 | 21850 | 33 |
| 485 | 20230901 | 114200 | 5075075550 | 21900 | 21900 | 21900 | 21850 | 1915 |
| 486 | 20230901 | 114100 | 5033222750 | 21900 | 21900 | 21900 | 21850 | 266 |
| 487 | 20230901 | 114000 | 5027397400 | 21900 | 21900 | 21950 | 21900 | 490 |
| 488 | 20230901 | 113900 | 5016665900 | 21900 | 21950 | 21950 | 21900 | 712 |
| 489 | 20230901 | 113800 | 5001069850 | 21900 | 21900 | 21900 | 21900 | 7 |
| 490 | 20230901 | 113700 | 5000916550 | 21900 | 21950 | 21950 | 21900 | 359 |
| 491 | 20230901 | 113600 | 4993040350 | 21900 | 21950 | 21950 | 21900 | 395 |
| 492 | 20230901 | 113500 | 4984370150 | 21950 | 21950 | 22000 | 21950 | 216 |
| 493 | 20230901 | 113400 | 4979625650 | 21950 | 22050 | 22050 | 21950 | 360 |
| 494 | 20230901 | 113300 | 4971698050 | 22050 | 21950 | 22100 | 21950 | 395 |
| 495 | 20230901 | 113200 | 4962988350 | 22050 | 22000 | 22050 | 21950 | 3162 |
| 496 | 20230901 | 113100 | 4893320150 | 21950 | 22000 | 22000 | 21950 | 113 |
| 497 | 20230901 | 113000 | 4890839250 | 22000 | 22000 | 22000 | 21950 | 71 |
| 498 | 20230901 | 112900 | 4889277300 | 21950 | 22000 | 22000 | 21950 | 511 |
| 499 | 20230901 | 112800 | 4878060400 | 22000 | 21950 | 22000 | 21950 | 511 |
| 500 | 20230901 | 112700 | 4866818500 | 21950 | 22000 | 22000 | 21950 | 1553 |
| 501 | 20230901 | 112600 | 4832680050 | 21950 | 22000 | 22000 | 21950 | 82 |
| 502 | 20230901 | 112500 | 4830879900 | 21900 | 21900 | 22000 | 21850 | 1051 |
| 503 | 20230901 | 112400 | 4807851700 | 22000 | 21950 | 22000 | 21900 | 4553 |
| 504 | 20230901 | 112300 | 4708003650 | 21900 | 21900 | 21950 | 21900 | 75 |
| 505 | 20230901 | 112200 | 4706357700 | 21900 | 21900 | 21950 | 21900 | 1319 |
| 506 | 20230901 | 112100 | 4677465150 | 21850 | 21950 | 21950 | 21850 | 573 |
| 507 | 20230901 | 112000 | 4664913150 | 21950 | 21850 | 21950 | 21850 | 161 |
| 508 | 20230901 | 111900 | 4661394600 | 21850 | 21850 | 21900 | 21850 | 1188 |
| 509 | 20230901 | 111800 | 4635377550 | 21900 | 21900 | 21900 | 21850 | 88 |
| 510 | 20230901 | 111700 | 4633450900 | 21850 | 21850 | 21900 | 21850 | 548 |
| 511 | 20230901 | 111600 | 4621477000 | 21900 | 21900 | 21900 | 21850 | 747 |
| 512 | 20230901 | 111500 | 4605137500 | 21900 | 21900 | 21900 | 21850 | 855 |
| 513 | 20230901 | 111400 | 4586424550 | 21900 | 21850 | 21900 | 21850 | 88 |
| 514 | 20230901 | 111300 | 4584498450 | 21900 | 21900 | 21900 | 21850 | 38 |
| 515 | 20230901 | 111200 | 4583666300 | 21900 | 21850 | 21900 | 21850 | 93 |
| 516 | 20230901 | 111100 | 4581629750 | 21850 | 21850 | 21850 | 21800 | 810 |
| 517 | 20230901 | 111000 | 4563931300 | 21800 | 21850 | 21900 | 21800 | 74 |
| 518 | 20230901 | 110900 | 4562314000 | 21850 | 21850 | 21900 | 21850 | 194 |
| 519 | 20230901 | 110800 | 4558070100 | 21850 | 21850 | 21850 | 21800 | 225 |
| 520 | 20230901 | 110700 | 4553153900 | 21850 | 21850 | 21900 | 21800 | 501 |
| 521 | 20230901 | 110600 | 4542215250 | 21850 | 21850 | 21850 | 21850 | 126 |
| 522 | 20230901 | 110500 | 4539462150 | 21800 | 21850 | 21850 | 21800 | 74 |
| 523 | 20230901 | 110400 | 4537845600 | 21800 | 21850 | 21900 | 21800 | 336 |
| 524 | 20230901 | 110300 | 4530500750 | 21850 | 21850 | 21900 | 21850 | 252 |
| 525 | 20230901 | 110200 | 4524994500 | 21850 | 21800 | 21900 | 21800 | 102 |
| 526 | 20230901 | 110100 | 4522761850 | 21850 | 21800 | 21900 | 21800 | 21 |
| 527 | 20230901 | 110000 | 4522303700 | 21800 | 21850 | 21850 | 21800 | 261 |
| 528 | 20230901 | 105900 | 4516609700 | 21800 | 21850 | 21850 | 21800 | 167 |
| 529 | 20230901 | 105800 | 4512968550 | 21800 | 21900 | 21900 | 21800 | 135 |
| 530 | 20230901 | 105700 | 4510017000 | 21900 | 21800 | 21900 | 21750 | 3215 |
| 531 | 20230901 | 105600 | 4439983750 | 21850 | 21900 | 21900 | 21850 | 657 |
| 532 | 20230901 | 105500 | 4425627650 | 21900 | 21850 | 21900 | 21850 | 97 |
| 533 | 20230901 | 105400 | 4423504500 | 21900 | 21900 | 21900 | 21850 | 30 |
| 534 | 20230901 | 105300 | 4422847550 | 21850 | 21850 | 21850 | 21850 | 554 |
| 535 | 20230901 | 105200 | 4410742650 | 21850 | 21850 | 21850 | 21800 | 81 |
| 536 | 20230901 | 105100 | 4408972900 | 21850 | 21850 | 21850 | 21800 | 175 |
| 537 | 20230901 | 105000 | 4405149500 | 21800 | 21800 | 21850 | 21800 | 550 |
| 538 | 20230901 | 104900 | 4393136900 | 21800 | 21750 | 21800 | 21750 | 380 |
| 539 | 20230901 | 104800 | 4384853000 | 21750 | 21800 | 21800 | 21750 | 184 |
| 540 | 20230901 | 104700 | 4380844550 | 21800 | 21750 | 21800 | 21750 | 928 |
| 541 | 20230901 | 104600 | 4360660050 | 21800 | 21800 | 21850 | 21800 | 1335 |
| 542 | 20230901 | 104500 | 4331553200 | 21800 | 21800 | 21850 | 21800 | 157 |
| 543 | 20230901 | 104400 | 4328130550 | 21800 | 21800 | 21850 | 21800 | 3741 |
| 544 | 20230901 | 104300 | 4246561050 | 21800 | 21850 | 21850 | 21800 | 889 |
| 545 | 20230901 | 104200 | 4227171900 | 21850 | 21800 | 21850 | 21800 | 56 |
| 546 | 20230901 | 104100 | 4225950750 | 21800 | 21800 | 21850 | 21800 | 105 |
| 547 | 20230901 | 104000 | 4223658400 | 21850 | 21850 | 21850 | 21800 | 1392 |
| 548 | 20230901 | 103900 | 4193256150 | 21850 | 21900 | 21900 | 21850 | 1086 |
| 549 | 20230901 | 103800 | 4169496600 | 21900 | 21900 | 21900 | 21900 | 115 |
| 550 | 20230901 | 103700 | 4166978100 | 21950 | 21900 | 21950 | 21900 | 1555 |
| 551 | 20230901 | 103600 | 4132919950 | 21950 | 22000 | 22000 | 21900 | 277 |
| 552 | 20230901 | 103500 | 4126836150 | 22000 | 21950 | 22000 | 21950 | 243 |
| 553 | 20230901 | 103400 | 4121491550 | 21950 | 21950 | 22000 | 21950 | 217 |
| 554 | 20230901 | 103300 | 4116725100 | 21950 | 21950 | 22000 | 21950 | 168 |
| 555 | 20230901 | 103200 | 4113036850 | 22000 | 21950 | 22000 | 21950 | 126 |
| 556 | 20230901 | 103100 | 4110266500 | 21950 | 22000 | 22000 | 21950 | 346 |
| 557 | 20230901 | 103000 | 4102661000 | 22000 | 21950 | 22000 | 21950 | 213 |
| 558 | 20230901 | 102900 | 4097979450 | 21950 | 21950 | 21950 | 21950 | 23 |
| 559 | 20230901 | 102800 | 4097474600 | 21950 | 21950 | 21950 | 21900 | 47 |
| 560 | 20230901 | 102700 | 4096443200 | 21950 | 22000 | 22000 | 21950 | 690 |
| 561 | 20230901 | 102600 | 4081283550 | 22000 | 22000 | 22000 | 22000 | 280 |
| 562 | 20230901 | 102500 | 4075123550 | 22000 | 22000 | 22050 | 22000 | 638 |
| 563 | 20230901 | 102400 | 4061084300 | 22000 | 22050 | 22050 | 22000 | 79 |
| 564 | 20230901 | 102300 | 4059342700 | 22050 | 22100 | 22100 | 22000 | 224 |
| 565 | 20230901 | 102200 | 4054400450 | 22050 | 22050 | 22050 | 22000 | 550 |
| 566 | 20230901 | 102100 | 4042277950 | 22000 | 22050 | 22050 | 22000 | 459 |
| 567 | 20230901 | 102000 | 4032157750 | 22050 | 22000 | 22050 | 22000 | 893 |
| 568 | 20230901 | 101900 | 4012467150 | 22000 | 21950 | 22050 | 21950 | 1319 |
| 569 | 20230901 | 101800 | 3983445400 | 22000 | 21950 | 22050 | 21950 | 713 |
| 570 | 20230901 | 101700 | 3967749250 | 22000 | 22000 | 22000 | 21950 | 205 |
| 571 | 20230901 | 101600 | 3963239350 | 22000 | 21950 | 22000 | 21950 | 57 |
| 572 | 20230901 | 101500 | 3961985400 | 21950 | 21950 | 22000 | 21950 | 794 |
| 573 | 20230901 | 101400 | 3944524950 | 22000 | 21900 | 22000 | 21900 | 231 |
| 574 | 20230901 | 101300 | 3939463600 | 22000 | 21900 | 22000 | 21900 | 2307 |
| 575 | 20230901 | 101200 | 3888814300 | 21900 | 21900 | 21900 | 21900 | 107 |
| 576 | 20230901 | 101100 | 3886471000 | 21900 | 21900 | 21950 | 21900 | 257 |
| 577 | 20230901 | 101000 | 3880839400 | 21950 | 21900 | 21950 | 21850 | 1766 |
| 578 | 20230901 | 100900 | 3842179900 | 21800 | 21800 | 21900 | 21800 | 328 |
| 579 | 20230901 | 100800 | 3835004900 | 21850 | 21800 | 21850 | 21800 | 1072 |
| 580 | 20230901 | 100700 | 3811616650 | 21800 | 21850 | 21900 | 21800 | 453 |
| 581 | 20230901 | 100600 | 3801739750 | 21900 | 21850 | 21900 | 21850 | 3279 |
| 582 | 20230901 | 100500 | 3730089700 | 21850 | 21900 | 21950 | 21850 | 3660 |
| 583 | 20230901 | 100400 | 3649923750 | 21900 | 21900 | 21950 | 21900 | 268 |
| 584 | 20230901 | 100300 | 3644050800 | 21950 | 22000 | 22000 | 21900 | 256 |
| 585 | 20230901 | 100200 | 3638427450 | 21950 | 21900 | 21950 | 21900 | 232 |
| 586 | 20230901 | 100100 | 3633335150 | 21950 | 21900 | 22000 | 21900 | 230 |
| 587 | 20230901 | 100000 | 3628286900 | 21900 | 21900 | 21900 | 21850 | 333 |
| 588 | 20230901 | 095900 | 3620999250 | 21900 | 21900 | 21900 | 21850 | 984 |
| 589 | 20230901 | 095800 | 3599454200 | 21900 | 21950 | 21950 | 21900 | 608 |
| 590 | 20230901 | 095700 | 3586132500 | 21950 | 21950 | 22000 | 21900 | 434 |
| 591 | 20230901 | 095600 | 3576609700 | 21950 | 21950 | 21950 | 21850 | 387 |
| 592 | 20230901 | 095500 | 3568118550 | 21950 | 22050 | 22050 | 21900 | 6653 |
| 593 | 20230901 | 095400 | 3422281650 | 22000 | 22000 | 22000 | 22000 | 2721 |
| 594 | 20230901 | 095300 | 3362419650 | 21950 | 21950 | 21950 | 21950 | 3 |
| 595 | 20230901 | 095200 | 3362353800 | 21950 | 21950 | 22000 | 21950 | 1469 |
| 596 | 20230901 | 095100 | 3330104600 | 21950 | 21950 | 21950 | 21900 | 790 |
| 597 | 20230901 | 095000 | 3312786950 | 21950 | 21900 | 21950 | 21900 | 701 |
| 598 | 20230901 | 094900 | 3297422650 | 21950 | 21950 | 21950 | 21900 | 151 |
| 599 | 20230901 | 094800 | 3294108400 | 21950 | 22000 | 22000 | 21900 | 929 |
| 600 | 20230901 | 094700 | 3273714550 | 22000 | 21950 | 22000 | 21900 | 1671 |
| 601 | 20230901 | 094600 | 3237025000 | 21950 | 21950 | 21950 | 21900 | 340 |
| 602 | 20230901 | 094500 | 3229562050 | 21950 | 21950 | 22000 | 21950 | 1162 |
| 603 | 20230901 | 094400 | 3204052200 | 21950 | 21950 | 21950 | 21950 | 1537 |
| 604 | 20230901 | 094300 | 3170315050 | 21950 | 22000 | 22000 | 21900 | 334 |
| 605 | 20230901 | 094200 | 3162972900 | 22000 | 22000 | 22000 | 21950 | 1048 |
| 606 | 20230901 | 094100 | 3139965800 | 21950 | 22000 | 22000 | 21950 | 241 |
| 607 | 20230901 | 094000 | 3134674100 | 22000 | 21950 | 22000 | 21950 | 600 |
| 608 | 20230901 | 093900 | 3121498550 | 21950 | 22000 | 22000 | 21950 | 816 |
| 609 | 20230901 | 093800 | 3103567050 | 22000 | 22000 | 22000 | 21950 | 347 |
| 610 | 20230901 | 093700 | 3095936200 | 22000 | 22000 | 22000 | 21900 | 525 |
| 611 | 20230901 | 093600 | 3084412100 | 21900 | 21950 | 21950 | 21900 | 2043 |
| 612 | 20230901 | 093500 | 3039648050 | 22000 | 21950 | 22000 | 21950 | 196 |
| 613 | 20230901 | 093400 | 3035337850 | 22000 | 21950 | 22000 | 21950 | 219 |
| 614 | 20230901 | 093300 | 3030519950 | 22000 | 21950 | 22000 | 21900 | 91 |
| 615 | 20230901 | 093200 | 3028522450 | 21950 | 21950 | 22000 | 21950 | 1527 |
| 616 | 20230901 | 093100 | 2995000850 | 21950 | 22000 | 22000 | 21950 | 1253 |
| 617 | 20230901 | 093000 | 2967472600 | 22050 | 22000 | 22050 | 22000 | 669 |
| 618 | 20230901 | 092900 | 2952754550 | 22050 | 22000 | 22050 | 21950 | 1358 |
| 619 | 20230901 | 092800 | 2922857550 | 22000 | 21950 | 22050 | 21900 | 3212 |
| 620 | 20230901 | 092700 | 2852271000 | 21900 | 21900 | 22000 | 21900 | 507 |
| 621 | 20230901 | 092600 | 2841144750 | 21950 | 21950 | 22000 | 21900 | 2113 |
| 622 | 20230901 | 092500 | 2794760300 | 21950 | 22050 | 22050 | 21950 | 3739 |
| 623 | 20230901 | 092400 | 2712519800 | 22050 | 22050 | 22050 | 22000 | 1142 |
| 624 | 20230901 | 092300 | 2687344950 | 22050 | 22100 | 22150 | 22050 | 2597 |
| 625 | 20230901 | 092200 | 2629979700 | 22150 | 22150 | 22150 | 22100 | 1066 |
| 626 | 20230901 | 092100 | 2606403150 | 22150 | 22150 | 22200 | 22150 | 2817 |
| 627 | 20230901 | 092000 | 2543928950 | 22150 | 22300 | 22300 | 22150 | 2512 |
| 628 | 20230901 | 091900 | 2488084550 | 22300 | 22300 | 22300 | 22250 | 2222 |
| 629 | 20230901 | 091800 | 2438550750 | 22300 | 22250 | 22300 | 22200 | 2098 |
| 630 | 20230901 | 091700 | 2391842600 | 22250 | 22300 | 22300 | 22250 | 4334 |
| 631 | 20230901 | 091600 | 2295288950 | 22250 | 22250 | 22300 | 22150 | 5653 |
| 632 | 20230901 | 091500 | 2169531400 | 22200 | 22100 | 22200 | 22100 | 11191 |
| 633 | 20230901 | 091400 | 1921521350 | 22150 | 22100 | 22150 | 22100 | 2725 |
| 634 | 20230901 | 091300 | 1861260350 | 22100 | 22100 | 22150 | 22050 | 3146 |
| 635 | 20230901 | 091200 | 1791773050 | 22100 | 22100 | 22200 | 22100 | 2735 |
| 636 | 20230901 | 091100 | 1731192800 | 22150 | 22150 | 22200 | 22100 | 4546 |
| 637 | 20230901 | 091000 | 1630497500 | 22150 | 22100 | 22150 | 22000 | 8087 |
| 638 | 20230901 | 090900 | 1451804600 | 22100 | 22000 | 22100 | 22000 | 3685 |
| 639 | 20230901 | 090800 | 1370382800 | 22000 | 21950 | 22050 | 21950 | 5423 |
| 640 | 20230901 | 090700 | 1251032400 | 21950 | 21900 | 22000 | 21850 | 13580 |
| 641 | 20230901 | 090600 | 953136300 | 21850 | 21850 | 21850 | 21750 | 2232 |
| 642 | 20230901 | 090500 | 904436050 | 21850 | 21850 | 21900 | 21800 | 3451 |
| 643 | 20230901 | 090400 | 829016950 | 21900 | 21900 | 21900 | 21850 | 2009 |
| 644 | 20230901 | 090300 | 785023600 | 21900 | 21850 | 21950 | 21800 | 8655 |
| 645 | 20230901 | 090200 | 595797850 | 21800 | 21850 | 21900 | 21800 | 10902 |
| 646 | 20230901 | 090100 | 357469850 | 21850 | 21750 | 21850 | 21750 | 5154 |
| 647 | 20230901 | 090000 | 245028800 | 21750 | 21800 | 21800 | 21700 | 11187 |