36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 201600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 5101 |
| 3 | 20230915 | 201500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 4 | 20230915 | 201400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 5 | 20230915 | 201300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 6 | 20230915 | 201200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 7 | 20230915 | 201100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 8 | 20230915 | 201000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 9 | 20230915 | 200900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 10 | 20230915 | 200800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 11 | 20230915 | 200700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 12 | 20230915 | 200600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 13 | 20230915 | 200500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 14 | 20230915 | 200400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 15 | 20230915 | 200300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 16 | 20230915 | 200200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 17 | 20230915 | 200100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 18 | 20230915 | 200000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 19 | 20230915 | 195900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 20 | 20230915 | 195800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 21 | 20230915 | 195700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 22 | 20230915 | 195600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 23 | 20230915 | 195500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 24 | 20230915 | 195400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 25 | 20230915 | 195300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 26 | 20230915 | 195200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 27 | 20230915 | 195100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 28 | 20230915 | 195000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 29 | 20230915 | 194900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 30 | 20230915 | 194800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 31 | 20230915 | 194700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 32 | 20230915 | 194600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 5101 |
| 33 | 20230915 | 194500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 34 | 20230915 | 194400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 35 | 20230915 | 194300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 36 | 20230915 | 194200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 37 | 20230915 | 194100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 38 | 20230915 | 194000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 39 | 20230915 | 193900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 40 | 20230915 | 193800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 41 | 20230915 | 193700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 42 | 20230915 | 193600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 43 | 20230915 | 193500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 44 | 20230915 | 193400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 45 | 20230915 | 193300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 46 | 20230915 | 193200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 47 | 20230915 | 193100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 48 | 20230915 | 193000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 49 | 20230915 | 192900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 50 | 20230915 | 192800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 51 | 20230915 | 192700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 52 | 20230915 | 192600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 53 | 20230915 | 192500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 54 | 20230915 | 192400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 55 | 20230915 | 192300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 56 | 20230915 | 192200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 57 | 20230915 | 192100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 58 | 20230915 | 192000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 59 | 20230915 | 191900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 60 | 20230915 | 191800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 61 | 20230915 | 191700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 62 | 20230915 | 191600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 5101 |
| 63 | 20230915 | 191500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 64 | 20230915 | 191400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 65 | 20230915 | 191300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 66 | 20230915 | 191200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 67 | 20230915 | 191100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 68 | 20230915 | 191000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 69 | 20230915 | 190900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 70 | 20230915 | 190800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 71 | 20230915 | 190700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 72 | 20230915 | 190600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 73 | 20230915 | 190500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 74 | 20230915 | 190400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 75 | 20230915 | 190300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 76 | 20230915 | 190200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 77 | 20230915 | 190100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 78 | 20230915 | 190000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 79 | 20230915 | 185900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 80 | 20230915 | 185800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 81 | 20230915 | 185700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 82 | 20230915 | 185600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 83 | 20230915 | 185500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 84 | 20230915 | 185400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 85 | 20230915 | 185300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 86 | 20230915 | 185200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 87 | 20230915 | 185100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 88 | 20230915 | 185000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 89 | 20230915 | 184900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 90 | 20230915 | 184800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 91 | 20230915 | 184700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 92 | 20230915 | 184600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 5101 |
| 93 | 20230915 | 184500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 94 | 20230915 | 184400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 95 | 20230915 | 184300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 96 | 20230915 | 184200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 97 | 20230915 | 184100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 98 | 20230915 | 184000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 99 | 20230915 | 183900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 100 | 20230915 | 183800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 101 | 20230915 | 183700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 102 | 20230915 | 183600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 103 | 20230915 | 183500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 104 | 20230915 | 183400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 105 | 20230915 | 183300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 106 | 20230915 | 183200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 107 | 20230915 | 183100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 108 | 20230915 | 183000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 109 | 20230915 | 182900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 110 | 20230915 | 182800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 111 | 20230915 | 182700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 112 | 20230915 | 182600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 113 | 20230915 | 182500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 114 | 20230915 | 182400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 115 | 20230915 | 182300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 116 | 20230915 | 182200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 117 | 20230915 | 182100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 118 | 20230915 | 182000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 119 | 20230915 | 181900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 120 | 20230915 | 181800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 121 | 20230915 | 181700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 122 | 20230915 | 181600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 5101 |
| 123 | 20230915 | 181500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 124 | 20230915 | 181400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 125 | 20230915 | 181300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 126 | 20230915 | 181200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 127 | 20230915 | 181100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 128 | 20230915 | 181000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 129 | 20230915 | 180900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 130 | 20230915 | 180800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 131 | 20230915 | 180700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 132 | 20230915 | 180600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 133 | 20230915 | 180500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 134 | 20230915 | 180400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 135 | 20230915 | 180300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 136 | 20230915 | 180200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 137 | 20230915 | 180100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 138 | 20230915 | 180000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 139 | 20230915 | 175900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 140 | 20230915 | 175800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 141 | 20230915 | 175700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 142 | 20230915 | 175600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 143 | 20230915 | 175500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 144 | 20230915 | 175400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 145 | 20230915 | 175300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 146 | 20230915 | 175200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 147 | 20230915 | 175100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 148 | 20230915 | 175000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 149 | 20230915 | 174900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 150 | 20230915 | 174800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 151 | 20230915 | 174700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 152 | 20230915 | 174600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 5101 |
| 153 | 20230915 | 174500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 154 | 20230915 | 174400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 155 | 20230915 | 174300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 156 | 20230915 | 174200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 157 | 20230915 | 174100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 158 | 20230915 | 174000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 159 | 20230915 | 173900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 160 | 20230915 | 173800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 161 | 20230915 | 173700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 162 | 20230915 | 173600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 163 | 20230915 | 173500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 164 | 20230915 | 173400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 165 | 20230915 | 173300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 166 | 20230915 | 173200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 167 | 20230915 | 173100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 168 | 20230915 | 173000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 169 | 20230915 | 172900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 170 | 20230915 | 172800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 171 | 20230915 | 172700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 172 | 20230915 | 172600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 173 | 20230915 | 172500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 174 | 20230915 | 172400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 175 | 20230915 | 172300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 176 | 20230915 | 172200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 177 | 20230915 | 172100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 178 | 20230915 | 172000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 179 | 20230915 | 171900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 180 | 20230915 | 171800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 181 | 20230915 | 171700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 182 | 20230915 | 171600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 5101 |
| 183 | 20230915 | 171500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 184 | 20230915 | 171400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 185 | 20230915 | 171300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 186 | 20230915 | 171200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 187 | 20230915 | 171100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 188 | 20230915 | 171000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 189 | 20230915 | 170900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 190 | 20230915 | 170800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 191 | 20230915 | 170700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 192 | 20230915 | 170600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 193 | 20230915 | 170500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 194 | 20230915 | 170400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 195 | 20230915 | 170300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 196 | 20230915 | 170200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 197 | 20230915 | 170100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 198 | 20230915 | 170000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 199 | 20230915 | 165900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 200 | 20230915 | 165800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 201 | 20230915 | 165700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 202 | 20230915 | 165600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 203 | 20230915 | 165500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 204 | 20230915 | 165400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 205 | 20230915 | 165300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 206 | 20230915 | 165200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 207 | 20230915 | 165100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 208 | 20230915 | 165000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 209 | 20230915 | 164900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 210 | 20230915 | 164800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 211 | 20230915 | 164700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 212 | 20230915 | 164600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 5101 |
| 213 | 20230915 | 164500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 214 | 20230915 | 164400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 215 | 20230915 | 164300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 216 | 20230915 | 164200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 217 | 20230915 | 164100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 218 | 20230915 | 164000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 219 | 20230915 | 163900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 220 | 20230915 | 163800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 221 | 20230915 | 163700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 222 | 20230915 | 163600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 223 | 20230915 | 163500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 224 | 20230915 | 163400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 225 | 20230915 | 163300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 226 | 20230915 | 163200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 227 | 20230915 | 163100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 228 | 20230915 | 163000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 229 | 20230915 | 162900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 230 | 20230915 | 162800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 231 | 20230915 | 162700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 232 | 20230915 | 162600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 233 | 20230915 | 162500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 234 | 20230915 | 162400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 235 | 20230915 | 162300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 236 | 20230915 | 162200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 237 | 20230915 | 162100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 238 | 20230915 | 162000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 239 | 20230915 | 161900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 240 | 20230915 | 161800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 241 | 20230915 | 161700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 242 | 20230915 | 161600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 5101 |
| 243 | 20230915 | 161500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 244 | 20230915 | 161400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 245 | 20230915 | 161300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 246 | 20230915 | 161200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 247 | 20230915 | 161100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 248 | 20230915 | 161000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 249 | 20230915 | 160900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 250 | 20230915 | 160800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 251 | 20230915 | 160700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 252 | 20230915 | 160600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 253 | 20230915 | 160500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 254 | 20230915 | 160400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 255 | 20230915 | 160300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 256 | 20230915 | 160200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 257 | 20230915 | 160100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 258 | 20230915 | 160000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 259 | 20230915 | 155900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 260 | 20230915 | 155800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 261 | 20230915 | 155700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 262 | 20230915 | 155600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 263 | 20230915 | 155500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 264 | 20230915 | 155400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 265 | 20230915 | 155300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 266 | 20230915 | 155200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 267 | 20230915 | 155100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 268 | 20230915 | 155000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 269 | 20230915 | 154900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 270 | 20230915 | 154800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 271 | 20230915 | 154700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 272 | 20230915 | 154600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 5101 |
| 273 | 20230915 | 154500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 274 | 20230915 | 154400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 275 | 20230915 | 154300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 276 | 20230915 | 154200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 277 | 20230915 | 154100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 278 | 20230915 | 154000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 279 | 20230915 | 153900 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 280 | 20230915 | 153800 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 281 | 20230915 | 153700 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 282 | 20230915 | 153600 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 283 | 20230915 | 153500 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 284 | 20230915 | 153400 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 285 | 20230915 | 153300 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 286 | 20230915 | 153200 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 287 | 20230915 | 153100 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 288 | 20230915 | 153000 | 8302619950 | 24250 | 24250 | 24250 | 24250 | 5101 |
| 289 | 20230915 | 152900 | 8178920700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 290 | 20230915 | 152800 | 8178920700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 291 | 20230915 | 152700 | 8178920700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 292 | 20230915 | 152600 | 8178920700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 293 | 20230915 | 152500 | 8178920700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 294 | 20230915 | 152400 | 8178920700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 295 | 20230915 | 152300 | 8178920700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 296 | 20230915 | 152200 | 8178920700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 297 | 20230915 | 152100 | 8178920700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 298 | 20230915 | 152000 | 8178920700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 299 | 20230915 | 151900 | 8178920700 | 24200 | 24150 | 24200 | 24150 | 646 |
| 300 | 20230915 | 151800 | 8163299450 | 24200 | 24200 | 24200 | 24200 | 43 |
| 301 | 20230915 | 151700 | 8162258850 | 24150 | 24150 | 24200 | 24150 | 544 |
| 302 | 20230915 | 151600 | 8149121150 | 24150 | 24150 | 24150 | 24150 | 111 |
| 303 | 20230915 | 151500 | 8146440500 | 24100 | 24100 | 24150 | 24100 | 141 |
| 304 | 20230915 | 151400 | 8143041650 | 24100 | 24150 | 24150 | 24100 | 2 |
| 305 | 20230915 | 151300 | 8142993400 | 24100 | 24150 | 24150 | 24100 | 1272 |
| 306 | 20230915 | 151200 | 8112337700 | 24150 | 24100 | 24150 | 24100 | 510 |
| 307 | 20230915 | 151100 | 8100046400 | 24100 | 24100 | 24100 | 24100 | 540 |
| 308 | 20230915 | 151000 | 8087032400 | 24100 | 24100 | 24100 | 24100 | 339 |
| 309 | 20230915 | 150900 | 8078862500 | 24100 | 24100 | 24100 | 24100 | 383 |
| 310 | 20230915 | 150800 | 8069632200 | 24100 | 24100 | 24100 | 24100 | 254 |
| 311 | 20230915 | 150700 | 8063510800 | 24100 | 24150 | 24150 | 24100 | 447 |
| 312 | 20230915 | 150600 | 8052727550 | 24150 | 24150 | 24200 | 24150 | 525 |
| 313 | 20230915 | 150500 | 8040048650 | 24100 | 24100 | 24100 | 24050 | 714 |
| 314 | 20230915 | 150400 | 8022853450 | 24100 | 24100 | 24100 | 24050 | 400 |
| 315 | 20230915 | 150300 | 8013219500 | 24100 | 24100 | 24100 | 24100 | 304 |
| 316 | 20230915 | 150200 | 8005893100 | 24100 | 24100 | 24150 | 24100 | 253 |
| 317 | 20230915 | 150100 | 7999795750 | 24100 | 24100 | 24100 | 24050 | 342 |
| 318 | 20230915 | 150000 | 7991553750 | 24100 | 24050 | 24100 | 24050 | 300 |
| 319 | 20230915 | 145900 | 7984328150 | 24100 | 24050 | 24100 | 24050 | 355 |
| 320 | 20230915 | 145800 | 7975786500 | 24050 | 24100 | 24150 | 24050 | 591 |
| 321 | 20230915 | 145700 | 7961541650 | 24100 | 24100 | 24150 | 24050 | 229 |
| 322 | 20230915 | 145600 | 7956029350 | 24100 | 24150 | 24150 | 24100 | 728 |
| 323 | 20230915 | 145500 | 7938484250 | 24150 | 24200 | 24250 | 24150 | 646 |
| 324 | 20230915 | 145400 | 7922858950 | 24200 | 24200 | 24200 | 24150 | 1155 |
| 325 | 20230915 | 145300 | 7894930700 | 24200 | 24200 | 24250 | 24200 | 200 |
| 326 | 20230915 | 145200 | 7890088150 | 24250 | 24200 | 24250 | 24150 | 540 |
| 327 | 20230915 | 145100 | 7877026050 | 24200 | 24100 | 24200 | 24100 | 794 |
| 328 | 20230915 | 145000 | 7857849900 | 24100 | 24100 | 24150 | 24100 | 125 |
| 329 | 20230915 | 144900 | 7854837350 | 24100 | 24100 | 24100 | 24100 | 467 |
| 330 | 20230915 | 144800 | 7843582650 | 24100 | 24150 | 24150 | 24100 | 269 |
| 331 | 20230915 | 144700 | 7837099550 | 24100 | 24150 | 24150 | 24100 | 200 |
| 332 | 20230915 | 144600 | 7832279400 | 24100 | 24100 | 24100 | 24000 | 549 |
| 333 | 20230915 | 144500 | 7819061850 | 24000 | 24050 | 24050 | 24000 | 310 |
| 334 | 20230915 | 144400 | 7811613700 | 24050 | 24050 | 24100 | 24050 | 466 |
| 335 | 20230915 | 144300 | 7800406350 | 24050 | 24150 | 24150 | 24050 | 168 |
| 336 | 20230915 | 144200 | 7796365800 | 24100 | 24100 | 24150 | 24050 | 324 |
| 337 | 20230915 | 144100 | 7788568350 | 24100 | 24150 | 24150 | 24050 | 611 |
| 338 | 20230915 | 144000 | 7773857100 | 24100 | 24100 | 24150 | 24100 | 257 |
| 339 | 20230915 | 143900 | 7767658000 | 24150 | 24100 | 24150 | 24050 | 457 |
| 340 | 20230915 | 143800 | 7756644800 | 24050 | 24100 | 24100 | 24050 | 213 |
| 341 | 20230915 | 143700 | 7751522100 | 24050 | 24050 | 24050 | 24050 | 321 |
| 342 | 20230915 | 143600 | 7743802050 | 24050 | 24050 | 24100 | 24000 | 458 |
| 343 | 20230915 | 143500 | 7732786550 | 24100 | 24100 | 24100 | 24050 | 225 |
| 344 | 20230915 | 143400 | 7727375050 | 24050 | 24050 | 24050 | 24050 | 249 |
| 345 | 20230915 | 143300 | 7721386600 | 24050 | 24050 | 24050 | 24050 | 137 |
| 346 | 20230915 | 143200 | 7718091750 | 24100 | 24050 | 24100 | 24050 | 649 |
| 347 | 20230915 | 143100 | 7702483200 | 24050 | 24100 | 24100 | 24050 | 1555 |
| 348 | 20230915 | 143000 | 7665082700 | 24100 | 24150 | 24150 | 24100 | 53 |
| 349 | 20230915 | 142900 | 7663805300 | 24100 | 24100 | 24100 | 24050 | 409 |
| 350 | 20230915 | 142800 | 7653960650 | 24100 | 24100 | 24150 | 24100 | 5991 |
| 351 | 20230915 | 142700 | 7509569000 | 24150 | 24150 | 24150 | 24100 | 227 |
| 352 | 20230915 | 142600 | 7504095150 | 24150 | 24100 | 24200 | 24100 | 103 |
| 353 | 20230915 | 142500 | 7501607950 | 24100 | 24100 | 24200 | 24100 | 161 |
| 354 | 20230915 | 142400 | 7497724850 | 24100 | 24150 | 24150 | 24100 | 584 |
| 355 | 20230915 | 142300 | 7483626800 | 24150 | 24150 | 24150 | 24150 | 13 |
| 356 | 20230915 | 142200 | 7483312850 | 24150 | 24250 | 24250 | 24150 | 334 |
| 357 | 20230915 | 142100 | 7475215650 | 24250 | 24250 | 24250 | 24250 | 77 |
| 358 | 20230915 | 142000 | 7473348400 | 24300 | 24250 | 24300 | 24250 | 54 |
| 359 | 20230915 | 141900 | 7472038800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 360 | 20230915 | 141800 | 7472038800 | 24250 | 24150 | 24250 | 24150 | 252 |
| 361 | 20230915 | 141700 | 7465931600 | 24150 | 24250 | 24250 | 24100 | 1292 |
| 362 | 20230915 | 141600 | 7434700100 | 24250 | 24200 | 24250 | 24200 | 912 |
| 363 | 20230915 | 141500 | 7412585550 | 24250 | 24300 | 24300 | 24250 | 3 |
| 364 | 20230915 | 141400 | 7412512700 | 24300 | 24200 | 24300 | 24200 | 92 |
| 365 | 20230915 | 141300 | 7410286100 | 24300 | 24250 | 24300 | 24250 | 1051 |
| 366 | 20230915 | 141200 | 7384747350 | 24250 | 24200 | 24250 | 24200 | 1284 |
| 367 | 20230915 | 141100 | 7353624850 | 24200 | 24250 | 24250 | 24200 | 211 |
| 368 | 20230915 | 141000 | 7348518550 | 24250 | 24250 | 24250 | 24250 | 373 |
| 369 | 20230915 | 140900 | 7339473300 | 24250 | 24250 | 24300 | 24250 | 772 |
| 370 | 20230915 | 140800 | 7320742900 | 24250 | 24200 | 24250 | 24200 | 33 |
| 371 | 20230915 | 140700 | 7319943900 | 24200 | 24250 | 24250 | 24200 | 572 |
| 372 | 20230915 | 140600 | 7306075400 | 24200 | 24200 | 24250 | 24150 | 460 |
| 373 | 20230915 | 140500 | 7294944200 | 24200 | 24200 | 24200 | 24150 | 566 |
| 374 | 20230915 | 140400 | 7281247050 | 24200 | 24250 | 24250 | 24200 | 497 |
| 375 | 20230915 | 140300 | 7269219550 | 24200 | 24200 | 24200 | 24150 | 258 |
| 376 | 20230915 | 140200 | 7262979300 | 24150 | 24100 | 24150 | 24100 | 1076 |
| 377 | 20230915 | 140100 | 7237006050 | 24100 | 24100 | 24100 | 24100 | 231 |
| 378 | 20230915 | 140000 | 7231438950 | 24100 | 24100 | 24100 | 24100 | 30 |
| 379 | 20230915 | 135900 | 7230715950 | 24100 | 24100 | 24150 | 24100 | 280 |
| 380 | 20230915 | 135800 | 7223967850 | 24100 | 24100 | 24100 | 24100 | 17 |
| 381 | 20230915 | 135700 | 7223558150 | 24100 | 24150 | 24150 | 24100 | 25 |
| 382 | 20230915 | 135600 | 7222955600 | 24100 | 24100 | 24150 | 24050 | 351 |
| 383 | 20230915 | 135500 | 7214496850 | 24100 | 24100 | 24100 | 24100 | 927 |
| 384 | 20230915 | 135400 | 7192156150 | 24100 | 24100 | 24150 | 24100 | 42 |
| 385 | 20230915 | 135300 | 7191143900 | 24150 | 24150 | 24150 | 24100 | 56 |
| 386 | 20230915 | 135200 | 7189793200 | 24100 | 24100 | 24100 | 24100 | 143 |
| 387 | 20230915 | 135100 | 7186346900 | 24100 | 24150 | 24150 | 24100 | 98 |
| 388 | 20230915 | 135000 | 7183981150 | 24200 | 24150 | 24200 | 24150 | 70 |
| 389 | 20230915 | 134900 | 7182290300 | 24150 | 24150 | 24150 | 24150 | 226 |
| 390 | 20230915 | 134800 | 7176832400 | 24100 | 24100 | 24150 | 24100 | 235 |
| 391 | 20230915 | 134700 | 7171168850 | 24150 | 24100 | 24150 | 24100 | 359 |
| 392 | 20230915 | 134600 | 7162506800 | 24100 | 24100 | 24150 | 24100 | 376 |
| 393 | 20230915 | 134500 | 7153435200 | 24100 | 24150 | 24150 | 24100 | 712 |
| 394 | 20230915 | 134400 | 7136250950 | 24100 | 24050 | 24100 | 24050 | 467 |
| 395 | 20230915 | 134300 | 7125004900 | 24050 | 24050 | 24100 | 24050 | 273 |
| 396 | 20230915 | 134200 | 7118439200 | 24100 | 24100 | 24100 | 24050 | 582 |
| 397 | 20230915 | 134100 | 7104417900 | 24100 | 24100 | 24150 | 24100 | 452 |
| 398 | 20230915 | 134000 | 7093524650 | 24150 | 24150 | 24150 | 24100 | 1118 |
| 399 | 20230915 | 133900 | 7066526150 | 24150 | 24200 | 24200 | 24150 | 317 |
| 400 | 20230915 | 133800 | 7058861250 | 24200 | 24250 | 24250 | 24150 | 405 |
| 401 | 20230915 | 133700 | 7049054100 | 24200 | 24200 | 24200 | 24200 | 345 |
| 402 | 20230915 | 133600 | 7040705100 | 24200 | 24200 | 24200 | 24200 | 365 |
| 403 | 20230915 | 133500 | 7031872100 | 24250 | 24200 | 24250 | 24200 | 24 |
| 404 | 20230915 | 133400 | 7031290800 | 24200 | 24200 | 24200 | 24200 | 31 |
| 405 | 20230915 | 133300 | 7030540600 | 24250 | 24200 | 24250 | 24200 | 149 |
| 406 | 20230915 | 133200 | 7026932300 | 24200 | 24150 | 24250 | 24150 | 390 |
| 407 | 20230915 | 133100 | 7017496650 | 24200 | 24150 | 24200 | 24150 | 410 |
| 408 | 20230915 | 133000 | 7007584850 | 24150 | 24150 | 24150 | 24100 | 238 |
| 409 | 20230915 | 132900 | 7001839650 | 24100 | 24100 | 24100 | 24100 | 40 |
| 410 | 20230915 | 132800 | 7000875650 | 24100 | 24100 | 24150 | 24100 | 573 |
| 411 | 20230915 | 132700 | 6987061350 | 24100 | 24150 | 24150 | 24100 | 77 |
| 412 | 20230915 | 132600 | 6985205500 | 24150 | 24150 | 24200 | 24150 | 63 |
| 413 | 20230915 | 132500 | 6983684000 | 24150 | 24150 | 24150 | 24150 | 237 |
| 414 | 20230915 | 132400 | 6977960450 | 24150 | 24150 | 24200 | 24100 | 281 |
| 415 | 20230915 | 132300 | 6971175450 | 24150 | 24150 | 24150 | 24150 | 39 |
| 416 | 20230915 | 132200 | 6970233600 | 24250 | 24150 | 24250 | 24100 | 717 |
| 417 | 20230915 | 132100 | 6952924550 | 24150 | 24200 | 24200 | 24150 | 748 |
| 418 | 20230915 | 132000 | 6934841400 | 24200 | 24250 | 24250 | 24150 | 3373 |
| 419 | 20230915 | 131900 | 6853240550 | 24250 | 24300 | 24300 | 24250 | 221 |
| 420 | 20230915 | 131800 | 6847876250 | 24250 | 24350 | 24400 | 24250 | 7606 |
| 421 | 20230915 | 131700 | 6663034550 | 24400 | 24350 | 24400 | 24350 | 782 |
| 422 | 20230915 | 131600 | 6643956600 | 24350 | 24400 | 24400 | 24350 | 203 |
| 423 | 20230915 | 131500 | 6639005100 | 24350 | 24350 | 24350 | 24300 | 836 |
| 424 | 20230915 | 131400 | 6618650800 | 24350 | 24300 | 24350 | 24300 | 112 |
| 425 | 20230915 | 131300 | 6615926250 | 24300 | 24300 | 24300 | 24300 | 183 |
| 426 | 20230915 | 131200 | 6611479350 | 24300 | 24300 | 24300 | 24300 | 46 |
| 427 | 20230915 | 131100 | 6610361550 | 24300 | 24350 | 24350 | 24300 | 2 |
| 428 | 20230915 | 131000 | 6610312900 | 24300 | 24350 | 24350 | 24300 | 135 |
| 429 | 20230915 | 130900 | 6607028950 | 24350 | 24350 | 24350 | 24300 | 124 |
| 430 | 20230915 | 130800 | 6604011350 | 24350 | 24350 | 24350 | 24300 | 181 |
| 431 | 20230915 | 130700 | 6599604500 | 24350 | 24350 | 24350 | 24350 | 699 |
| 432 | 20230915 | 130600 | 6582583850 | 24350 | 24350 | 24400 | 24350 | 72 |
| 433 | 20230915 | 130500 | 6580830550 | 24350 | 24400 | 24400 | 24350 | 105 |
| 434 | 20230915 | 130400 | 6578271650 | 24400 | 24350 | 24400 | 24350 | 242 |
| 435 | 20230915 | 130300 | 6572378450 | 24350 | 24350 | 24350 | 24300 | 295 |
| 436 | 20230915 | 130200 | 6565199850 | 24350 | 24350 | 24350 | 24300 | 279 |
| 437 | 20230915 | 130100 | 6558408350 | 24350 | 24350 | 24350 | 24300 | 45 |
| 438 | 20230915 | 130000 | 6557313350 | 24350 | 24350 | 24350 | 24300 | 352 |
| 439 | 20230915 | 125900 | 6548747400 | 24350 | 24350 | 24350 | 24350 | 21 |
| 440 | 20230915 | 125800 | 6548236050 | 24350 | 24350 | 24350 | 24300 | 441 |
| 441 | 20230915 | 125700 | 6537499900 | 24350 | 24350 | 24400 | 24350 | 585 |
| 442 | 20230915 | 125600 | 6523239350 | 24350 | 24400 | 24400 | 24300 | 379 |
| 443 | 20230915 | 125500 | 6514002500 | 24300 | 24350 | 24350 | 24300 | 106 |
| 444 | 20230915 | 125400 | 6511422450 | 24400 | 24350 | 24400 | 24300 | 1196 |
| 445 | 20230915 | 125300 | 6482290550 | 24350 | 24300 | 24350 | 24300 | 158 |
| 446 | 20230915 | 125200 | 6478447300 | 24300 | 24300 | 24300 | 24300 | 41 |
| 447 | 20230915 | 125100 | 6477451000 | 24350 | 24350 | 24350 | 24350 | 93 |
| 448 | 20230915 | 125000 | 6475186450 | 24300 | 24350 | 24400 | 24300 | 630 |
| 449 | 20230915 | 124900 | 6459844350 | 24350 | 24350 | 24350 | 24350 | 699 |
| 450 | 20230915 | 124800 | 6442823700 | 24350 | 24350 | 24350 | 24350 | 103 |
| 451 | 20230915 | 124700 | 6440315650 | 24350 | 24350 | 24400 | 24300 | 873 |
| 452 | 20230915 | 124600 | 6419069450 | 24350 | 24350 | 24400 | 24350 | 397 |
| 453 | 20230915 | 124500 | 6409402400 | 24350 | 24250 | 24350 | 24200 | 1866 |
| 454 | 20230915 | 124400 | 6364048550 | 24250 | 24250 | 24250 | 24200 | 329 |
| 455 | 20230915 | 124300 | 6356073050 | 24300 | 24250 | 24300 | 24200 | 364 |
| 456 | 20230915 | 124200 | 6347246700 | 24250 | 24250 | 24250 | 24200 | 800 |
| 457 | 20230915 | 124100 | 6327848950 | 24300 | 24300 | 24300 | 24300 | 289 |
| 458 | 20230915 | 124000 | 6320826250 | 24300 | 24300 | 24350 | 24300 | 79 |
| 459 | 20230915 | 123900 | 6318906500 | 24300 | 24300 | 24300 | 24300 | 264 |
| 460 | 20230915 | 123800 | 6312491300 | 24300 | 24300 | 24300 | 24300 | 113 |
| 461 | 20230915 | 123700 | 6309745400 | 24350 | 24300 | 24350 | 24300 | 300 |
| 462 | 20230915 | 123600 | 6302444900 | 24350 | 24300 | 24350 | 24300 | 385 |
| 463 | 20230915 | 123500 | 6293082500 | 24350 | 24350 | 24400 | 24300 | 1038 |
| 464 | 20230915 | 123400 | 6267809950 | 24350 | 24400 | 24400 | 24350 | 272 |
| 465 | 20230915 | 123300 | 6261174450 | 24400 | 24400 | 24450 | 24400 | 144 |
| 466 | 20230915 | 123200 | 6257660800 | 24400 | 24350 | 24400 | 24350 | 300 |
| 467 | 20230915 | 123100 | 6250342750 | 24350 | 24450 | 24500 | 24350 | 1735 |
| 468 | 20230915 | 123000 | 6207952600 | 24500 | 24450 | 24500 | 24450 | 52 |
| 469 | 20230915 | 122900 | 6206680750 | 24500 | 24500 | 24500 | 24450 | 341 |
| 470 | 20230915 | 122800 | 6198327900 | 24500 | 24500 | 24500 | 24500 | 359 |
| 471 | 20230915 | 122700 | 6189532400 | 24500 | 24500 | 24550 | 24500 | 153 |
| 472 | 20230915 | 122600 | 6185781850 | 24500 | 24500 | 24500 | 24500 | 514 |
| 473 | 20230915 | 122500 | 6173188850 | 24550 | 24550 | 24550 | 24550 | 285 |
| 474 | 20230915 | 122400 | 6166192100 | 24550 | 24550 | 24600 | 24500 | 324 |
| 475 | 20230915 | 122300 | 6158244550 | 24550 | 24600 | 24650 | 24550 | 607 |
| 476 | 20230915 | 122200 | 6143317000 | 24650 | 24650 | 24650 | 24650 | 121 |
| 477 | 20230915 | 122100 | 6140334350 | 24650 | 24600 | 24750 | 24600 | 1281 |
| 478 | 20230915 | 122000 | 6108745800 | 24600 | 24550 | 24600 | 24550 | 144 |
| 479 | 20230915 | 121900 | 6105204250 | 24550 | 24500 | 24600 | 24500 | 3273 |
| 480 | 20230915 | 121800 | 6024991650 | 24500 | 24550 | 24550 | 24500 | 443 |
| 481 | 20230915 | 121700 | 6014116650 | 24550 | 24600 | 24650 | 24550 | 542 |
| 482 | 20230915 | 121600 | 6000788150 | 24600 | 24550 | 24600 | 24550 | 1076 |
| 483 | 20230915 | 121500 | 5974352350 | 24550 | 24600 | 24600 | 24550 | 950 |
| 484 | 20230915 | 121400 | 5950983200 | 24650 | 24600 | 24700 | 24600 | 1428 |
| 485 | 20230915 | 121300 | 5915787900 | 24650 | 24600 | 24650 | 24600 | 269 |
| 486 | 20230915 | 121200 | 5909167350 | 24600 | 24650 | 24700 | 24600 | 850 |
| 487 | 20230915 | 121100 | 5888210650 | 24700 | 24600 | 24750 | 24600 | 8117 |
| 488 | 20230915 | 121000 | 5687985650 | 24600 | 24550 | 24600 | 24550 | 1360 |
| 489 | 20230915 | 120900 | 5654544950 | 24500 | 24550 | 24550 | 24500 | 384 |
| 490 | 20230915 | 120800 | 5645130850 | 24550 | 24550 | 24600 | 24500 | 3912 |
| 491 | 20230915 | 120700 | 5549022350 | 24550 | 24500 | 24550 | 24350 | 3635 |
| 492 | 20230915 | 120600 | 5460022400 | 24500 | 24350 | 24550 | 24350 | 3766 |
| 493 | 20230915 | 120500 | 5367960000 | 24400 | 24250 | 24400 | 24250 | 691 |
| 494 | 20230915 | 120400 | 5351169800 | 24250 | 24350 | 24350 | 24250 | 1497 |
| 495 | 20230915 | 120300 | 5314828200 | 24300 | 24450 | 24450 | 24250 | 1711 |
| 496 | 20230915 | 120200 | 5273209250 | 24400 | 24500 | 24500 | 24300 | 4376 |
| 497 | 20230915 | 120100 | 5166538850 | 24500 | 24350 | 24550 | 24300 | 3421 |
| 498 | 20230915 | 120000 | 5082861700 | 24350 | 24400 | 24450 | 24300 | 2667 |
| 499 | 20230915 | 115900 | 5017890650 | 24400 | 24600 | 24750 | 24400 | 9642 |
| 500 | 20230915 | 115800 | 4780391050 | 24600 | 24200 | 24950 | 24200 | 34046 |
| 501 | 20230915 | 115700 | 3943170550 | 24200 | 24250 | 24250 | 24200 | 720 |
| 502 | 20230915 | 115600 | 3925724000 | 24250 | 24150 | 24300 | 24100 | 3018 |
| 503 | 20230915 | 115500 | 3852629300 | 24100 | 24000 | 24100 | 24000 | 60 |
| 504 | 20230915 | 115400 | 3851185550 | 24150 | 24250 | 24300 | 24150 | 3658 |
| 505 | 20230915 | 115300 | 3762520750 | 24200 | 24200 | 24250 | 24150 | 4539 |
| 506 | 20230915 | 115200 | 3652619650 | 24150 | 24150 | 24250 | 24150 | 3611 |
| 507 | 20230915 | 115100 | 3565210200 | 24250 | 24050 | 24250 | 24050 | 8976 |
| 508 | 20230915 | 115000 | 3348276300 | 24000 | 24000 | 24100 | 24000 | 1990 |
| 509 | 20230915 | 114900 | 3300439850 | 24000 | 24000 | 24000 | 24000 | 569 |
| 510 | 20230915 | 114800 | 3286783850 | 24000 | 24050 | 24050 | 24000 | 337 |
| 511 | 20230915 | 114700 | 3278680750 | 24000 | 24000 | 24050 | 24000 | 115 |
| 512 | 20230915 | 114600 | 3275915800 | 24000 | 24050 | 24100 | 24000 | 288 |
| 513 | 20230915 | 114500 | 3268996250 | 24050 | 24050 | 24050 | 24000 | 955 |
| 514 | 20230915 | 114400 | 3246038550 | 24000 | 23850 | 24050 | 23850 | 4134 |
| 515 | 20230915 | 114300 | 3146875000 | 23850 | 23900 | 23900 | 23850 | 210 |
| 516 | 20230915 | 114200 | 3141859400 | 23850 | 23900 | 23900 | 23850 | 128 |
| 517 | 20230915 | 114100 | 3138802450 | 23900 | 23850 | 23900 | 23850 | 468 |
| 518 | 20230915 | 114000 | 3127619750 | 23850 | 23900 | 23900 | 23850 | 36 |
| 519 | 20230915 | 113900 | 3126760600 | 23900 | 23900 | 23950 | 23900 | 221 |
| 520 | 20230915 | 113800 | 3121476050 | 23900 | 23900 | 23950 | 23900 | 366 |
| 521 | 20230915 | 113700 | 3112725400 | 23900 | 23750 | 23900 | 23750 | 5382 |
| 522 | 20230915 | 113600 | 2984318600 | 23750 | 23750 | 23750 | 23750 | 213 |
| 523 | 20230915 | 113500 | 2979259850 | 23750 | 23750 | 23750 | 23750 | 37 |
| 524 | 20230915 | 113400 | 2978381100 | 23800 | 23800 | 23800 | 23750 | 320 |
| 525 | 20230915 | 113300 | 2970765600 | 23800 | 23800 | 23850 | 23800 | 156 |
| 526 | 20230915 | 113200 | 2967046300 | 23850 | 23850 | 23850 | 23850 | 21 |
| 527 | 20230915 | 113100 | 2966545450 | 23800 | 23750 | 23800 | 23750 | 263 |
| 528 | 20230915 | 113000 | 2960286850 | 23800 | 23800 | 23800 | 23800 | 14 |
| 529 | 20230915 | 112900 | 2959953650 | 23800 | 23800 | 23800 | 23800 | 64 |
| 530 | 20230915 | 112800 | 2958430450 | 23800 | 23750 | 23800 | 23750 | 1866 |
| 531 | 20230915 | 112700 | 2914020450 | 23750 | 23750 | 23750 | 23750 | 19 |
| 532 | 20230915 | 112600 | 2913569200 | 23750 | 23750 | 23750 | 23700 | 92 |
| 533 | 20230915 | 112500 | 2911384600 | 23800 | 23800 | 23800 | 23800 | 423 |
| 534 | 20230915 | 112400 | 2901317200 | 23850 | 23800 | 23850 | 23800 | 1245 |
| 535 | 20230915 | 112300 | 2871633850 | 23750 | 23700 | 23850 | 23700 | 1834 |
| 536 | 20230915 | 112200 | 2828010550 | 23700 | 23600 | 23700 | 23600 | 591 |
| 537 | 20230915 | 112100 | 2814046500 | 23600 | 23600 | 23600 | 23550 | 87 |
| 538 | 20230915 | 112000 | 2811994100 | 23550 | 23550 | 23550 | 23550 | 34 |
| 539 | 20230915 | 111900 | 2811193400 | 23550 | 23600 | 23600 | 23550 | 41 |
| 540 | 20230915 | 111800 | 2810227750 | 23550 | 23600 | 23600 | 23550 | 229 |
| 541 | 20230915 | 111700 | 2804832300 | 23600 | 23550 | 23600 | 23550 | 467 |
| 542 | 20230915 | 111600 | 2793827950 | 23550 | 23600 | 23600 | 23550 | 60 |
| 543 | 20230915 | 111500 | 2792414900 | 23550 | 23550 | 23550 | 23550 | 40 |
| 544 | 20230915 | 111400 | 2791472900 | 23600 | 23600 | 23600 | 23600 | 570 |
| 545 | 20230915 | 111300 | 2778020900 | 23550 | 23550 | 23550 | 23550 | 63 |
| 546 | 20230915 | 111200 | 2776537250 | 23550 | 23550 | 23550 | 23550 | 21 |
| 547 | 20230915 | 111100 | 2776042700 | 23550 | 23600 | 23600 | 23550 | 56 |
| 548 | 20230915 | 111000 | 2774723100 | 23550 | 23550 | 23550 | 23550 | 454 |
| 549 | 20230915 | 110900 | 2764031400 | 23500 | 23500 | 23550 | 23500 | 46 |
| 550 | 20230915 | 110800 | 2762950200 | 23550 | 23600 | 23600 | 23550 | 529 |
| 551 | 20230915 | 110700 | 2750492200 | 23550 | 23500 | 23550 | 23500 | 719 |
| 552 | 20230915 | 110600 | 2733572050 | 23500 | 23500 | 23500 | 23500 | 480 |
| 553 | 20230915 | 110500 | 2722292050 | 23500 | 23500 | 23550 | 23500 | 182 |
| 554 | 20230915 | 110400 | 2718015000 | 23450 | 23550 | 23550 | 23450 | 19 |
| 555 | 20230915 | 110300 | 2717569350 | 23550 | 23450 | 23550 | 23450 | 777 |
| 556 | 20230915 | 110200 | 2699323100 | 23450 | 23450 | 23450 | 23450 | 10 |
| 557 | 20230915 | 110100 | 2699088600 | 23450 | 23400 | 23450 | 23400 | 343 |
| 558 | 20230915 | 110000 | 2691047850 | 23400 | 23400 | 23450 | 23400 | 344 |
| 559 | 20230915 | 105900 | 2682995650 | 23400 | 23400 | 23450 | 23400 | 221 |
| 560 | 20230915 | 105800 | 2677822700 | 23450 | 23450 | 23450 | 23450 | 1419 |
| 561 | 20230915 | 105700 | 2644547150 | 23450 | 23500 | 23500 | 23450 | 182 |
| 562 | 20230915 | 105600 | 2640278750 | 23500 | 23500 | 23500 | 23500 | 30 |
| 563 | 20230915 | 105500 | 2639573750 | 23500 | 23500 | 23500 | 23450 | 157 |
| 564 | 20230915 | 105400 | 2635886350 | 23500 | 23500 | 23500 | 23450 | 146 |
| 565 | 20230915 | 105300 | 2632457450 | 23450 | 23550 | 23550 | 23450 | 4815 |
| 566 | 20230915 | 105200 | 2519392550 | 23550 | 23550 | 23600 | 23550 | 1016 |
| 567 | 20230915 | 105100 | 2495462700 | 23550 | 23550 | 23550 | 23550 | 10 |
| 568 | 20230915 | 105000 | 2495227200 | 23600 | 23600 | 23600 | 23550 | 709 |
| 569 | 20230915 | 104900 | 2478496350 | 23550 | 23550 | 23550 | 23550 | 17 |
| 570 | 20230915 | 104800 | 2478096000 | 23550 | 23550 | 23600 | 23550 | 191 |
| 571 | 20230915 | 104700 | 2473592950 | 23550 | 23550 | 23550 | 23550 | 227 |
| 572 | 20230915 | 104600 | 2468247100 | 23550 | 23550 | 23550 | 23500 | 354 |
| 573 | 20230915 | 104500 | 2459914650 | 23550 | 23600 | 23600 | 23500 | 3235 |
| 574 | 20230915 | 104400 | 2383706800 | 23600 | 23600 | 23600 | 23600 | 96 |
| 575 | 20230915 | 104300 | 2381441200 | 23600 | 23600 | 23600 | 23600 | 79 |
| 576 | 20230915 | 104200 | 2379576800 | 23600 | 23600 | 23600 | 23600 | 258 |
| 577 | 20230915 | 104100 | 2373488000 | 23600 | 23600 | 23600 | 23600 | 223 |
| 578 | 20230915 | 104000 | 2368225200 | 23600 | 23600 | 23600 | 23600 | 91 |
| 579 | 20230915 | 103900 | 2366077600 | 23600 | 23650 | 23650 | 23600 | 256 |
| 580 | 20230915 | 103800 | 2360034600 | 23600 | 23600 | 23600 | 23600 | 68 |
| 581 | 20230915 | 103700 | 2358429800 | 23600 | 23600 | 23600 | 23600 | 207 |
| 582 | 20230915 | 103600 | 2353544600 | 23600 | 23650 | 23650 | 23600 | 1359 |
| 583 | 20230915 | 103500 | 2321463700 | 23600 | 23650 | 23650 | 23600 | 123 |
| 584 | 20230915 | 103400 | 2318555900 | 23600 | 23650 | 23650 | 23600 | 981 |
| 585 | 20230915 | 103300 | 2295356050 | 23650 | 23650 | 23650 | 23650 | 130 |
| 586 | 20230915 | 103200 | 2292281550 | 23700 | 23650 | 23700 | 23650 | 25 |
| 587 | 20230915 | 103100 | 2291689650 | 23650 | 23650 | 23650 | 23650 | 80 |
| 588 | 20230915 | 103000 | 2289797650 | 23650 | 23700 | 23700 | 23650 | 450 |
| 589 | 20230915 | 102900 | 2279133150 | 23700 | 23700 | 23700 | 23700 | 30 |
| 590 | 20230915 | 102800 | 2278422150 | 23700 | 23700 | 23700 | 23700 | 16 |
| 591 | 20230915 | 102700 | 2278042950 | 23700 | 23700 | 23700 | 23700 | 23 |
| 592 | 20230915 | 102600 | 2277497850 | 23700 | 23750 | 23750 | 23700 | 72 |
| 593 | 20230915 | 102500 | 2275788900 | 23700 | 23750 | 23750 | 23700 | 102 |
| 594 | 20230915 | 102400 | 2273368350 | 23700 | 23700 | 23750 | 23700 | 550 |
| 595 | 20230915 | 102300 | 2260308350 | 23750 | 23650 | 23750 | 23650 | 564 |
| 596 | 20230915 | 102200 | 2246942250 | 23650 | 23700 | 23700 | 23650 | 37 |
| 597 | 20230915 | 102100 | 2246066700 | 23700 | 23700 | 23700 | 23700 | 2 |
| 598 | 20230915 | 102000 | 2246019300 | 23700 | 23650 | 23700 | 23650 | 443 |
| 599 | 20230915 | 101900 | 2235521000 | 23650 | 23650 | 23650 | 23650 | 154 |
| 600 | 20230915 | 101800 | 2231878900 | 23700 | 23700 | 23700 | 23700 | 153 |
| 601 | 20230915 | 101700 | 2228252800 | 23700 | 23700 | 23700 | 23650 | 115 |
| 602 | 20230915 | 101600 | 2225527950 | 23650 | 23700 | 23700 | 23650 | 168 |
| 603 | 20230915 | 101500 | 2221549750 | 23700 | 23700 | 23700 | 23700 | 329 |
| 604 | 20230915 | 101400 | 2213752450 | 23700 | 23750 | 23750 | 23700 | 14 |
| 605 | 20230915 | 101300 | 2213420600 | 23750 | 23700 | 23750 | 23700 | 18 |
| 606 | 20230915 | 101200 | 2212993750 | 23750 | 23650 | 23750 | 23650 | 336 |
| 607 | 20230915 | 101100 | 2205024000 | 23650 | 23650 | 23700 | 23650 | 828 |
| 608 | 20230915 | 101000 | 2185439700 | 23700 | 23650 | 23750 | 23650 | 112 |
| 609 | 20230915 | 100900 | 2182787850 | 23650 | 23850 | 23850 | 23650 | 43 |
| 610 | 20230915 | 100800 | 2181770100 | 23700 | 23700 | 23850 | 23700 | 1999 |
| 611 | 20230915 | 100700 | 2134307700 | 23700 | 23800 | 23800 | 23700 | 1052 |
| 612 | 20230915 | 100600 | 2109281050 | 23800 | 23650 | 23800 | 23600 | 5783 |
| 613 | 20230915 | 100500 | 1972393350 | 23650 | 23700 | 23700 | 23650 | 1033 |
| 614 | 20230915 | 100400 | 1947962800 | 23650 | 23750 | 23750 | 23650 | 1273 |
| 615 | 20230915 | 100300 | 1917762350 | 23750 | 23800 | 23800 | 23750 | 44 |
| 616 | 20230915 | 100200 | 1916717150 | 23800 | 23800 | 23800 | 23750 | 125 |
| 617 | 20230915 | 100100 | 1913746800 | 23800 | 23800 | 23800 | 23750 | 1469 |
| 618 | 20230915 | 100000 | 1878786800 | 23800 | 23900 | 23900 | 23800 | 55 |
| 619 | 20230915 | 095900 | 1877474400 | 23900 | 23900 | 23900 | 23850 | 1987 |
| 620 | 20230915 | 095800 | 1830068650 | 23900 | 24050 | 24100 | 23900 | 979 |
| 621 | 20230915 | 095700 | 1806567600 | 24100 | 24100 | 24150 | 24050 | 1133 |
| 622 | 20230915 | 095600 | 1779258400 | 24100 | 24050 | 24100 | 24050 | 737 |
| 623 | 20230915 | 095500 | 1761510950 | 24050 | 24000 | 24100 | 24000 | 1372 |
| 624 | 20230915 | 095400 | 1728515550 | 24000 | 24100 | 24100 | 24000 | 1455 |
| 625 | 20230915 | 095300 | 1693513250 | 24100 | 24150 | 24200 | 24100 | 5591 |
| 626 | 20230915 | 095200 | 1558403300 | 24150 | 23950 | 24150 | 23900 | 6196 |
| 627 | 20230915 | 095100 | 1409466900 | 23900 | 23950 | 23950 | 23850 | 920 |
| 628 | 20230915 | 095000 | 1387439550 | 23950 | 23850 | 24000 | 23850 | 2844 |
| 629 | 20230915 | 094900 | 1319370350 | 23900 | 23850 | 23900 | 23850 | 160 |
| 630 | 20230915 | 094800 | 1315547800 | 23850 | 23700 | 23850 | 23700 | 1598 |
| 631 | 20230915 | 094700 | 1277440200 | 23700 | 23700 | 23850 | 23700 | 147 |
| 632 | 20230915 | 094600 | 1273956150 | 23650 | 23850 | 23900 | 23650 | 1580 |
| 633 | 20230915 | 094500 | 1236359800 | 23800 | 23700 | 23800 | 23700 | 548 |
| 634 | 20230915 | 094400 | 1223340550 | 23700 | 23700 | 23700 | 23650 | 516 |
| 635 | 20230915 | 094300 | 1211112800 | 23700 | 23750 | 23750 | 23700 | 115 |
| 636 | 20230915 | 094200 | 1208382250 | 23750 | 23750 | 23750 | 23700 | 1068 |
| 637 | 20230915 | 094100 | 1183018250 | 23750 | 23800 | 23800 | 23750 | 101 |
| 638 | 20230915 | 094000 | 1180617950 | 23750 | 23800 | 23800 | 23750 | 156 |
| 639 | 20230915 | 093900 | 1176905350 | 23800 | 23800 | 23850 | 23750 | 188 |
| 640 | 20230915 | 093800 | 1172432800 | 23850 | 23700 | 23850 | 23700 | 2025 |
| 641 | 20230915 | 093700 | 1124158500 | 23700 | 23800 | 23800 | 23700 | 155 |
| 642 | 20230915 | 093600 | 1120481450 | 23800 | 23900 | 23900 | 23800 | 425 |
| 643 | 20230915 | 093500 | 1110325550 | 23900 | 23900 | 23950 | 23900 | 795 |
| 644 | 20230915 | 093400 | 1091324800 | 23900 | 23850 | 23950 | 23850 | 2421 |
| 645 | 20230915 | 093300 | 1033371500 | 23850 | 23800 | 23850 | 23800 | 229 |
| 646 | 20230915 | 093200 | 1027909950 | 23800 | 23750 | 23800 | 23700 | 794 |
| 647 | 20230915 | 093100 | 1009020200 | 23650 | 23750 | 23800 | 23650 | 297 |
| 648 | 20230915 | 093000 | 1001968800 | 23700 | 23700 | 23750 | 23650 | 261 |
| 649 | 20230915 | 092900 | 995778900 | 23650 | 23750 | 23750 | 23600 | 1516 |
| 650 | 20230915 | 092800 | 959865900 | 23750 | 23800 | 23800 | 23750 | 231 |
| 651 | 20230915 | 092700 | 954372900 | 23800 | 23850 | 23900 | 23800 | 1295 |
| 652 | 20230915 | 092600 | 923443700 | 23800 | 23850 | 23850 | 23800 | 590 |
| 653 | 20230915 | 092500 | 909378750 | 23850 | 23900 | 23900 | 23850 | 266 |
| 654 | 20230915 | 092400 | 903026100 | 23900 | 23900 | 23900 | 23850 | 683 |
| 655 | 20230915 | 092300 | 886706450 | 23950 | 23950 | 24000 | 23850 | 985 |
| 656 | 20230915 | 092200 | 863117100 | 23900 | 23950 | 24000 | 23900 | 4750 |
| 657 | 20230915 | 092100 | 749382100 | 23950 | 23900 | 24000 | 23900 | 4070 |
| 658 | 20230915 | 092000 | 651945750 | 23950 | 23750 | 23950 | 23700 | 2908 |
| 659 | 20230915 | 091900 | 582609700 | 23750 | 23800 | 23800 | 23700 | 732 |
| 660 | 20230915 | 091800 | 565229550 | 23800 | 23700 | 23850 | 23700 | 3601 |
| 661 | 20230915 | 091700 | 479646100 | 23700 | 23600 | 23700 | 23600 | 1689 |
| 662 | 20230915 | 091600 | 439701600 | 23600 | 23550 | 23600 | 23550 | 270 |
| 663 | 20230915 | 091500 | 433331850 | 23600 | 23700 | 23700 | 23550 | 2318 |
| 664 | 20230915 | 091400 | 378525450 | 23650 | 23500 | 23700 | 23500 | 3834 |
| 665 | 20230915 | 091300 | 288153400 | 23500 | 23400 | 23550 | 23300 | 2791 |
| 666 | 20230915 | 091200 | 222939400 | 23350 | 23250 | 23400 | 23200 | 753 |
| 667 | 20230915 | 091100 | 205400150 | 23200 | 23250 | 23250 | 23200 | 464 |
| 668 | 20230915 | 091000 | 194615600 | 23200 | 23250 | 23250 | 23200 | 792 |
| 669 | 20230915 | 090900 | 176219100 | 23300 | 23300 | 23350 | 23250 | 1166 |
| 670 | 20230915 | 090800 | 149051900 | 23300 | 23350 | 23400 | 23300 | 507 |
| 671 | 20230915 | 090700 | 137205000 | 23350 | 23350 | 23400 | 23350 | 44 |
| 672 | 20230915 | 090600 | 136176450 | 23350 | 23400 | 23400 | 23300 | 752 |
| 673 | 20230915 | 090500 | 118608250 | 23400 | 23350 | 23400 | 23350 | 246 |
| 674 | 20230915 | 090400 | 112855450 | 23400 | 23450 | 23450 | 23400 | 140 |
| 675 | 20230915 | 090300 | 109577550 | 23500 | 23350 | 23500 | 23350 | 644 |
| 676 | 20230915 | 090200 | 94532850 | 23350 | 23300 | 23350 | 23300 | 2687 |
| 677 | 20230915 | 090100 | 31909150 | 23300 | 23200 | 23300 | 23200 | 268 |
| 678 | 20230915 | 090000 | 25674500 | 23200 | 23350 | 23350 | 23200 | 1101 |