36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 201900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 4353 |
| 3 | 20230913 | 201800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 4 | 20230913 | 201700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 5 | 20230913 | 201600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 6 | 20230913 | 201500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 7 | 20230913 | 201400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 8 | 20230913 | 201300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 9 | 20230913 | 201200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 10 | 20230913 | 201100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 11 | 20230913 | 201000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 12 | 20230913 | 200900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 13 | 20230913 | 200800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 14 | 20230913 | 200700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 15 | 20230913 | 200600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 16 | 20230913 | 200500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 17 | 20230913 | 200400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 18 | 20230913 | 200300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 19 | 20230913 | 200200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 20 | 20230913 | 200100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 21 | 20230913 | 200000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 22 | 20230913 | 195900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 23 | 20230913 | 195800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 24 | 20230913 | 195700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 25 | 20230913 | 195600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 26 | 20230913 | 195500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 27 | 20230913 | 195400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 28 | 20230913 | 195300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 29 | 20230913 | 195200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 30 | 20230913 | 195100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 31 | 20230913 | 195000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 32 | 20230913 | 194900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 4353 |
| 33 | 20230913 | 194800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 34 | 20230913 | 194700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 35 | 20230913 | 194600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 36 | 20230913 | 194500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 37 | 20230913 | 194400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 38 | 20230913 | 194300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 39 | 20230913 | 194200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 40 | 20230913 | 194100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 41 | 20230913 | 194000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 42 | 20230913 | 193900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 43 | 20230913 | 193800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 44 | 20230913 | 193700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 45 | 20230913 | 193600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 46 | 20230913 | 193500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 47 | 20230913 | 193400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 48 | 20230913 | 193300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 49 | 20230913 | 193200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 50 | 20230913 | 193100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 51 | 20230913 | 193000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 52 | 20230913 | 192900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 53 | 20230913 | 192800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 54 | 20230913 | 192700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 55 | 20230913 | 192600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 56 | 20230913 | 192500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 57 | 20230913 | 192400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 58 | 20230913 | 192300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 59 | 20230913 | 192200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 60 | 20230913 | 192100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 61 | 20230913 | 192000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 62 | 20230913 | 191900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 4353 |
| 63 | 20230913 | 191800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 64 | 20230913 | 191700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 65 | 20230913 | 191600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 66 | 20230913 | 191500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 67 | 20230913 | 191400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 68 | 20230913 | 191300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 69 | 20230913 | 191200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 70 | 20230913 | 191100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 71 | 20230913 | 191000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 72 | 20230913 | 190900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 73 | 20230913 | 190800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 74 | 20230913 | 190700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 75 | 20230913 | 190600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 76 | 20230913 | 190500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 77 | 20230913 | 190400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 78 | 20230913 | 190300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 79 | 20230913 | 190200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 80 | 20230913 | 190100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 81 | 20230913 | 190000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 82 | 20230913 | 185900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 83 | 20230913 | 185800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 84 | 20230913 | 185700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 85 | 20230913 | 185600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 86 | 20230913 | 185500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 87 | 20230913 | 185400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 88 | 20230913 | 185300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 89 | 20230913 | 185200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 90 | 20230913 | 185100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 91 | 20230913 | 185000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 92 | 20230913 | 184900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 4353 |
| 93 | 20230913 | 184800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 94 | 20230913 | 184700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 95 | 20230913 | 184600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 96 | 20230913 | 184500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 97 | 20230913 | 184400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 98 | 20230913 | 184300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 99 | 20230913 | 184200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 100 | 20230913 | 184100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 101 | 20230913 | 184000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 102 | 20230913 | 183900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 103 | 20230913 | 183800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 104 | 20230913 | 183700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 105 | 20230913 | 183600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 106 | 20230913 | 183500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 107 | 20230913 | 183400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 108 | 20230913 | 183300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 109 | 20230913 | 183200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 110 | 20230913 | 183100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 111 | 20230913 | 183000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 112 | 20230913 | 182900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 113 | 20230913 | 182800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 114 | 20230913 | 182700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 115 | 20230913 | 182600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 116 | 20230913 | 182500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 117 | 20230913 | 182400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 118 | 20230913 | 182300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 119 | 20230913 | 182200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 120 | 20230913 | 182100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 121 | 20230913 | 182000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 122 | 20230913 | 181900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 4353 |
| 123 | 20230913 | 181800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 124 | 20230913 | 181700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 125 | 20230913 | 181600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 126 | 20230913 | 181500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 127 | 20230913 | 181400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 128 | 20230913 | 181300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 129 | 20230913 | 181200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 130 | 20230913 | 181100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 131 | 20230913 | 181000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 132 | 20230913 | 180900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 133 | 20230913 | 180800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 134 | 20230913 | 180700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 135 | 20230913 | 180600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 136 | 20230913 | 180500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 137 | 20230913 | 180400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 138 | 20230913 | 180300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 139 | 20230913 | 180200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 140 | 20230913 | 180100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 141 | 20230913 | 180000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 142 | 20230913 | 175900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 143 | 20230913 | 175800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 144 | 20230913 | 175700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 145 | 20230913 | 175600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 146 | 20230913 | 175500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 147 | 20230913 | 175400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 148 | 20230913 | 175300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 149 | 20230913 | 175200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 150 | 20230913 | 175100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 151 | 20230913 | 175000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 152 | 20230913 | 174900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 4353 |
| 153 | 20230913 | 174800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 154 | 20230913 | 174700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 155 | 20230913 | 174600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 156 | 20230913 | 174500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 157 | 20230913 | 174400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 158 | 20230913 | 174300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 159 | 20230913 | 174200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 160 | 20230913 | 174100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 161 | 20230913 | 174000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 162 | 20230913 | 173900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 163 | 20230913 | 173800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 164 | 20230913 | 173700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 165 | 20230913 | 173600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 166 | 20230913 | 173500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 167 | 20230913 | 173400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 168 | 20230913 | 173300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 169 | 20230913 | 173200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 170 | 20230913 | 173100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 171 | 20230913 | 173000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 172 | 20230913 | 172900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 173 | 20230913 | 172800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 174 | 20230913 | 172700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 175 | 20230913 | 172600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 176 | 20230913 | 172500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 177 | 20230913 | 172400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 178 | 20230913 | 172300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 179 | 20230913 | 172200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 180 | 20230913 | 172100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 181 | 20230913 | 172000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 182 | 20230913 | 171900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 4353 |
| 183 | 20230913 | 171800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 184 | 20230913 | 171700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 185 | 20230913 | 171600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 186 | 20230913 | 171500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 187 | 20230913 | 171400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 188 | 20230913 | 171300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 189 | 20230913 | 171200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 190 | 20230913 | 171100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 191 | 20230913 | 171000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 192 | 20230913 | 170900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 193 | 20230913 | 170800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 194 | 20230913 | 170700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 195 | 20230913 | 170600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 196 | 20230913 | 170500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 197 | 20230913 | 170400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 198 | 20230913 | 170300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 199 | 20230913 | 170200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 200 | 20230913 | 170100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 201 | 20230913 | 170000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 202 | 20230913 | 165900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 203 | 20230913 | 165800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 204 | 20230913 | 165700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 205 | 20230913 | 165600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 206 | 20230913 | 165500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 207 | 20230913 | 165400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 208 | 20230913 | 165300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 209 | 20230913 | 165200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 210 | 20230913 | 165100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 211 | 20230913 | 165000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 212 | 20230913 | 164900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 4353 |
| 213 | 20230913 | 164800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 214 | 20230913 | 164700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 215 | 20230913 | 164600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 216 | 20230913 | 164500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 217 | 20230913 | 164400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 218 | 20230913 | 164300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 219 | 20230913 | 164200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 220 | 20230913 | 164100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 221 | 20230913 | 164000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 222 | 20230913 | 163900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 223 | 20230913 | 163800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 224 | 20230913 | 163700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 225 | 20230913 | 163600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 226 | 20230913 | 163500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 227 | 20230913 | 163400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 228 | 20230913 | 163300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 229 | 20230913 | 163200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 230 | 20230913 | 163100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 231 | 20230913 | 163000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 232 | 20230913 | 162900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 233 | 20230913 | 162800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 234 | 20230913 | 162700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 235 | 20230913 | 162600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 236 | 20230913 | 162500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 237 | 20230913 | 162400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 238 | 20230913 | 162300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 239 | 20230913 | 162200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 240 | 20230913 | 162100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 241 | 20230913 | 162000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 242 | 20230913 | 161900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 4353 |
| 243 | 20230913 | 161800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 244 | 20230913 | 161700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 245 | 20230913 | 161600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 246 | 20230913 | 161500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 247 | 20230913 | 161400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 248 | 20230913 | 161300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 249 | 20230913 | 161200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 250 | 20230913 | 161100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 251 | 20230913 | 161000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 252 | 20230913 | 160900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 253 | 20230913 | 160800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 254 | 20230913 | 160700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 255 | 20230913 | 160600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 256 | 20230913 | 160500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 257 | 20230913 | 160400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 258 | 20230913 | 160300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 259 | 20230913 | 160200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 260 | 20230913 | 160100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 261 | 20230913 | 160000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 262 | 20230913 | 155900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 263 | 20230913 | 155800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 264 | 20230913 | 155700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 265 | 20230913 | 155600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 266 | 20230913 | 155500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 267 | 20230913 | 155400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 268 | 20230913 | 155300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 269 | 20230913 | 155200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 270 | 20230913 | 155100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 271 | 20230913 | 155000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 272 | 20230913 | 154900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 4353 |
| 273 | 20230913 | 154800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 274 | 20230913 | 154700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 275 | 20230913 | 154600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 276 | 20230913 | 154500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 277 | 20230913 | 154400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 278 | 20230913 | 154300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 279 | 20230913 | 154200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 280 | 20230913 | 154100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 281 | 20230913 | 154000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 282 | 20230913 | 153900 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 283 | 20230913 | 153800 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 284 | 20230913 | 153700 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 285 | 20230913 | 153600 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 286 | 20230913 | 153500 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 287 | 20230913 | 153400 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 288 | 20230913 | 153300 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 289 | 20230913 | 153200 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 290 | 20230913 | 153100 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 291 | 20230913 | 153000 | 3759124150 | 25500 | 25500 | 25500 | 25500 | 4353 |
| 292 | 20230913 | 152900 | 3648122650 | 25600 | 25600 | 25600 | 25600 | 0 |
| 293 | 20230913 | 152800 | 3648122650 | 25600 | 25600 | 25600 | 25600 | 0 |
| 294 | 20230913 | 152700 | 3648122650 | 25600 | 25600 | 25600 | 25600 | 0 |
| 295 | 20230913 | 152600 | 3648122650 | 25600 | 25600 | 25600 | 25600 | 0 |
| 296 | 20230913 | 152500 | 3648122650 | 25600 | 25600 | 25600 | 25600 | 0 |
| 297 | 20230913 | 152400 | 3648122650 | 25600 | 25600 | 25600 | 25600 | 0 |
| 298 | 20230913 | 152300 | 3648122650 | 25600 | 25600 | 25600 | 25600 | 0 |
| 299 | 20230913 | 152200 | 3648122650 | 25600 | 25600 | 25600 | 25600 | 0 |
| 300 | 20230913 | 152100 | 3648122650 | 25600 | 25600 | 25600 | 25600 | 0 |
| 301 | 20230913 | 152000 | 3648122650 | 25600 | 25600 | 25600 | 25600 | 0 |
| 302 | 20230913 | 151900 | 3648122650 | 25600 | 25650 | 25700 | 25600 | 580 |
| 303 | 20230913 | 151800 | 3633244700 | 25650 | 25700 | 25700 | 25650 | 252 |
| 304 | 20230913 | 151700 | 3626780300 | 25700 | 25600 | 25700 | 25600 | 296 |
| 305 | 20230913 | 151600 | 3619185750 | 25600 | 25700 | 25700 | 25600 | 479 |
| 306 | 20230913 | 151500 | 3606891600 | 25650 | 25700 | 25700 | 25650 | 192 |
| 307 | 20230913 | 151400 | 3601965100 | 25700 | 25650 | 25700 | 25650 | 330 |
| 308 | 20230913 | 151300 | 3593497500 | 25650 | 25650 | 25700 | 25650 | 467 |
| 309 | 20230913 | 151200 | 3581509000 | 25650 | 25700 | 25700 | 25650 | 272 |
| 310 | 20230913 | 151100 | 3574524200 | 25700 | 25700 | 25700 | 25650 | 179 |
| 311 | 20230913 | 151000 | 3569924950 | 25700 | 25600 | 25700 | 25600 | 600 |
| 312 | 20230913 | 150900 | 3554541500 | 25700 | 25650 | 25700 | 25600 | 786 |
| 313 | 20230913 | 150800 | 3534383800 | 25700 | 25650 | 25700 | 25600 | 199 |
| 314 | 20230913 | 150700 | 3529278900 | 25650 | 25650 | 25700 | 25650 | 68 |
| 315 | 20230913 | 150600 | 3527533700 | 25700 | 25700 | 25750 | 25650 | 229 |
| 316 | 20230913 | 150500 | 3521655550 | 25650 | 25700 | 25750 | 25650 | 508 |
| 317 | 20230913 | 150400 | 3508604750 | 25700 | 25700 | 25700 | 25650 | 115 |
| 318 | 20230913 | 150300 | 3505650350 | 25700 | 25700 | 25700 | 25700 | 176 |
| 319 | 20230913 | 150200 | 3501127150 | 25750 | 25700 | 25750 | 25700 | 167 |
| 320 | 20230913 | 150100 | 3496830100 | 25750 | 25800 | 25800 | 25750 | 232 |
| 321 | 20230913 | 150000 | 3490853100 | 25750 | 25750 | 25800 | 25750 | 252 |
| 322 | 20230913 | 145900 | 3484362500 | 25750 | 25750 | 25750 | 25700 | 195 |
| 323 | 20230913 | 145800 | 3479342150 | 25750 | 25700 | 25750 | 25700 | 332 |
| 324 | 20230913 | 145700 | 3470796000 | 25750 | 25750 | 25750 | 25700 | 222 |
| 325 | 20230913 | 145600 | 3465080000 | 25700 | 25750 | 25750 | 25700 | 95 |
| 326 | 20230913 | 145500 | 3462634900 | 25700 | 25650 | 25700 | 25650 | 343 |
| 327 | 20230913 | 145400 | 3453821050 | 25650 | 25650 | 25750 | 25650 | 128 |
| 328 | 20230913 | 145300 | 3450532600 | 25650 | 25700 | 25750 | 25600 | 961 |
| 329 | 20230913 | 145200 | 3425915950 | 25750 | 25750 | 25750 | 25700 | 194 |
| 330 | 20230913 | 145100 | 3420921050 | 25750 | 25700 | 25750 | 25650 | 277 |
| 331 | 20230913 | 145000 | 3413797600 | 25700 | 25700 | 25700 | 25650 | 182 |
| 332 | 20230913 | 144900 | 3409122750 | 25700 | 25750 | 25750 | 25650 | 136 |
| 333 | 20230913 | 144800 | 3405627800 | 25750 | 25650 | 25750 | 25650 | 318 |
| 334 | 20230913 | 144700 | 3397456500 | 25650 | 25650 | 25700 | 25650 | 289 |
| 335 | 20230913 | 144600 | 3390032800 | 25700 | 25700 | 25800 | 25650 | 137 |
| 336 | 20230913 | 144500 | 3386509250 | 25700 | 25700 | 25800 | 25650 | 262 |
| 337 | 20230913 | 144400 | 3379762350 | 25700 | 25650 | 25700 | 25650 | 212 |
| 338 | 20230913 | 144300 | 3374314400 | 25700 | 25700 | 25700 | 25650 | 262 |
| 339 | 20230913 | 144200 | 3367583550 | 25650 | 25700 | 25700 | 25650 | 149 |
| 340 | 20230913 | 144100 | 3363754800 | 25700 | 25750 | 25800 | 25700 | 455 |
| 341 | 20230913 | 144000 | 3352046700 | 25750 | 25750 | 25800 | 25750 | 381 |
| 342 | 20230913 | 143900 | 3342222950 | 25800 | 25700 | 25800 | 25700 | 161 |
| 343 | 20230913 | 143800 | 3338075950 | 25800 | 25750 | 25800 | 25750 | 296 |
| 344 | 20230913 | 143700 | 3330442050 | 25750 | 25650 | 25800 | 25650 | 74 |
| 345 | 20230913 | 143600 | 3328537050 | 25650 | 25800 | 25800 | 25650 | 246 |
| 346 | 20230913 | 143500 | 3322203400 | 25700 | 25750 | 25800 | 25700 | 110 |
| 347 | 20230913 | 143400 | 3319371400 | 25800 | 25750 | 25800 | 25750 | 234 |
| 348 | 20230913 | 143300 | 3313335150 | 25700 | 25750 | 25750 | 25700 | 242 |
| 349 | 20230913 | 143200 | 3307108350 | 25750 | 25750 | 25800 | 25700 | 166 |
| 350 | 20230913 | 143100 | 3302834600 | 25800 | 25700 | 25800 | 25700 | 343 |
| 351 | 20230913 | 143000 | 3294008650 | 25700 | 25650 | 25700 | 25650 | 52 |
| 352 | 20230913 | 142900 | 3292672350 | 25750 | 25750 | 25750 | 25650 | 354 |
| 353 | 20230913 | 142800 | 3283569950 | 25800 | 25750 | 25800 | 25750 | 216 |
| 354 | 20230913 | 142700 | 3278003850 | 25800 | 25750 | 25800 | 25700 | 263 |
| 355 | 20230913 | 142600 | 3271224150 | 25750 | 25700 | 25750 | 25650 | 70 |
| 356 | 20230913 | 142500 | 3269422800 | 25750 | 25800 | 25800 | 25700 | 481 |
| 357 | 20230913 | 142400 | 3257053150 | 25800 | 25750 | 25800 | 25750 | 196 |
| 358 | 20230913 | 142300 | 3251997650 | 25800 | 25700 | 25800 | 25700 | 168 |
| 359 | 20230913 | 142200 | 3247673650 | 25700 | 25750 | 25750 | 25700 | 1706 |
| 360 | 20230913 | 142100 | 3203828700 | 25700 | 25850 | 25850 | 25700 | 401 |
| 361 | 20230913 | 142000 | 3193478950 | 25850 | 25750 | 25850 | 25750 | 173 |
| 362 | 20230913 | 141900 | 3189020650 | 25750 | 25750 | 25850 | 25750 | 186 |
| 363 | 20230913 | 141800 | 3184229050 | 25750 | 25750 | 25850 | 25700 | 297 |
| 364 | 20230913 | 141700 | 3176592500 | 25750 | 25800 | 25850 | 25750 | 560 |
| 365 | 20230913 | 141600 | 3162151950 | 25800 | 25800 | 25800 | 25750 | 111 |
| 366 | 20230913 | 141500 | 3159288700 | 25800 | 25700 | 25800 | 25700 | 288 |
| 367 | 20230913 | 141400 | 3151873700 | 25700 | 25800 | 25800 | 25700 | 229 |
| 368 | 20230913 | 141300 | 3145968550 | 25750 | 25800 | 25800 | 25750 | 116 |
| 369 | 20230913 | 141200 | 3142976800 | 25800 | 25800 | 25800 | 25750 | 337 |
| 370 | 20230913 | 141100 | 3134291250 | 25800 | 25750 | 25800 | 25750 | 98 |
| 371 | 20230913 | 141000 | 3131763350 | 25800 | 25800 | 25800 | 25700 | 418 |
| 372 | 20230913 | 140900 | 3120985450 | 25750 | 25750 | 25750 | 25700 | 434 |
| 373 | 20230913 | 140800 | 3109811250 | 25750 | 25750 | 25750 | 25700 | 96 |
| 374 | 20230913 | 140700 | 3107339750 | 25750 | 25750 | 25750 | 25700 | 368 |
| 375 | 20230913 | 140600 | 3097864300 | 25700 | 25700 | 25750 | 25700 | 255 |
| 376 | 20230913 | 140500 | 3091306600 | 25750 | 25750 | 25750 | 25750 | 513 |
| 377 | 20230913 | 140400 | 3078096850 | 25750 | 25750 | 25750 | 25700 | 193 |
| 378 | 20230913 | 140300 | 3073127700 | 25750 | 25700 | 25750 | 25700 | 311 |
| 379 | 20230913 | 140200 | 3065122400 | 25750 | 25800 | 25800 | 25700 | 216 |
| 380 | 20230913 | 140100 | 3059561600 | 25800 | 25750 | 25800 | 25750 | 236 |
| 381 | 20230913 | 140000 | 3053473400 | 25750 | 25750 | 25800 | 25700 | 210 |
| 382 | 20230913 | 135900 | 3048063700 | 25750 | 25750 | 25750 | 25700 | 301 |
| 383 | 20230913 | 135800 | 3040316000 | 25750 | 25750 | 25750 | 25700 | 123 |
| 384 | 20230913 | 135700 | 3037150250 | 25750 | 25750 | 25750 | 25700 | 200 |
| 385 | 20230913 | 135600 | 3032000850 | 25750 | 25700 | 25750 | 25600 | 139 |
| 386 | 20230913 | 135500 | 3028427700 | 25700 | 25750 | 25750 | 25700 | 130 |
| 387 | 20230913 | 135400 | 3025083450 | 25750 | 25800 | 25800 | 25750 | 135 |
| 388 | 20230913 | 135300 | 3021601800 | 25800 | 25700 | 25800 | 25700 | 313 |
| 389 | 20230913 | 135200 | 3013529500 | 25750 | 25700 | 25750 | 25650 | 176 |
| 390 | 20230913 | 135100 | 3009002700 | 25750 | 25800 | 25800 | 25750 | 169 |
| 391 | 20230913 | 135000 | 3004645800 | 25750 | 25700 | 25800 | 25700 | 239 |
| 392 | 20230913 | 134900 | 2998490550 | 25700 | 25700 | 25700 | 25650 | 112 |
| 393 | 20230913 | 134800 | 2995613000 | 25700 | 25700 | 25700 | 25650 | 257 |
| 394 | 20230913 | 134700 | 2989012000 | 25700 | 25700 | 25700 | 25650 | 104 |
| 395 | 20230913 | 134600 | 2986340600 | 25700 | 25700 | 25700 | 25700 | 209 |
| 396 | 20230913 | 134500 | 2980969300 | 25700 | 25700 | 25700 | 25600 | 158 |
| 397 | 20230913 | 134400 | 2976910450 | 25700 | 25800 | 25800 | 25550 | 123 |
| 398 | 20230913 | 134300 | 2973750850 | 25800 | 25700 | 25800 | 25700 | 334 |
| 399 | 20230913 | 134200 | 2965144150 | 25700 | 25650 | 25700 | 25650 | 82 |
| 400 | 20230913 | 134100 | 2963037300 | 25700 | 25700 | 25700 | 25700 | 49 |
| 401 | 20230913 | 134000 | 2961778000 | 25750 | 25650 | 25800 | 25650 | 270 |
| 402 | 20230913 | 133900 | 2954832200 | 25800 | 25700 | 25800 | 25650 | 197 |
| 403 | 20230913 | 133800 | 2949763350 | 25700 | 25700 | 25750 | 25650 | 156 |
| 404 | 20230913 | 133700 | 2945753550 | 25700 | 25700 | 25750 | 25700 | 62 |
| 405 | 20230913 | 133600 | 2944159800 | 25700 | 25650 | 25700 | 25650 | 256 |
| 406 | 20230913 | 133500 | 2937583000 | 25650 | 25700 | 25700 | 25650 | 184 |
| 407 | 20230913 | 133400 | 2932855400 | 25700 | 25700 | 25700 | 25650 | 67 |
| 408 | 20230913 | 133300 | 2931134050 | 25700 | 25650 | 25700 | 25650 | 175 |
| 409 | 20230913 | 133200 | 2926641650 | 25700 | 25650 | 25700 | 25550 | 394 |
| 410 | 20230913 | 133100 | 2916546050 | 25700 | 25700 | 25750 | 25700 | 137 |
| 411 | 20230913 | 133000 | 2913024600 | 25750 | 25700 | 25750 | 25700 | 158 |
| 412 | 20230913 | 132900 | 2908963650 | 25650 | 25750 | 25800 | 25600 | 751 |
| 413 | 20230913 | 132800 | 2889695300 | 25800 | 25700 | 25800 | 25600 | 128 |
| 414 | 20230913 | 132700 | 2886398900 | 25750 | 25750 | 25750 | 25700 | 172 |
| 415 | 20230913 | 132600 | 2881970850 | 25700 | 25750 | 25800 | 25700 | 228 |
| 416 | 20230913 | 132500 | 2876098200 | 25750 | 25700 | 25800 | 25700 | 91 |
| 417 | 20230913 | 132400 | 2873755550 | 25700 | 25700 | 25700 | 25650 | 205 |
| 418 | 20230913 | 132300 | 2868487650 | 25650 | 25650 | 25700 | 25650 | 56 |
| 419 | 20230913 | 132200 | 2867050850 | 25700 | 25700 | 25700 | 25650 | 339 |
| 420 | 20230913 | 132100 | 2858342000 | 25650 | 25600 | 25700 | 25600 | 48 |
| 421 | 20230913 | 132000 | 2857109400 | 25700 | 25700 | 25700 | 25600 | 67 |
| 422 | 20230913 | 131900 | 2855391150 | 25600 | 25800 | 25800 | 25600 | 653 |
| 423 | 20230913 | 131800 | 2838613850 | 25700 | 25750 | 25800 | 25700 | 97 |
| 424 | 20230913 | 131700 | 2836115900 | 25750 | 25800 | 25800 | 25750 | 65 |
| 425 | 20230913 | 131600 | 2834438950 | 25750 | 25750 | 25800 | 25750 | 202 |
| 426 | 20230913 | 131500 | 2829228150 | 25700 | 25750 | 25800 | 25700 | 208 |
| 427 | 20230913 | 131400 | 2823871250 | 25750 | 25750 | 25750 | 25700 | 164 |
| 428 | 20230913 | 131300 | 2819648700 | 25750 | 25750 | 25750 | 25700 | 95 |
| 429 | 20230913 | 131200 | 2817202900 | 25700 | 25650 | 25750 | 25650 | 196 |
| 430 | 20230913 | 131100 | 2812159900 | 25700 | 25700 | 25750 | 25650 | 178 |
| 431 | 20230913 | 131000 | 2807580500 | 25750 | 25750 | 25750 | 25700 | 187 |
| 432 | 20230913 | 130900 | 2802768600 | 25750 | 25750 | 25750 | 25700 | 68 |
| 433 | 20230913 | 130800 | 2801019900 | 25750 | 25650 | 25750 | 25650 | 191 |
| 434 | 20230913 | 130700 | 2796108350 | 25700 | 25750 | 25750 | 25700 | 173 |
| 435 | 20230913 | 130600 | 2791656250 | 25750 | 25750 | 25750 | 25750 | 126 |
| 436 | 20230913 | 130500 | 2788411750 | 25750 | 25750 | 25750 | 25700 | 270 |
| 437 | 20230913 | 130400 | 2781463850 | 25750 | 25700 | 25750 | 25700 | 207 |
| 438 | 20230913 | 130300 | 2776137400 | 25750 | 25700 | 25750 | 25700 | 128 |
| 439 | 20230913 | 130200 | 2772847750 | 25650 | 25700 | 25700 | 25650 | 365 |
| 440 | 20230913 | 130100 | 2763469750 | 25650 | 25700 | 25700 | 25650 | 90 |
| 441 | 20230913 | 130000 | 2761157700 | 25650 | 25700 | 25700 | 25600 | 283 |
| 442 | 20230913 | 125900 | 2753893200 | 25650 | 25700 | 25750 | 25650 | 179 |
| 443 | 20230913 | 125800 | 2749292900 | 25750 | 25600 | 25750 | 25600 | 486 |
| 444 | 20230913 | 125700 | 2736814450 | 25650 | 25600 | 25650 | 25600 | 44 |
| 445 | 20230913 | 125600 | 2735687500 | 25650 | 25700 | 25700 | 25650 | 74 |
| 446 | 20230913 | 125500 | 2733786900 | 25700 | 25700 | 25750 | 25700 | 364 |
| 447 | 20230913 | 125400 | 2724426350 | 25650 | 25650 | 25700 | 25650 | 69 |
| 448 | 20230913 | 125300 | 2722656150 | 25650 | 25650 | 25650 | 25650 | 80 |
| 449 | 20230913 | 125200 | 2720604150 | 25700 | 25750 | 25750 | 25700 | 231 |
| 450 | 20230913 | 125100 | 2714664500 | 25750 | 25750 | 25750 | 25600 | 225 |
| 451 | 20230913 | 125000 | 2708873150 | 25700 | 25700 | 25700 | 25650 | 166 |
| 452 | 20230913 | 124900 | 2704607500 | 25750 | 25650 | 25750 | 25650 | 58 |
| 453 | 20230913 | 124800 | 2703119100 | 25750 | 25700 | 25750 | 25650 | 235 |
| 454 | 20230913 | 124700 | 2697075400 | 25700 | 25700 | 25700 | 25650 | 239 |
| 455 | 20230913 | 124600 | 2690933350 | 25700 | 25650 | 25700 | 25600 | 168 |
| 456 | 20230913 | 124500 | 2686625800 | 25650 | 25700 | 25700 | 25650 | 75 |
| 457 | 20230913 | 124400 | 2684701800 | 25600 | 25700 | 25700 | 25600 | 389 |
| 458 | 20230913 | 124300 | 2674706800 | 25750 | 25750 | 25750 | 25750 | 27 |
| 459 | 20230913 | 124200 | 2674011550 | 25750 | 25700 | 25750 | 25650 | 162 |
| 460 | 20230913 | 124100 | 2669846750 | 25700 | 25700 | 25750 | 25700 | 301 |
| 461 | 20230913 | 124000 | 2662102050 | 25750 | 25750 | 25750 | 25750 | 7 |
| 462 | 20230913 | 123900 | 2661921800 | 25750 | 25750 | 25750 | 25700 | 229 |
| 463 | 20230913 | 123800 | 2656025200 | 25750 | 25750 | 25750 | 25700 | 234 |
| 464 | 20230913 | 123700 | 2650002400 | 25750 | 25700 | 25750 | 25700 | 121 |
| 465 | 20230913 | 123600 | 2646891500 | 25750 | 25750 | 25750 | 25750 | 211 |
| 466 | 20230913 | 123500 | 2641458250 | 25750 | 25700 | 25750 | 25700 | 65 |
| 467 | 20230913 | 123400 | 2639786350 | 25750 | 25700 | 25750 | 25650 | 321 |
| 468 | 20230913 | 123300 | 2631533900 | 25700 | 25700 | 25700 | 25650 | 87 |
| 469 | 20230913 | 123200 | 2629298650 | 25650 | 25700 | 25700 | 25650 | 78 |
| 470 | 20230913 | 123100 | 2627294300 | 25700 | 25650 | 25700 | 25650 | 274 |
| 471 | 20230913 | 123000 | 2620253200 | 25700 | 25700 | 25700 | 25650 | 165 |
| 472 | 20230913 | 122900 | 2616015300 | 25700 | 25650 | 25700 | 25650 | 34 |
| 473 | 20230913 | 122800 | 2615142100 | 25700 | 25700 | 25700 | 25700 | 150 |
| 474 | 20230913 | 122700 | 2611287100 | 25750 | 25650 | 25750 | 25600 | 292 |
| 475 | 20230913 | 122600 | 2603786900 | 25650 | 25700 | 25700 | 25650 | 141 |
| 476 | 20230913 | 122500 | 2600164550 | 25700 | 25700 | 25700 | 25650 | 52 |
| 477 | 20230913 | 122400 | 2598828800 | 25700 | 25650 | 25750 | 25650 | 331 |
| 478 | 20230913 | 122300 | 2590321900 | 25650 | 25600 | 25650 | 25550 | 127 |
| 479 | 20230913 | 122200 | 2587072600 | 25600 | 25600 | 25600 | 25600 | 11 |
| 480 | 20230913 | 122100 | 2586791000 | 25600 | 25750 | 25750 | 25600 | 141 |
| 481 | 20230913 | 122000 | 2583175700 | 25650 | 25750 | 25750 | 25650 | 304 |
| 482 | 20230913 | 121900 | 2575361500 | 25600 | 25650 | 25750 | 25550 | 74 |
| 483 | 20230913 | 121800 | 2573466700 | 25650 | 25600 | 25750 | 25600 | 337 |
| 484 | 20230913 | 121700 | 2564824050 | 25600 | 25600 | 25750 | 25600 | 152 |
| 485 | 20230913 | 121600 | 2560931050 | 25600 | 25550 | 25600 | 25500 | 326 |
| 486 | 20230913 | 121500 | 2552604650 | 25600 | 25650 | 25650 | 25600 | 236 |
| 487 | 20230913 | 121400 | 2546552000 | 25750 | 25600 | 25750 | 25550 | 222 |
| 488 | 20230913 | 121300 | 2540864400 | 25550 | 25600 | 25600 | 25500 | 81 |
| 489 | 20230913 | 121200 | 2538792700 | 25550 | 25600 | 25650 | 25550 | 306 |
| 490 | 20230913 | 121100 | 2530964250 | 25550 | 25800 | 25800 | 25550 | 196 |
| 491 | 20230913 | 121000 | 2525945750 | 25800 | 25600 | 25800 | 25550 | 656 |
| 492 | 20230913 | 120900 | 2509147300 | 25600 | 25650 | 25700 | 25600 | 278 |
| 493 | 20230913 | 120800 | 2502023050 | 25650 | 25650 | 25700 | 25650 | 253 |
| 494 | 20230913 | 120700 | 2495532500 | 25800 | 25700 | 25800 | 25650 | 316 |
| 495 | 20230913 | 120600 | 2487403250 | 25700 | 25650 | 25700 | 25650 | 168 |
| 496 | 20230913 | 120500 | 2483086450 | 25700 | 25700 | 25750 | 25700 | 135 |
| 497 | 20230913 | 120400 | 2479615900 | 25750 | 25750 | 25750 | 25750 | 177 |
| 498 | 20230913 | 120300 | 2475058150 | 25750 | 25750 | 25750 | 25750 | 228 |
| 499 | 20230913 | 120200 | 2469187150 | 25750 | 25750 | 25750 | 25700 | 185 |
| 500 | 20230913 | 120100 | 2464424300 | 25750 | 25800 | 25800 | 25750 | 221 |
| 501 | 20230913 | 120000 | 2458732150 | 25800 | 25750 | 25800 | 25750 | 208 |
| 502 | 20230913 | 115900 | 2453366050 | 25800 | 25800 | 25850 | 25800 | 371 |
| 503 | 20230913 | 115800 | 2443792750 | 25800 | 25750 | 25800 | 25750 | 167 |
| 504 | 20230913 | 115700 | 2439485350 | 25750 | 25800 | 25800 | 25750 | 398 |
| 505 | 20230913 | 115600 | 2429219950 | 25800 | 25850 | 25850 | 25800 | 347 |
| 506 | 20230913 | 115500 | 2420253450 | 25800 | 25850 | 25850 | 25700 | 398 |
| 507 | 20230913 | 115400 | 2409990650 | 25850 | 25900 | 25900 | 25800 | 240 |
| 508 | 20230913 | 115300 | 2403781800 | 25850 | 25850 | 25900 | 25850 | 342 |
| 509 | 20230913 | 115200 | 2394933000 | 25850 | 25850 | 25850 | 25850 | 271 |
| 510 | 20230913 | 115100 | 2387927650 | 25850 | 25800 | 25850 | 25800 | 253 |
| 511 | 20230913 | 115000 | 2381389000 | 25800 | 25850 | 25900 | 25800 | 221 |
| 512 | 20230913 | 114900 | 2375671700 | 25900 | 25850 | 25900 | 25800 | 545 |
| 513 | 20230913 | 114800 | 2361571950 | 25850 | 25800 | 25850 | 25800 | 188 |
| 514 | 20230913 | 114700 | 2356714150 | 25800 | 25800 | 25800 | 25750 | 133 |
| 515 | 20230913 | 114600 | 2353285250 | 25800 | 25800 | 25800 | 25750 | 447 |
| 516 | 20230913 | 114500 | 2341755800 | 25800 | 25800 | 25800 | 25750 | 263 |
| 517 | 20230913 | 114400 | 2334972350 | 25800 | 25850 | 25850 | 25800 | 164 |
| 518 | 20230913 | 114300 | 2330740250 | 25800 | 25750 | 25850 | 25750 | 706 |
| 519 | 20230913 | 114200 | 2312519550 | 25750 | 25700 | 25750 | 25700 | 160 |
| 520 | 20230913 | 114100 | 2308401850 | 25750 | 25800 | 25850 | 25750 | 564 |
| 521 | 20230913 | 114000 | 2293855300 | 25800 | 25800 | 25800 | 25750 | 80 |
| 522 | 20230913 | 113900 | 2291791400 | 25800 | 25750 | 25800 | 25750 | 381 |
| 523 | 20230913 | 113800 | 2281969550 | 25750 | 25700 | 25750 | 25700 | 368 |
| 524 | 20230913 | 113700 | 2272493750 | 25750 | 25800 | 25800 | 25750 | 390 |
| 525 | 20230913 | 113600 | 2262446250 | 25800 | 25800 | 25800 | 25800 | 311 |
| 526 | 20230913 | 113500 | 2254422450 | 25800 | 25800 | 25800 | 25750 | 418 |
| 527 | 20230913 | 113400 | 2243641450 | 25800 | 25800 | 25800 | 25800 | 183 |
| 528 | 20230913 | 113300 | 2238920050 | 25800 | 25800 | 25800 | 25800 | 261 |
| 529 | 20230913 | 113200 | 2232186250 | 25800 | 25800 | 25800 | 25800 | 399 |
| 530 | 20230913 | 113100 | 2221892050 | 25800 | 25750 | 25800 | 25750 | 170 |
| 531 | 20230913 | 113000 | 2217509850 | 25800 | 25800 | 25800 | 25750 | 244 |
| 532 | 20230913 | 112900 | 2211214700 | 25800 | 25800 | 25800 | 25750 | 351 |
| 533 | 20230913 | 112800 | 2202160250 | 25800 | 25800 | 25800 | 25750 | 168 |
| 534 | 20230913 | 112700 | 2197829100 | 25800 | 25800 | 25800 | 25750 | 328 |
| 535 | 20230913 | 112600 | 2189368750 | 25800 | 25800 | 25800 | 25800 | 238 |
| 536 | 20230913 | 112500 | 2183228350 | 25800 | 25700 | 25800 | 25700 | 310 |
| 537 | 20230913 | 112400 | 2175231850 | 25700 | 25800 | 25800 | 25700 | 248 |
| 538 | 20230913 | 112300 | 2168846500 | 25800 | 25800 | 25800 | 25650 | 310 |
| 539 | 20230913 | 112200 | 2160856650 | 25800 | 25800 | 25800 | 25750 | 332 |
| 540 | 20230913 | 112100 | 2152297300 | 25800 | 25700 | 25850 | 25650 | 254 |
| 541 | 20230913 | 112000 | 2145753200 | 25700 | 25750 | 25750 | 25700 | 219 |
| 542 | 20230913 | 111900 | 2140117750 | 25750 | 25850 | 25850 | 25750 | 827 |
| 543 | 20230913 | 111800 | 2118798950 | 25850 | 25850 | 25850 | 25800 | 191 |
| 544 | 20230913 | 111700 | 2113862300 | 25850 | 25800 | 25850 | 25800 | 218 |
| 545 | 20230913 | 111600 | 2108233200 | 25750 | 25850 | 25850 | 25750 | 360 |
| 546 | 20230913 | 111500 | 2098942900 | 25900 | 25900 | 25900 | 25800 | 293 |
| 547 | 20230913 | 111400 | 2091362650 | 25850 | 25800 | 25900 | 25800 | 364 |
| 548 | 20230913 | 111300 | 2081967250 | 25800 | 25900 | 25900 | 25800 | 266 |
| 549 | 20230913 | 111200 | 2075095950 | 25900 | 25900 | 25900 | 25900 | 289 |
| 550 | 20230913 | 111100 | 2067610850 | 25900 | 25800 | 25900 | 25800 | 284 |
| 551 | 20230913 | 111000 | 2060272800 | 25800 | 25800 | 25850 | 25800 | 168 |
| 552 | 20230913 | 110900 | 2055937300 | 25750 | 25850 | 25850 | 25750 | 454 |
| 553 | 20230913 | 110800 | 2044216700 | 25850 | 25850 | 25900 | 25800 | 288 |
| 554 | 20230913 | 110700 | 2036768750 | 25800 | 25900 | 25900 | 25800 | 194 |
| 555 | 20230913 | 110600 | 2031748750 | 25900 | 25900 | 25900 | 25900 | 235 |
| 556 | 20230913 | 110500 | 2025662250 | 25900 | 25850 | 25900 | 25850 | 351 |
| 557 | 20230913 | 110400 | 2016574000 | 25900 | 25850 | 25900 | 25850 | 483 |
| 558 | 20230913 | 110300 | 2004064850 | 25900 | 25900 | 25900 | 25900 | 278 |
| 559 | 20230913 | 110200 | 1996864650 | 25900 | 25900 | 25900 | 25800 | 273 |
| 560 | 20230913 | 110100 | 1989804600 | 25900 | 25750 | 25900 | 25750 | 535 |
| 561 | 20230913 | 110000 | 1975988350 | 25750 | 25750 | 25800 | 25750 | 246 |
| 562 | 20230913 | 105900 | 1969644250 | 25800 | 25800 | 25800 | 25750 | 132 |
| 563 | 20230913 | 105800 | 1966241150 | 25800 | 25800 | 25800 | 25700 | 409 |
| 564 | 20230913 | 105700 | 1955694000 | 25700 | 25850 | 25900 | 25700 | 502 |
| 565 | 20230913 | 105600 | 1942753700 | 25850 | 25850 | 25900 | 25750 | 1210 |
| 566 | 20230913 | 105500 | 1911571750 | 25850 | 25800 | 25850 | 25800 | 415 |
| 567 | 20230913 | 105400 | 1900847550 | 25800 | 25850 | 25900 | 25800 | 629 |
| 568 | 20230913 | 105300 | 1884587300 | 25900 | 25900 | 25900 | 25850 | 339 |
| 569 | 20230913 | 105200 | 1875812350 | 25900 | 25900 | 25900 | 25850 | 78 |
| 570 | 20230913 | 105100 | 1873792800 | 25900 | 25850 | 25950 | 25800 | 508 |
| 571 | 20230913 | 105000 | 1860643700 | 25800 | 25850 | 25850 | 25800 | 273 |
| 572 | 20230913 | 104900 | 1853588800 | 25850 | 25900 | 25900 | 25800 | 913 |
| 573 | 20230913 | 104800 | 1829979700 | 25900 | 25950 | 25950 | 25900 | 414 |
| 574 | 20230913 | 104700 | 1819245200 | 25900 | 25950 | 25950 | 25850 | 975 |
| 575 | 20230913 | 104600 | 1793991200 | 25950 | 25900 | 25950 | 25850 | 683 |
| 576 | 20230913 | 104500 | 1776284100 | 25900 | 25900 | 25900 | 25850 | 358 |
| 577 | 20230913 | 104400 | 1767017050 | 25900 | 25900 | 25900 | 25850 | 419 |
| 578 | 20230913 | 104300 | 1756169550 | 25900 | 25900 | 25900 | 25850 | 322 |
| 579 | 20230913 | 104200 | 1747840600 | 25900 | 25900 | 25900 | 25850 | 393 |
| 580 | 20230913 | 104100 | 1737668250 | 25900 | 25800 | 25900 | 25800 | 292 |
| 581 | 20230913 | 104000 | 1730112250 | 25800 | 25850 | 25900 | 25800 | 201 |
| 582 | 20230913 | 103900 | 1724911350 | 25900 | 25900 | 25950 | 25900 | 424 |
| 583 | 20230913 | 103800 | 1713922650 | 25900 | 25850 | 25900 | 25850 | 134 |
| 584 | 20230913 | 103700 | 1710454600 | 25850 | 25800 | 25850 | 25800 | 612 |
| 585 | 20230913 | 103600 | 1694634900 | 25750 | 25800 | 25800 | 25750 | 1090 |
| 586 | 20230913 | 103500 | 1666513600 | 25750 | 25850 | 25850 | 25550 | 6051 |
| 587 | 20230913 | 103400 | 1511617550 | 25850 | 25800 | 25850 | 25800 | 354 |
| 588 | 20230913 | 103300 | 1502468200 | 25700 | 25750 | 25800 | 25700 | 184 |
| 589 | 20230913 | 103200 | 1497729500 | 25750 | 25900 | 25900 | 25750 | 519 |
| 590 | 20230913 | 103100 | 1484305700 | 25900 | 25800 | 25900 | 25800 | 396 |
| 591 | 20230913 | 103000 | 1474055800 | 25850 | 25800 | 25900 | 25800 | 198 |
| 592 | 20230913 | 102900 | 1468937400 | 25800 | 25750 | 25800 | 25700 | 575 |
| 593 | 20230913 | 102800 | 1454106200 | 25750 | 25800 | 25800 | 25750 | 580 |
| 594 | 20230913 | 102700 | 1439163000 | 25800 | 25800 | 25800 | 25800 | 225 |
| 595 | 20230913 | 102600 | 1433358000 | 25800 | 25750 | 25800 | 25750 | 438 |
| 596 | 20230913 | 102500 | 1422066100 | 25800 | 25750 | 25850 | 25750 | 294 |
| 597 | 20230913 | 102400 | 1414483600 | 25900 | 25800 | 25900 | 25750 | 297 |
| 598 | 20230913 | 102300 | 1406807750 | 25850 | 25950 | 25950 | 25800 | 1160 |
| 599 | 20230913 | 102200 | 1376819400 | 25900 | 25950 | 25950 | 25900 | 335 |
| 600 | 20230913 | 102100 | 1368132050 | 26000 | 25950 | 26050 | 25900 | 534 |
| 601 | 20230913 | 102000 | 1354261750 | 25950 | 26050 | 26100 | 25900 | 2310 |
| 602 | 20230913 | 101900 | 1294209250 | 26050 | 26100 | 26100 | 26000 | 601 |
| 603 | 20230913 | 101800 | 1278555500 | 26050 | 26100 | 26100 | 26000 | 1742 |
| 604 | 20230913 | 101700 | 1233219000 | 26100 | 26000 | 26100 | 25950 | 2190 |
| 605 | 20230913 | 101600 | 1176252600 | 26000 | 25900 | 26000 | 25900 | 2332 |
| 606 | 20230913 | 101500 | 1115655450 | 25900 | 25900 | 25900 | 25850 | 533 |
| 607 | 20230913 | 101400 | 1101850950 | 25850 | 25950 | 25950 | 25850 | 568 |
| 608 | 20230913 | 101300 | 1087143750 | 25950 | 25900 | 26000 | 25900 | 548 |
| 609 | 20230913 | 101200 | 1072921550 | 25900 | 25950 | 25950 | 25900 | 165 |
| 610 | 20230913 | 101100 | 1068639950 | 25850 | 25850 | 25900 | 25800 | 2491 |
| 611 | 20230913 | 101000 | 1004179700 | 25850 | 25800 | 25850 | 25800 | 684 |
| 612 | 20230913 | 100900 | 986525600 | 25800 | 25800 | 25800 | 25750 | 136 |
| 613 | 20230913 | 100800 | 983018200 | 25800 | 25750 | 25800 | 25750 | 219 |
| 614 | 20230913 | 100700 | 977372550 | 25700 | 25750 | 25750 | 25700 | 103 |
| 615 | 20230913 | 100600 | 974720400 | 25750 | 25750 | 25750 | 25550 | 331 |
| 616 | 20230913 | 100500 | 966225800 | 25600 | 25650 | 25700 | 25550 | 1355 |
| 617 | 20230913 | 100400 | 931468150 | 25650 | 25600 | 25650 | 25600 | 399 |
| 618 | 20230913 | 100300 | 921243400 | 25650 | 25600 | 25650 | 25600 | 208 |
| 619 | 20230913 | 100200 | 915911400 | 25600 | 25650 | 25750 | 25600 | 156 |
| 620 | 20230913 | 100100 | 911903700 | 25650 | 25550 | 25750 | 25550 | 159 |
| 621 | 20230913 | 100000 | 907816200 | 25550 | 25500 | 25550 | 25500 | 549 |
| 622 | 20230913 | 095900 | 893799300 | 25450 | 25550 | 25550 | 25450 | 245 |
| 623 | 20230913 | 095800 | 887551150 | 25550 | 25550 | 25550 | 25500 | 703 |
| 624 | 20230913 | 095700 | 869612600 | 25600 | 25700 | 25700 | 25550 | 468 |
| 625 | 20230913 | 095600 | 857628300 | 25650 | 25750 | 25750 | 25550 | 2558 |
| 626 | 20230913 | 095500 | 791843550 | 25800 | 25800 | 25800 | 25750 | 85 |
| 627 | 20230913 | 095400 | 789653700 | 25800 | 25750 | 25800 | 25750 | 671 |
| 628 | 20230913 | 095300 | 772344800 | 25800 | 25850 | 25850 | 25800 | 463 |
| 629 | 20230913 | 095200 | 760392150 | 25850 | 25800 | 25850 | 25750 | 686 |
| 630 | 20230913 | 095100 | 742692300 | 25850 | 25850 | 25850 | 25800 | 336 |
| 631 | 20230913 | 095000 | 734020400 | 25850 | 25850 | 25900 | 25800 | 471 |
| 632 | 20230913 | 094900 | 721844700 | 25900 | 25850 | 25900 | 25850 | 978 |
| 633 | 20230913 | 094800 | 696519850 | 25850 | 25900 | 25900 | 25850 | 516 |
| 634 | 20230913 | 094700 | 683171450 | 25850 | 25850 | 25900 | 25850 | 362 |
| 635 | 20230913 | 094600 | 673813050 | 25850 | 25800 | 25900 | 25800 | 573 |
| 636 | 20230913 | 094500 | 658993800 | 25800 | 25850 | 25900 | 25800 | 466 |
| 637 | 20230913 | 094400 | 646948350 | 25800 | 25900 | 25900 | 25800 | 580 |
| 638 | 20230913 | 094300 | 631938600 | 25800 | 25950 | 25950 | 25750 | 711 |
| 639 | 20230913 | 094200 | 613555100 | 25950 | 25800 | 26000 | 25800 | 2808 |
| 640 | 20230913 | 094100 | 540871100 | 25800 | 25650 | 25800 | 25650 | 1898 |
| 641 | 20230913 | 094000 | 491989800 | 25650 | 25600 | 25700 | 25600 | 685 |
| 642 | 20230913 | 093900 | 474421250 | 25600 | 25600 | 25650 | 25550 | 283 |
| 643 | 20230913 | 093800 | 467176150 | 25600 | 25600 | 25600 | 25550 | 249 |
| 644 | 20230913 | 093700 | 460803200 | 25600 | 25550 | 25600 | 25500 | 289 |
| 645 | 20230913 | 093600 | 453420500 | 25550 | 25500 | 25550 | 25450 | 471 |
| 646 | 20230913 | 093500 | 441401400 | 25550 | 25500 | 25550 | 25500 | 210 |
| 647 | 20230913 | 093400 | 436038050 | 25500 | 25550 | 25550 | 25450 | 415 |
| 648 | 20230913 | 093300 | 425443000 | 25450 | 25400 | 25500 | 25400 | 648 |
| 649 | 20230913 | 093200 | 408955050 | 25400 | 25450 | 25450 | 25350 | 346 |
| 650 | 20230913 | 093100 | 400165300 | 25450 | 25400 | 25450 | 25350 | 260 |
| 651 | 20230913 | 093000 | 393563450 | 25400 | 25450 | 25500 | 25400 | 938 |
| 652 | 20230913 | 092900 | 369728600 | 25450 | 25600 | 25600 | 25450 | 823 |
| 653 | 20230913 | 092800 | 348714500 | 25550 | 25400 | 25550 | 25400 | 658 |
| 654 | 20230913 | 092700 | 331931050 | 25450 | 25450 | 25500 | 25400 | 368 |
| 655 | 20230913 | 092600 | 322565050 | 25450 | 25450 | 25500 | 25450 | 572 |
| 656 | 20230913 | 092500 | 307992600 | 25400 | 25300 | 25450 | 25300 | 2451 |
| 657 | 20230913 | 092400 | 245796850 | 25300 | 25300 | 25300 | 25300 | 574 |
| 658 | 20230913 | 092300 | 231274650 | 25300 | 25250 | 25350 | 25250 | 383 |
| 659 | 20230913 | 092200 | 221583250 | 25300 | 25300 | 25300 | 25250 | 366 |
| 660 | 20230913 | 092100 | 212327400 | 25300 | 25300 | 25300 | 25250 | 222 |
| 661 | 20230913 | 092000 | 206711700 | 25250 | 25200 | 25250 | 25200 | 416 |
| 662 | 20230913 | 091900 | 196212950 | 25200 | 25200 | 25250 | 25100 | 470 |
| 663 | 20230913 | 091800 | 184369950 | 25100 | 25050 | 25200 | 25050 | 259 |
| 664 | 20230913 | 091700 | 177859800 | 25050 | 25000 | 25050 | 25000 | 15 |
| 665 | 20230913 | 091600 | 177484600 | 24950 | 25000 | 25000 | 24950 | 648 |
| 666 | 20230913 | 091500 | 161287100 | 24900 | 24950 | 24950 | 24900 | 367 |
| 667 | 20230913 | 091400 | 152135450 | 24950 | 24950 | 25000 | 24950 | 217 |
| 668 | 20230913 | 091300 | 146716250 | 24950 | 25000 | 25000 | 24950 | 369 |
| 669 | 20230913 | 091200 | 137502000 | 25050 | 25150 | 25150 | 24950 | 560 |
| 670 | 20230913 | 091100 | 123492650 | 24950 | 25150 | 25150 | 24950 | 189 |
| 671 | 20230913 | 091000 | 118758100 | 24950 | 24950 | 25200 | 24950 | 312 |
| 672 | 20230913 | 090900 | 110917400 | 24950 | 25100 | 25150 | 24950 | 1994 |
| 673 | 20230913 | 090800 | 60930100 | 25100 | 25000 | 25100 | 25000 | 84 |
| 674 | 20230913 | 090700 | 58825000 | 25000 | 25000 | 25000 | 25000 | 48 |
| 675 | 20230913 | 090600 | 57625000 | 25000 | 25000 | 25000 | 25000 | 84 |
| 676 | 20230913 | 090500 | 55525000 | 24950 | 24950 | 24950 | 24950 | 61 |
| 677 | 20230913 | 090400 | 54003050 | 25200 | 24950 | 25200 | 24950 | 205 |
| 678 | 20230913 | 090300 | 48847050 | 24950 | 24950 | 25100 | 24950 | 864 |
| 679 | 20230913 | 090200 | 27284100 | 24950 | 24950 | 24950 | 24950 | 100 |
| 680 | 20230913 | 090100 | 24789100 | 24950 | 25000 | 25000 | 24950 | 41 |
| 681 | 20230913 | 090000 | 23765250 | 24950 | 25000 | 25000 | 24850 | 950 |