36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 201400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 5703 |
| 3 | 20230914 | 201300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20230914 | 201200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20230914 | 201100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20230914 | 201000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20230914 | 200900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20230914 | 200800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20230914 | 200700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20230914 | 200600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20230914 | 200500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20230914 | 200400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20230914 | 200300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20230914 | 200200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20230914 | 200100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20230914 | 200000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20230914 | 195900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20230914 | 195800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20230914 | 195700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20230914 | 195600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20230914 | 195500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20230914 | 195400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20230914 | 195300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20230914 | 195200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20230914 | 195100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20230914 | 195000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20230914 | 194900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20230914 | 194800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20230914 | 194700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20230914 | 194600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20230914 | 194500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20230914 | 194400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 5703 |
| 33 | 20230914 | 194300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20230914 | 194200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20230914 | 194100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20230914 | 194000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20230914 | 193900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20230914 | 193800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20230914 | 193700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20230914 | 193600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20230914 | 193500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20230914 | 193400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20230914 | 193300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20230914 | 193200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20230914 | 193100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20230914 | 193000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20230914 | 192900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20230914 | 192800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20230914 | 192700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20230914 | 192600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20230914 | 192500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20230914 | 192400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20230914 | 192300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20230914 | 192200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20230914 | 192100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20230914 | 192000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20230914 | 191900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20230914 | 191800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20230914 | 191700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20230914 | 191600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20230914 | 191500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20230914 | 191400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 5703 |
| 63 | 20230914 | 191300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20230914 | 191200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20230914 | 191100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20230914 | 191000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20230914 | 190900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20230914 | 190800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20230914 | 190700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20230914 | 190600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20230914 | 190500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20230914 | 190400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20230914 | 190300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20230914 | 190200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20230914 | 190100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20230914 | 190000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20230914 | 185900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20230914 | 185800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20230914 | 185700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20230914 | 185600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20230914 | 185500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20230914 | 185400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20230914 | 185300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20230914 | 185200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20230914 | 185100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20230914 | 185000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20230914 | 184900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20230914 | 184800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20230914 | 184700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20230914 | 184600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20230914 | 184500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20230914 | 184400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 5703 |
| 93 | 20230914 | 184300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20230914 | 184200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20230914 | 184100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20230914 | 184000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20230914 | 183900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20230914 | 183800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20230914 | 183700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20230914 | 183600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20230914 | 183500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20230914 | 183400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20230914 | 183300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20230914 | 183200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20230914 | 183100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20230914 | 183000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20230914 | 182900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20230914 | 182800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20230914 | 182700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20230914 | 182600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20230914 | 182500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20230914 | 182400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20230914 | 182300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20230914 | 182200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20230914 | 182100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20230914 | 182000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20230914 | 181900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20230914 | 181800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20230914 | 181700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20230914 | 181600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20230914 | 181500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20230914 | 181400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 5703 |
| 123 | 20230914 | 181300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20230914 | 181200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20230914 | 181100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20230914 | 181000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20230914 | 180900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20230914 | 180800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20230914 | 180700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20230914 | 180600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20230914 | 180500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20230914 | 180400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20230914 | 180300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20230914 | 180200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20230914 | 180100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20230914 | 180000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20230914 | 175900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20230914 | 175800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20230914 | 175700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20230914 | 175600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20230914 | 175500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20230914 | 175400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20230914 | 175300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20230914 | 175200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20230914 | 175100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20230914 | 175000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20230914 | 174900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20230914 | 174800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20230914 | 174700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20230914 | 174600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20230914 | 174500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20230914 | 174400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 5703 |
| 153 | 20230914 | 174300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20230914 | 174200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20230914 | 174100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20230914 | 174000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20230914 | 173900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20230914 | 173800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20230914 | 173700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20230914 | 173600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20230914 | 173500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20230914 | 173400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20230914 | 173300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20230914 | 173200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20230914 | 173100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20230914 | 173000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20230914 | 172900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20230914 | 172800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20230914 | 172700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20230914 | 172600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20230914 | 172500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20230914 | 172400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20230914 | 172300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20230914 | 172200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20230914 | 172100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20230914 | 172000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20230914 | 171900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20230914 | 171800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20230914 | 171700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20230914 | 171600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20230914 | 171500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20230914 | 171400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 5703 |
| 183 | 20230914 | 171300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20230914 | 171200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20230914 | 171100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20230914 | 171000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20230914 | 170900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20230914 | 170800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20230914 | 170700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20230914 | 170600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20230914 | 170500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20230914 | 170400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20230914 | 170300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20230914 | 170200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20230914 | 170100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20230914 | 170000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20230914 | 165900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20230914 | 165800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20230914 | 165700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20230914 | 165600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20230914 | 165500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20230914 | 165400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20230914 | 165300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20230914 | 165200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20230914 | 165100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20230914 | 165000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20230914 | 164900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20230914 | 164800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20230914 | 164700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20230914 | 164600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20230914 | 164500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20230914 | 164400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 5703 |
| 213 | 20230914 | 164300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20230914 | 164200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20230914 | 164100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20230914 | 164000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20230914 | 163900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20230914 | 163800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20230914 | 163700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20230914 | 163600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20230914 | 163500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20230914 | 163400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20230914 | 163300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20230914 | 163200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20230914 | 163100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20230914 | 163000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20230914 | 162900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20230914 | 162800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20230914 | 162700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20230914 | 162600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20230914 | 162500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20230914 | 162400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20230914 | 162300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20230914 | 162200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20230914 | 162100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20230914 | 162000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20230914 | 161900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 238 | 20230914 | 161800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 239 | 20230914 | 161700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 240 | 20230914 | 161600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 241 | 20230914 | 161500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 242 | 20230914 | 161400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 5703 |
| 243 | 20230914 | 161300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 244 | 20230914 | 161200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 245 | 20230914 | 161100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 246 | 20230914 | 161000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 247 | 20230914 | 160900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 248 | 20230914 | 160800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 249 | 20230914 | 160700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 250 | 20230914 | 160600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 251 | 20230914 | 160500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 252 | 20230914 | 160400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 253 | 20230914 | 160300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 254 | 20230914 | 160200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 255 | 20230914 | 160100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 256 | 20230914 | 160000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 257 | 20230914 | 155900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 258 | 20230914 | 155800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 259 | 20230914 | 155700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 260 | 20230914 | 155600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 261 | 20230914 | 155500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 262 | 20230914 | 155400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 263 | 20230914 | 155300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 264 | 20230914 | 155200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 265 | 20230914 | 155100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 266 | 20230914 | 155000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 267 | 20230914 | 154900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 268 | 20230914 | 154800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 269 | 20230914 | 154700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 270 | 20230914 | 154600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 271 | 20230914 | 154500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 272 | 20230914 | 154400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 5703 |
| 273 | 20230914 | 154300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 274 | 20230914 | 154200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 275 | 20230914 | 154100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 276 | 20230914 | 154000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 277 | 20230914 | 153900 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 278 | 20230914 | 153800 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 279 | 20230914 | 153700 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 280 | 20230914 | 153600 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 281 | 20230914 | 153500 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 282 | 20230914 | 153400 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 283 | 20230914 | 153300 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 284 | 20230914 | 153200 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 285 | 20230914 | 153100 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 286 | 20230914 | 153000 | 11687154500 | 23000 | 23000 | 23000 | 23000 | 5703 |
| 287 | 20230914 | 152900 | 11555985500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 288 | 20230914 | 152800 | 11555985500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 289 | 20230914 | 152700 | 11555985500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 290 | 20230914 | 152600 | 11555985500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 291 | 20230914 | 152500 | 11555985500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 292 | 20230914 | 152400 | 11555985500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 293 | 20230914 | 152300 | 11555985500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 294 | 20230914 | 152200 | 11555985500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 295 | 20230914 | 152100 | 11555985500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 296 | 20230914 | 152000 | 11555985500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 297 | 20230914 | 151900 | 11555985500 | 23000 | 22950 | 23000 | 22950 | 1384 |
| 298 | 20230914 | 151800 | 11524189000 | 22950 | 22900 | 23000 | 22900 | 1962 |
| 299 | 20230914 | 151700 | 11479154050 | 22900 | 22900 | 22950 | 22900 | 435 |
| 300 | 20230914 | 151600 | 11469181000 | 22900 | 22900 | 22950 | 22850 | 2305 |
| 301 | 20230914 | 151500 | 11416427350 | 22850 | 22850 | 22900 | 22850 | 4681 |
| 302 | 20230914 | 151400 | 11309466200 | 22850 | 22900 | 22900 | 22850 | 355 |
| 303 | 20230914 | 151300 | 11301336850 | 22900 | 22900 | 22950 | 22900 | 1009 |
| 304 | 20230914 | 151200 | 11278214250 | 22900 | 22900 | 22950 | 22900 | 835 |
| 305 | 20230914 | 151100 | 11259091250 | 22900 | 22900 | 22900 | 22850 | 493 |
| 306 | 20230914 | 151000 | 11247807650 | 22900 | 22900 | 22900 | 22900 | 760 |
| 307 | 20230914 | 150900 | 11230403650 | 22900 | 22950 | 22950 | 22900 | 52 |
| 308 | 20230914 | 150800 | 11229211400 | 22900 | 22900 | 22900 | 22850 | 1376 |
| 309 | 20230914 | 150700 | 11197755450 | 22900 | 22850 | 22900 | 22850 | 788 |
| 310 | 20230914 | 150600 | 11179716350 | 22850 | 22850 | 22900 | 22800 | 949 |
| 311 | 20230914 | 150500 | 11158027400 | 22900 | 22850 | 22900 | 22850 | 134 |
| 312 | 20230914 | 150400 | 11154965200 | 22850 | 22900 | 22900 | 22800 | 753 |
| 313 | 20230914 | 150300 | 11137764100 | 22900 | 22850 | 22900 | 22800 | 390 |
| 314 | 20230914 | 150200 | 11128835550 | 22900 | 22800 | 22900 | 22800 | 3390 |
| 315 | 20230914 | 150100 | 11051532100 | 22850 | 22850 | 22900 | 22850 | 1338 |
| 316 | 20230914 | 150000 | 11020938100 | 22850 | 22900 | 22900 | 22850 | 142 |
| 317 | 20230914 | 145900 | 11017692800 | 22850 | 22900 | 22900 | 22850 | 280 |
| 318 | 20230914 | 145800 | 11011288300 | 22900 | 22900 | 22900 | 22850 | 626 |
| 319 | 20230914 | 145700 | 10996953650 | 22900 | 22900 | 22900 | 22800 | 1076 |
| 320 | 20230914 | 145600 | 10972376800 | 22900 | 22800 | 22900 | 22800 | 211 |
| 321 | 20230914 | 145500 | 10967552800 | 22850 | 22850 | 22850 | 22800 | 441 |
| 322 | 20230914 | 145400 | 10957482850 | 22850 | 22850 | 22850 | 22800 | 438 |
| 323 | 20230914 | 145300 | 10947485450 | 22850 | 22850 | 22850 | 22800 | 212 |
| 324 | 20230914 | 145200 | 10942650700 | 22800 | 22800 | 22800 | 22800 | 328 |
| 325 | 20230914 | 145100 | 10935172300 | 22800 | 22800 | 22850 | 22800 | 265 |
| 326 | 20230914 | 145000 | 10929128650 | 22800 | 22850 | 22850 | 22800 | 919 |
| 327 | 20230914 | 144900 | 10908165750 | 22850 | 22800 | 22850 | 22800 | 484 |
| 328 | 20230914 | 144800 | 10897114400 | 22800 | 22800 | 22800 | 22800 | 394 |
| 329 | 20230914 | 144700 | 10888131200 | 22800 | 22800 | 22800 | 22800 | 1164 |
| 330 | 20230914 | 144600 | 10861592000 | 22800 | 22750 | 22800 | 22750 | 598 |
| 331 | 20230914 | 144500 | 10847965450 | 22750 | 22800 | 22800 | 22750 | 166 |
| 332 | 20230914 | 144400 | 10844186200 | 22750 | 22800 | 22800 | 22750 | 517 |
| 333 | 20230914 | 144300 | 10832412150 | 22800 | 22800 | 22800 | 22750 | 440 |
| 334 | 20230914 | 144200 | 10822382650 | 22800 | 22750 | 22800 | 22750 | 371 |
| 335 | 20230914 | 144100 | 10813942350 | 22750 | 22800 | 22800 | 22750 | 898 |
| 336 | 20230914 | 144000 | 10793512600 | 22800 | 22800 | 22800 | 22800 | 500 |
| 337 | 20230914 | 143900 | 10782112600 | 22750 | 22800 | 22800 | 22750 | 175 |
| 338 | 20230914 | 143800 | 10778130350 | 22800 | 22750 | 22800 | 22750 | 300 |
| 339 | 20230914 | 143700 | 10771298400 | 22750 | 22800 | 22800 | 22750 | 1848 |
| 340 | 20230914 | 143600 | 10729245850 | 22800 | 22800 | 22800 | 22800 | 309 |
| 341 | 20230914 | 143500 | 10722200650 | 22800 | 22800 | 22800 | 22750 | 166 |
| 342 | 20230914 | 143400 | 10718421750 | 22750 | 22800 | 22800 | 22750 | 170 |
| 343 | 20230914 | 143300 | 10714547550 | 22700 | 22900 | 22900 | 22700 | 8807 |
| 344 | 20230914 | 143200 | 10514024150 | 22900 | 22850 | 22900 | 22850 | 173 |
| 345 | 20230914 | 143100 | 10510070900 | 22900 | 22850 | 22900 | 22850 | 530 |
| 346 | 20230914 | 143000 | 10497934400 | 22850 | 22900 | 22950 | 22850 | 905 |
| 347 | 20230914 | 142900 | 10477199650 | 22900 | 22800 | 22900 | 22800 | 231 |
| 348 | 20230914 | 142800 | 10471931250 | 22800 | 22800 | 22800 | 22800 | 120 |
| 349 | 20230914 | 142700 | 10469195250 | 22800 | 22850 | 22850 | 22800 | 212 |
| 350 | 20230914 | 142600 | 10464360750 | 22850 | 22850 | 22850 | 22800 | 780 |
| 351 | 20230914 | 142500 | 10446543650 | 22850 | 22850 | 22850 | 22800 | 886 |
| 352 | 20230914 | 142400 | 10426298750 | 22850 | 22900 | 22900 | 22850 | 138 |
| 353 | 20230914 | 142300 | 10423145100 | 22900 | 22800 | 22900 | 22800 | 279 |
| 354 | 20230914 | 142200 | 10416775800 | 22850 | 22800 | 22850 | 22800 | 67 |
| 355 | 20230914 | 142100 | 10415247100 | 22800 | 22850 | 22850 | 22800 | 317 |
| 356 | 20230914 | 142000 | 10408010200 | 22850 | 22850 | 22850 | 22800 | 1957 |
| 357 | 20230914 | 141900 | 10363378600 | 22850 | 22850 | 22850 | 22800 | 741 |
| 358 | 20230914 | 141800 | 10346452650 | 22850 | 22800 | 22850 | 22750 | 95 |
| 359 | 20230914 | 141700 | 10344287200 | 22700 | 22800 | 22800 | 22700 | 5597 |
| 360 | 20230914 | 141600 | 10216945950 | 22800 | 22800 | 22850 | 22800 | 1353 |
| 361 | 20230914 | 141500 | 10186096600 | 22800 | 22800 | 22850 | 22800 | 1281 |
| 362 | 20230914 | 141400 | 10156889550 | 22800 | 22800 | 22800 | 22750 | 276 |
| 363 | 20230914 | 141300 | 10150598950 | 22800 | 22800 | 22800 | 22750 | 2338 |
| 364 | 20230914 | 141200 | 10097338700 | 22800 | 22850 | 22850 | 22800 | 392 |
| 365 | 20230914 | 141100 | 10088397000 | 22800 | 22850 | 22850 | 22800 | 1007 |
| 366 | 20230914 | 141000 | 10065427850 | 22850 | 22800 | 22850 | 22800 | 382 |
| 367 | 20230914 | 140900 | 10056713250 | 22800 | 22850 | 22850 | 22800 | 60 |
| 368 | 20230914 | 140800 | 10055343950 | 22850 | 22850 | 22850 | 22850 | 25 |
| 369 | 20230914 | 140700 | 10054772700 | 22800 | 22850 | 22850 | 22800 | 5106 |
| 370 | 20230914 | 140600 | 9938323600 | 22800 | 22850 | 22850 | 22800 | 1129 |
| 371 | 20230914 | 140500 | 9912526550 | 22950 | 22900 | 22950 | 22850 | 5109 |
| 372 | 20230914 | 140400 | 9795711250 | 22900 | 22900 | 22900 | 22900 | 179 |
| 373 | 20230914 | 140300 | 9791612150 | 22950 | 22900 | 22950 | 22900 | 1475 |
| 374 | 20230914 | 140200 | 9757783150 | 22900 | 22900 | 22950 | 22900 | 648 |
| 375 | 20230914 | 140100 | 9742943900 | 22900 | 22900 | 22950 | 22900 | 428 |
| 376 | 20230914 | 140000 | 9733142650 | 22900 | 22950 | 22950 | 22900 | 91 |
| 377 | 20230914 | 135900 | 9731054400 | 22900 | 22950 | 22950 | 22900 | 138 |
| 378 | 20230914 | 135800 | 9727893200 | 22950 | 22900 | 22950 | 22900 | 1035 |
| 379 | 20230914 | 135700 | 9704185200 | 22900 | 22900 | 22950 | 22900 | 183 |
| 380 | 20230914 | 135600 | 9699993500 | 22900 | 22950 | 22950 | 22900 | 68 |
| 381 | 20230914 | 135500 | 9698433300 | 22900 | 22900 | 22900 | 22900 | 1515 |
| 382 | 20230914 | 135400 | 9663739800 | 22900 | 22950 | 22950 | 22900 | 372 |
| 383 | 20230914 | 135300 | 9655219350 | 22950 | 22900 | 22950 | 22900 | 193 |
| 384 | 20230914 | 135200 | 9650798200 | 22900 | 22900 | 22900 | 22900 | 136 |
| 385 | 20230914 | 135100 | 9647683800 | 22900 | 22950 | 22950 | 22900 | 9 |
| 386 | 20230914 | 135000 | 9647477650 | 22900 | 22950 | 22950 | 22900 | 155 |
| 387 | 20230914 | 134900 | 9643926550 | 22950 | 22950 | 22950 | 22950 | 47 |
| 388 | 20230914 | 134800 | 9642847900 | 22900 | 22950 | 22950 | 22900 | 243 |
| 389 | 20230914 | 134700 | 9637277600 | 22900 | 22950 | 22950 | 22900 | 281 |
| 390 | 20230914 | 134600 | 9630834700 | 22950 | 22950 | 22950 | 22900 | 237 |
| 391 | 20230914 | 134500 | 9625406500 | 22900 | 22950 | 22950 | 22850 | 6096 |
| 392 | 20230914 | 134400 | 9485874200 | 22950 | 23000 | 23000 | 22950 | 213 |
| 393 | 20230914 | 134300 | 9480985300 | 22950 | 22900 | 22950 | 22900 | 2581 |
| 394 | 20230914 | 134200 | 9421871800 | 22900 | 22950 | 22950 | 22900 | 142 |
| 395 | 20230914 | 134100 | 9418613600 | 22950 | 22950 | 22950 | 22900 | 2020 |
| 396 | 20230914 | 134000 | 9372260500 | 22950 | 23000 | 23000 | 22950 | 42 |
| 397 | 20230914 | 133900 | 9371295700 | 22950 | 22950 | 22950 | 22950 | 174 |
| 398 | 20230914 | 133800 | 9367302400 | 23000 | 22950 | 23000 | 22950 | 2077 |
| 399 | 20230914 | 133700 | 9319634000 | 22950 | 22950 | 23000 | 22950 | 374 |
| 400 | 20230914 | 133600 | 9311050650 | 22950 | 22950 | 23000 | 22950 | 714 |
| 401 | 20230914 | 133500 | 9294635200 | 23000 | 23000 | 23000 | 23000 | 170 |
| 402 | 20230914 | 133400 | 9290725200 | 23000 | 23000 | 23000 | 22950 | 431 |
| 403 | 20230914 | 133300 | 9280818150 | 22950 | 22950 | 23000 | 22950 | 815 |
| 404 | 20230914 | 133200 | 9262108900 | 22950 | 23000 | 23000 | 22950 | 278 |
| 405 | 20230914 | 133100 | 9255728150 | 22950 | 22950 | 23000 | 22950 | 66 |
| 406 | 20230914 | 133000 | 9254213400 | 22950 | 22950 | 23000 | 22950 | 153 |
| 407 | 20230914 | 132900 | 9250701200 | 23000 | 23000 | 23000 | 22950 | 31 |
| 408 | 20230914 | 132800 | 9249989400 | 22950 | 23000 | 23000 | 22950 | 392 |
| 409 | 20230914 | 132700 | 9240991600 | 22950 | 22950 | 23000 | 22950 | 52 |
| 410 | 20230914 | 132600 | 9239797700 | 23000 | 22950 | 23000 | 22950 | 146 |
| 411 | 20230914 | 132500 | 9236446900 | 22950 | 23000 | 23000 | 22950 | 127 |
| 412 | 20230914 | 132400 | 9233526000 | 23000 | 23000 | 23000 | 23000 | 41 |
| 413 | 20230914 | 132300 | 9232583000 | 23000 | 23050 | 23050 | 23000 | 92 |
| 414 | 20230914 | 132200 | 9230466950 | 23000 | 22900 | 23000 | 22900 | 528 |
| 415 | 20230914 | 132100 | 9218344350 | 22900 | 22900 | 22900 | 22900 | 256 |
| 416 | 20230914 | 132000 | 9212481950 | 22900 | 22900 | 23000 | 22850 | 751 |
| 417 | 20230914 | 131900 | 9195235100 | 22850 | 22950 | 23050 | 22850 | 5298 |
| 418 | 20230914 | 131800 | 9074014100 | 22950 | 23050 | 23050 | 22950 | 1556 |
| 419 | 20230914 | 131700 | 9038228150 | 23000 | 23100 | 23100 | 23000 | 160 |
| 420 | 20230914 | 131600 | 9034544450 | 23050 | 23050 | 23050 | 23000 | 358 |
| 421 | 20230914 | 131500 | 9026293550 | 23000 | 23000 | 23100 | 23000 | 25 |
| 422 | 20230914 | 131400 | 9025718450 | 23000 | 23000 | 23000 | 23000 | 290 |
| 423 | 20230914 | 131300 | 9019048450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 424 | 20230914 | 131200 | 9019048450 | 23000 | 22950 | 23100 | 22950 | 1246 |
| 425 | 20230914 | 131100 | 8990397800 | 23000 | 23000 | 23000 | 22950 | 497 |
| 426 | 20230914 | 131000 | 8978982900 | 23000 | 23000 | 23000 | 22950 | 335 |
| 427 | 20230914 | 130900 | 8971283850 | 23000 | 22900 | 23100 | 22900 | 532 |
| 428 | 20230914 | 130800 | 8959099350 | 22900 | 23000 | 23100 | 22800 | 15165 |
| 429 | 20230914 | 130700 | 8611701600 | 23050 | 23000 | 23100 | 23000 | 936 |
| 430 | 20230914 | 130600 | 8590107450 | 23000 | 23100 | 23100 | 23000 | 426 |
| 431 | 20230914 | 130500 | 8580302900 | 23000 | 22950 | 23000 | 22950 | 2654 |
| 432 | 20230914 | 130400 | 8519351200 | 22950 | 22950 | 23000 | 22900 | 2002 |
| 433 | 20230914 | 130300 | 8473391250 | 22950 | 23050 | 23050 | 22950 | 2993 |
| 434 | 20230914 | 130200 | 8404574700 | 23050 | 23100 | 23150 | 23050 | 2643 |
| 435 | 20230914 | 130100 | 8343592000 | 23100 | 23100 | 23200 | 23100 | 214 |
| 436 | 20230914 | 130000 | 8338647650 | 23200 | 23150 | 23200 | 23100 | 445 |
| 437 | 20230914 | 125900 | 8328362500 | 23150 | 23150 | 23150 | 23100 | 727 |
| 438 | 20230914 | 125800 | 8311538400 | 23150 | 23200 | 23250 | 23150 | 324 |
| 439 | 20230914 | 125700 | 8304022750 | 23250 | 23250 | 23300 | 23150 | 150 |
| 440 | 20230914 | 125600 | 8300535900 | 23300 | 23350 | 23350 | 23150 | 425 |
| 441 | 20230914 | 125500 | 8290690400 | 23150 | 23250 | 23350 | 23150 | 7151 |
| 442 | 20230914 | 125400 | 8125025100 | 23250 | 23300 | 23300 | 23200 | 3701 |
| 443 | 20230914 | 125300 | 8038977550 | 23350 | 23300 | 23350 | 23250 | 156 |
| 444 | 20230914 | 125200 | 8035345100 | 23300 | 23300 | 23350 | 23300 | 1894 |
| 445 | 20230914 | 125100 | 7991212300 | 23300 | 23350 | 23400 | 23300 | 245 |
| 446 | 20230914 | 125000 | 7985495800 | 23350 | 23300 | 23400 | 23300 | 394 |
| 447 | 20230914 | 124900 | 7976309800 | 23400 | 23300 | 23400 | 23300 | 1168 |
| 448 | 20230914 | 124800 | 7948990500 | 23350 | 23350 | 23450 | 23300 | 891 |
| 449 | 20230914 | 124700 | 7928181850 | 23350 | 23350 | 23350 | 23300 | 1925 |
| 450 | 20230914 | 124600 | 7883239000 | 23350 | 23350 | 23350 | 23300 | 345 |
| 451 | 20230914 | 124500 | 7875183400 | 23300 | 23350 | 23350 | 23300 | 413 |
| 452 | 20230914 | 124400 | 7865558850 | 23350 | 23300 | 23350 | 23300 | 303 |
| 453 | 20230914 | 124300 | 7858483850 | 23350 | 23200 | 23350 | 23200 | 1110 |
| 454 | 20230914 | 124200 | 7832622250 | 23200 | 23300 | 23350 | 23200 | 3205 |
| 455 | 20230914 | 124100 | 7758117100 | 23300 | 23450 | 23450 | 23300 | 2639 |
| 456 | 20230914 | 124000 | 7696481450 | 23450 | 23450 | 23450 | 23400 | 604 |
| 457 | 20230914 | 123900 | 7682337700 | 23400 | 23500 | 23500 | 23400 | 3228 |
| 458 | 20230914 | 123800 | 7606574050 | 23500 | 23500 | 23500 | 23450 | 5511 |
| 459 | 20230914 | 123700 | 7477114300 | 23450 | 23350 | 23450 | 23350 | 5387 |
| 460 | 20230914 | 123600 | 7350876400 | 23350 | 23400 | 23400 | 23350 | 1224 |
| 461 | 20230914 | 123500 | 7322241550 | 23400 | 23400 | 23450 | 23400 | 596 |
| 462 | 20230914 | 123400 | 7308294400 | 23400 | 23400 | 23400 | 23300 | 3104 |
| 463 | 20230914 | 123300 | 7235680100 | 23400 | 23250 | 23400 | 23250 | 3213 |
| 464 | 20230914 | 123200 | 7160649050 | 23250 | 23300 | 23300 | 23250 | 660 |
| 465 | 20230914 | 123100 | 7145302700 | 23300 | 23250 | 23300 | 23250 | 385 |
| 466 | 20230914 | 123000 | 7136332550 | 23250 | 23350 | 23350 | 23250 | 1006 |
| 467 | 20230914 | 122900 | 7112898600 | 23300 | 23300 | 23350 | 23300 | 169 |
| 468 | 20230914 | 122800 | 7108959150 | 23350 | 23350 | 23350 | 23350 | 40 |
| 469 | 20230914 | 122700 | 7108025150 | 23250 | 23300 | 23300 | 23250 | 248 |
| 470 | 20230914 | 122600 | 7102248050 | 23350 | 23300 | 23350 | 23300 | 394 |
| 471 | 20230914 | 122500 | 7093067650 | 23250 | 23250 | 23250 | 23250 | 119 |
| 472 | 20230914 | 122400 | 7090300900 | 23300 | 23300 | 23300 | 23250 | 161 |
| 473 | 20230914 | 122300 | 7086549800 | 23300 | 23300 | 23300 | 23250 | 365 |
| 474 | 20230914 | 122200 | 7078051250 | 23250 | 23250 | 23250 | 23250 | 117 |
| 475 | 20230914 | 122100 | 7075331000 | 23250 | 23300 | 23300 | 23250 | 575 |
| 476 | 20230914 | 122000 | 7061939950 | 23300 | 23350 | 23350 | 23250 | 325 |
| 477 | 20230914 | 121900 | 7054373150 | 23350 | 23350 | 23350 | 23350 | 386 |
| 478 | 20230914 | 121800 | 7045360050 | 23250 | 23250 | 23350 | 23250 | 142 |
| 479 | 20230914 | 121700 | 7042057950 | 23350 | 23250 | 23350 | 23250 | 162 |
| 480 | 20230914 | 121600 | 7038284700 | 23200 | 23300 | 23350 | 23200 | 2179 |
| 481 | 20230914 | 121500 | 6987475400 | 23200 | 23200 | 23200 | 23200 | 16 |
| 482 | 20230914 | 121400 | 6987104200 | 23300 | 23200 | 23300 | 23200 | 125 |
| 483 | 20230914 | 121300 | 6984204000 | 23200 | 23200 | 23200 | 23200 | 201 |
| 484 | 20230914 | 121200 | 6979540800 | 23200 | 23300 | 23300 | 23200 | 358 |
| 485 | 20230914 | 121100 | 6971235000 | 23200 | 23200 | 23200 | 23200 | 168 |
| 486 | 20230914 | 121000 | 6967337400 | 23300 | 23200 | 23300 | 23200 | 14 |
| 487 | 20230914 | 120900 | 6967011600 | 23200 | 23200 | 23200 | 23200 | 211 |
| 488 | 20230914 | 120800 | 6962116400 | 23300 | 23200 | 23300 | 23200 | 1119 |
| 489 | 20230914 | 120700 | 6936076300 | 23200 | 23250 | 23250 | 23200 | 316 |
| 490 | 20230914 | 120600 | 6928735200 | 23250 | 23250 | 23300 | 23250 | 358 |
| 491 | 20230914 | 120500 | 6920411600 | 23250 | 23300 | 23300 | 23250 | 175 |
| 492 | 20230914 | 120400 | 6916340400 | 23300 | 23250 | 23300 | 23250 | 97 |
| 493 | 20230914 | 120300 | 6914083950 | 23200 | 23300 | 23300 | 23200 | 115 |
| 494 | 20230914 | 120200 | 6911408150 | 23300 | 23200 | 23300 | 23200 | 368 |
| 495 | 20230914 | 120100 | 6902854550 | 23200 | 23200 | 23200 | 23200 | 25 |
| 496 | 20230914 | 120000 | 6902274550 | 23200 | 23350 | 23350 | 23200 | 355 |
| 497 | 20230914 | 115900 | 6894000950 | 23350 | 23350 | 23350 | 23350 | 18 |
| 498 | 20230914 | 115800 | 6893580650 | 23350 | 23300 | 23350 | 23200 | 941 |
| 499 | 20230914 | 115700 | 6871656350 | 23300 | 23250 | 23300 | 23200 | 462 |
| 500 | 20230914 | 115600 | 6860931350 | 23200 | 23200 | 23250 | 23200 | 251 |
| 501 | 20230914 | 115500 | 6855103100 | 23250 | 23250 | 23250 | 23250 | 793 |
| 502 | 20230914 | 115400 | 6836665850 | 23250 | 23250 | 23250 | 23200 | 1722 |
| 503 | 20230914 | 115300 | 6796671550 | 23250 | 23250 | 23250 | 23200 | 96 |
| 504 | 20230914 | 115200 | 6794439600 | 23200 | 23300 | 23300 | 23200 | 820 |
| 505 | 20230914 | 115100 | 6775354550 | 23200 | 23200 | 23300 | 23200 | 519 |
| 506 | 20230914 | 115000 | 6763300700 | 23250 | 23350 | 23350 | 23250 | 2262 |
| 507 | 20230914 | 114900 | 6710568350 | 23350 | 23350 | 23350 | 23300 | 1615 |
| 508 | 20230914 | 114800 | 6672864400 | 23350 | 23300 | 23350 | 23300 | 138 |
| 509 | 20230914 | 114700 | 6669643950 | 23350 | 23300 | 23350 | 23300 | 4536 |
| 510 | 20230914 | 114600 | 6563841250 | 23350 | 23250 | 23350 | 23250 | 2366 |
| 511 | 20230914 | 114500 | 6508713200 | 23200 | 23250 | 23300 | 23200 | 3213 |
| 512 | 20230914 | 114400 | 6433990200 | 23250 | 23250 | 23250 | 23200 | 97 |
| 513 | 20230914 | 114300 | 6431736700 | 23250 | 23200 | 23250 | 23200 | 365 |
| 514 | 20230914 | 114200 | 6423256900 | 23200 | 23200 | 23250 | 23200 | 3539 |
| 515 | 20230914 | 114100 | 6340994600 | 23200 | 23150 | 23200 | 23150 | 1388 |
| 516 | 20230914 | 114000 | 6308793550 | 23150 | 23150 | 23150 | 23150 | 228 |
| 517 | 20230914 | 113900 | 6303515350 | 23200 | 23150 | 23200 | 23150 | 1065 |
| 518 | 20230914 | 113800 | 6278823500 | 23150 | 23150 | 23200 | 23150 | 511 |
| 519 | 20230914 | 113700 | 6266985300 | 23150 | 23150 | 23150 | 23150 | 33 |
| 520 | 20230914 | 113600 | 6266221350 | 23150 | 23150 | 23150 | 23150 | 318 |
| 521 | 20230914 | 113500 | 6258859650 | 23150 | 23150 | 23200 | 23150 | 17 |
| 522 | 20230914 | 113400 | 6258465950 | 23100 | 23100 | 23150 | 23100 | 121 |
| 523 | 20230914 | 113300 | 6255670800 | 23100 | 23100 | 23100 | 23050 | 495 |
| 524 | 20230914 | 113200 | 6244237100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 525 | 20230914 | 113100 | 6244237100 | 23100 | 23100 | 23100 | 23100 | 136 |
| 526 | 20230914 | 113000 | 6241095500 | 23050 | 23100 | 23100 | 23050 | 52 |
| 527 | 20230914 | 112900 | 6239895100 | 23100 | 23150 | 23150 | 23100 | 446 |
| 528 | 20230914 | 112800 | 6229582400 | 23200 | 23200 | 23200 | 23150 | 202 |
| 529 | 20230914 | 112700 | 6224899400 | 23200 | 23250 | 23300 | 23200 | 1250 |
| 530 | 20230914 | 112600 | 6195815800 | 23300 | 23300 | 23300 | 23250 | 3735 |
| 531 | 20230914 | 112500 | 6108885550 | 23250 | 23250 | 23300 | 23200 | 3283 |
| 532 | 20230914 | 112400 | 6032506900 | 23250 | 23300 | 23300 | 23200 | 8367 |
| 533 | 20230914 | 112300 | 5838027000 | 23250 | 23250 | 23300 | 23250 | 1909 |
| 534 | 20230914 | 112200 | 5793601450 | 23250 | 23200 | 23250 | 23150 | 2184 |
| 535 | 20230914 | 112100 | 5742910500 | 23200 | 23100 | 23200 | 23100 | 3970 |
| 536 | 20230914 | 112000 | 5650942350 | 23050 | 23100 | 23100 | 23050 | 179 |
| 537 | 20230914 | 111900 | 5646815550 | 23050 | 23000 | 23050 | 23000 | 792 |
| 538 | 20230914 | 111800 | 5628585050 | 23000 | 23000 | 23000 | 23000 | 137 |
| 539 | 20230914 | 111700 | 5625434050 | 23050 | 23000 | 23050 | 22950 | 164 |
| 540 | 20230914 | 111600 | 5621659350 | 22950 | 22950 | 23000 | 22950 | 2277 |
| 541 | 20230914 | 111500 | 5569300200 | 22950 | 23000 | 23000 | 22950 | 353 |
| 542 | 20230914 | 111400 | 5561186100 | 23000 | 22950 | 23000 | 22950 | 2103 |
| 543 | 20230914 | 111300 | 5512865250 | 22950 | 22950 | 22950 | 22950 | 274 |
| 544 | 20230914 | 111200 | 5506576950 | 22950 | 22950 | 22950 | 22950 | 1690 |
| 545 | 20230914 | 111100 | 5467791450 | 23000 | 23000 | 23000 | 22950 | 1717 |
| 546 | 20230914 | 111000 | 5428309900 | 23000 | 23000 | 23000 | 22950 | 282 |
| 547 | 20230914 | 110900 | 5421826450 | 22950 | 23000 | 23050 | 22950 | 2343 |
| 548 | 20230914 | 110800 | 5367965300 | 23000 | 23100 | 23100 | 23000 | 1855 |
| 549 | 20230914 | 110700 | 5325165800 | 23150 | 23100 | 23150 | 23100 | 226 |
| 550 | 20230914 | 110600 | 5319940150 | 23100 | 23100 | 23150 | 23100 | 223 |
| 551 | 20230914 | 110500 | 5314788800 | 23150 | 23150 | 23150 | 23100 | 310 |
| 552 | 20230914 | 110400 | 5307623750 | 23150 | 23050 | 23150 | 23050 | 1230 |
| 553 | 20230914 | 110300 | 5279210650 | 23100 | 23050 | 23100 | 23050 | 1419 |
| 554 | 20230914 | 110200 | 5246462350 | 23100 | 23100 | 23100 | 23050 | 606 |
| 555 | 20230914 | 110100 | 5232469700 | 23050 | 23050 | 23100 | 23050 | 1217 |
| 556 | 20230914 | 110000 | 5204357300 | 23050 | 23100 | 23100 | 23050 | 326 |
| 557 | 20230914 | 105900 | 5196833150 | 23100 | 23100 | 23100 | 23000 | 306 |
| 558 | 20230914 | 105800 | 5189775050 | 23000 | 23050 | 23100 | 23000 | 1404 |
| 559 | 20230914 | 105700 | 5157406100 | 23050 | 23000 | 23050 | 23000 | 611 |
| 560 | 20230914 | 105600 | 5143341900 | 23000 | 23050 | 23050 | 23000 | 125 |
| 561 | 20230914 | 105500 | 5140466550 | 23000 | 23000 | 23000 | 23000 | 403 |
| 562 | 20230914 | 105400 | 5131197550 | 23000 | 23050 | 23050 | 23000 | 651 |
| 563 | 20230914 | 105300 | 5116222900 | 23000 | 23000 | 23050 | 23000 | 269 |
| 564 | 20230914 | 105200 | 5110033350 | 23050 | 23050 | 23050 | 23000 | 195 |
| 565 | 20230914 | 105100 | 5105543600 | 23000 | 23000 | 23000 | 22950 | 436 |
| 566 | 20230914 | 105000 | 5095515700 | 22950 | 22950 | 22950 | 22950 | 468 |
| 567 | 20230914 | 104900 | 5084775100 | 22950 | 23000 | 23050 | 22950 | 387 |
| 568 | 20230914 | 104800 | 5075879650 | 23000 | 23000 | 23000 | 22950 | 690 |
| 569 | 20230914 | 104700 | 5060010450 | 22950 | 22950 | 22950 | 22950 | 233 |
| 570 | 20230914 | 104600 | 5054663100 | 22950 | 22950 | 22950 | 22950 | 801 |
| 571 | 20230914 | 104500 | 5036280150 | 22950 | 22950 | 23000 | 22950 | 761 |
| 572 | 20230914 | 104400 | 5018810050 | 22900 | 22900 | 22900 | 22900 | 293 |
| 573 | 20230914 | 104300 | 5012100350 | 22950 | 22900 | 22950 | 22900 | 103 |
| 574 | 20230914 | 104200 | 5009736550 | 22950 | 22900 | 22950 | 22900 | 463 |
| 575 | 20230914 | 104100 | 4999132400 | 22900 | 23000 | 23000 | 22900 | 547 |
| 576 | 20230914 | 104000 | 4986595050 | 23000 | 22900 | 23000 | 22900 | 330 |
| 577 | 20230914 | 103900 | 4979037750 | 22900 | 23000 | 23050 | 22900 | 3362 |
| 578 | 20230914 | 103800 | 4901902750 | 23000 | 23050 | 23050 | 23000 | 250 |
| 579 | 20230914 | 103700 | 4896146200 | 23050 | 23000 | 23050 | 22950 | 1462 |
| 580 | 20230914 | 103600 | 4862531900 | 23000 | 22950 | 23000 | 22950 | 454 |
| 581 | 20230914 | 103500 | 4852091400 | 22950 | 23000 | 23050 | 22950 | 694 |
| 582 | 20230914 | 103400 | 4836139300 | 23000 | 23050 | 23100 | 23000 | 1055 |
| 583 | 20230914 | 103300 | 4811820850 | 23000 | 23000 | 23100 | 23000 | 1168 |
| 584 | 20230914 | 103200 | 4784901350 | 23000 | 22950 | 23000 | 22950 | 154 |
| 585 | 20230914 | 103100 | 4781359650 | 22950 | 23100 | 23100 | 22950 | 2257 |
| 586 | 20230914 | 103000 | 4729418700 | 23100 | 23100 | 23100 | 23050 | 3756 |
| 587 | 20230914 | 102900 | 4642667400 | 23100 | 23100 | 23150 | 23050 | 1497 |
| 588 | 20230914 | 102800 | 4608101000 | 23100 | 23050 | 23100 | 23050 | 944 |
| 589 | 20230914 | 102700 | 4586335300 | 23050 | 23050 | 23050 | 23050 | 157 |
| 590 | 20230914 | 102600 | 4582716450 | 23050 | 23000 | 23100 | 23000 | 2232 |
| 591 | 20230914 | 102500 | 4531259500 | 23050 | 23000 | 23050 | 22950 | 602 |
| 592 | 20230914 | 102400 | 4517415550 | 23050 | 23000 | 23050 | 22950 | 756 |
| 593 | 20230914 | 102300 | 4500040600 | 23000 | 23050 | 23050 | 23000 | 1499 |
| 594 | 20230914 | 102200 | 4465562200 | 23000 | 22900 | 23000 | 22900 | 6950 |
| 595 | 20230914 | 102100 | 4305945000 | 22900 | 22800 | 22900 | 22800 | 1364 |
| 596 | 20230914 | 102000 | 4274779150 | 22850 | 22800 | 22850 | 22800 | 319 |
| 597 | 20230914 | 101900 | 4267505400 | 22850 | 22800 | 22850 | 22800 | 317 |
| 598 | 20230914 | 101800 | 4260272050 | 22800 | 22850 | 22900 | 22800 | 516 |
| 599 | 20230914 | 101700 | 4248487750 | 22800 | 22850 | 22900 | 22800 | 378 |
| 600 | 20230914 | 101600 | 4239855950 | 22750 | 22750 | 22900 | 22750 | 2412 |
| 601 | 20230914 | 101500 | 4184780700 | 22750 | 22800 | 22850 | 22750 | 720 |
| 602 | 20230914 | 101400 | 4168381200 | 22850 | 22750 | 22850 | 22650 | 4931 |
| 603 | 20230914 | 101300 | 4056369350 | 22750 | 22650 | 22750 | 22600 | 10228 |
| 604 | 20230914 | 101200 | 3825091600 | 22700 | 22500 | 22700 | 22450 | 3620 |
| 605 | 20230914 | 101100 | 3743420300 | 22450 | 22550 | 22550 | 22450 | 5863 |
| 606 | 20230914 | 101000 | 3611542750 | 22500 | 22550 | 22550 | 22500 | 1215 |
| 607 | 20230914 | 100900 | 3584192300 | 22500 | 22550 | 22600 | 22500 | 6652 |
| 608 | 20230914 | 100800 | 3434376500 | 22550 | 22650 | 22700 | 22550 | 9153 |
| 609 | 20230914 | 100700 | 3227625650 | 22650 | 22700 | 22700 | 22650 | 641 |
| 610 | 20230914 | 100600 | 3213105700 | 22700 | 22700 | 22700 | 22650 | 2853 |
| 611 | 20230914 | 100500 | 3148481850 | 22650 | 22700 | 22700 | 22650 | 717 |
| 612 | 20230914 | 100400 | 3132229750 | 22650 | 22650 | 22700 | 22650 | 894 |
| 613 | 20230914 | 100300 | 3111975800 | 22650 | 22700 | 22750 | 22650 | 554 |
| 614 | 20230914 | 100200 | 3099406100 | 22700 | 22650 | 22700 | 22650 | 509 |
| 615 | 20230914 | 100100 | 3087873500 | 22650 | 22700 | 22750 | 22650 | 3783 |
| 616 | 20230914 | 100000 | 3002158400 | 22700 | 22700 | 22750 | 22650 | 2986 |
| 617 | 20230914 | 095900 | 2934354850 | 22700 | 22700 | 22750 | 22700 | 381 |
| 618 | 20230914 | 095800 | 2925698350 | 22700 | 22750 | 22750 | 22700 | 568 |
| 619 | 20230914 | 095700 | 2912781400 | 22750 | 22750 | 22800 | 22700 | 1367 |
| 620 | 20230914 | 095600 | 2881723350 | 22750 | 22700 | 22800 | 22700 | 2480 |
| 621 | 20230914 | 095500 | 2825378700 | 22850 | 22850 | 22850 | 22700 | 5514 |
| 622 | 20230914 | 095400 | 2699760150 | 22900 | 22850 | 22900 | 22800 | 799 |
| 623 | 20230914 | 095300 | 2681504200 | 22850 | 22900 | 22950 | 22850 | 463 |
| 624 | 20230914 | 095200 | 2670916200 | 22900 | 22800 | 22900 | 22800 | 187 |
| 625 | 20230914 | 095100 | 2666638500 | 22800 | 22850 | 22950 | 22800 | 3529 |
| 626 | 20230914 | 095000 | 2586110550 | 22850 | 22900 | 22950 | 22850 | 2666 |
| 627 | 20230914 | 094900 | 2525119200 | 22900 | 22900 | 22950 | 22900 | 302 |
| 628 | 20230914 | 094800 | 2518201900 | 22900 | 22900 | 22950 | 22850 | 926 |
| 629 | 20230914 | 094700 | 2496990800 | 22900 | 22950 | 22950 | 22900 | 950 |
| 630 | 20230914 | 094600 | 2475231650 | 22950 | 23050 | 23050 | 22950 | 1260 |
| 631 | 20230914 | 094500 | 2446305150 | 23050 | 22950 | 23050 | 22950 | 836 |
| 632 | 20230914 | 094400 | 2427109400 | 22950 | 23000 | 23050 | 22900 | 1610 |
| 633 | 20230914 | 094300 | 2390167750 | 22950 | 23050 | 23050 | 22950 | 1353 |
| 634 | 20230914 | 094200 | 2359063750 | 23050 | 23100 | 23100 | 23050 | 153 |
| 635 | 20230914 | 094100 | 2355536500 | 23050 | 23050 | 23150 | 23050 | 600 |
| 636 | 20230914 | 094000 | 2341689850 | 23100 | 23050 | 23100 | 23050 | 152 |
| 637 | 20230914 | 093900 | 2338184700 | 23050 | 23100 | 23150 | 23050 | 676 |
| 638 | 20230914 | 093800 | 2322563250 | 23150 | 23150 | 23150 | 23150 | 367 |
| 639 | 20230914 | 093700 | 2314067200 | 23150 | 23050 | 23150 | 23050 | 419 |
| 640 | 20230914 | 093600 | 2304384500 | 23050 | 23050 | 23150 | 23050 | 1820 |
| 641 | 20230914 | 093500 | 2262351700 | 23050 | 23050 | 23050 | 23000 | 481 |
| 642 | 20230914 | 093400 | 2251287000 | 23050 | 23100 | 23100 | 23050 | 490 |
| 643 | 20230914 | 093300 | 2239984250 | 23050 | 23150 | 23150 | 23050 | 940 |
| 644 | 20230914 | 093200 | 2218276950 | 23150 | 23150 | 23200 | 23150 | 650 |
| 645 | 20230914 | 093100 | 2203229400 | 23150 | 23100 | 23150 | 23050 | 2104 |
| 646 | 20230914 | 093000 | 2154568350 | 23100 | 22950 | 23100 | 22900 | 2708 |
| 647 | 20230914 | 092900 | 2092351150 | 22950 | 22900 | 22950 | 22850 | 565 |
| 648 | 20230914 | 092800 | 2079405500 | 22900 | 22850 | 22950 | 22850 | 2640 |
| 649 | 20230914 | 092700 | 2018993550 | 22750 | 22650 | 22850 | 22650 | 2621 |
| 650 | 20230914 | 092600 | 1959539650 | 22700 | 22700 | 22750 | 22650 | 4010 |
| 651 | 20230914 | 092500 | 1868523200 | 22750 | 22900 | 22900 | 22750 | 3465 |
| 652 | 20230914 | 092400 | 1789570850 | 22850 | 22900 | 22900 | 22850 | 358 |
| 653 | 20230914 | 092300 | 1781389400 | 22900 | 22850 | 22900 | 22850 | 513 |
| 654 | 20230914 | 092200 | 1769665100 | 22850 | 22900 | 22900 | 22800 | 1238 |
| 655 | 20230914 | 092100 | 1741399800 | 22900 | 22850 | 22950 | 22850 | 1071 |
| 656 | 20230914 | 092000 | 1716847850 | 22800 | 22800 | 22950 | 22800 | 3904 |
| 657 | 20230914 | 091900 | 1627535800 | 22800 | 22950 | 22950 | 22800 | 2141 |
| 658 | 20230914 | 091800 | 1578577900 | 22950 | 23050 | 23100 | 22950 | 5408 |
| 659 | 20230914 | 091700 | 1454367450 | 23050 | 23050 | 23100 | 22950 | 2682 |
| 660 | 20230914 | 091600 | 1392756250 | 23100 | 23000 | 23150 | 22950 | 1161 |
| 661 | 20230914 | 091500 | 1365931950 | 23000 | 22750 | 23100 | 22750 | 6445 |
| 662 | 20230914 | 091400 | 1218108500 | 22700 | 22700 | 22750 | 22550 | 12237 |
| 663 | 20230914 | 091300 | 941026300 | 22650 | 22750 | 22800 | 22650 | 2251 |
| 664 | 20230914 | 091200 | 889959500 | 22750 | 22900 | 22950 | 22700 | 5071 |
| 665 | 20230914 | 091100 | 774535300 | 22900 | 22850 | 22950 | 22800 | 1501 |
| 666 | 20230914 | 091000 | 740194750 | 22900 | 22800 | 22900 | 22800 | 1822 |
| 667 | 20230914 | 090900 | 698623700 | 22900 | 22900 | 22900 | 22750 | 5566 |
| 668 | 20230914 | 090800 | 571714650 | 22950 | 23050 | 23050 | 22900 | 2314 |
| 669 | 20230914 | 090700 | 518589400 | 23000 | 23150 | 23200 | 23000 | 2523 |
| 670 | 20230914 | 090600 | 460451350 | 23150 | 23300 | 23400 | 23100 | 4953 |
| 671 | 20230914 | 090500 | 345405100 | 23350 | 23150 | 23550 | 23150 | 3154 |
| 672 | 20230914 | 090400 | 271686950 | 23150 | 23150 | 23150 | 23100 | 1216 |
| 673 | 20230914 | 090300 | 243579750 | 23200 | 23100 | 23200 | 23050 | 1813 |
| 674 | 20230914 | 090200 | 201739850 | 23100 | 23100 | 23150 | 23000 | 1381 |
| 675 | 20230914 | 090100 | 169851250 | 22950 | 23150 | 23200 | 22900 | 2427 |
| 676 | 20230914 | 090000 | 113905000 | 23150 | 22950 | 23150 | 22950 | 4781 |