36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 201000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 7740 |
| 3 | 20230914 | 200900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20230914 | 200800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20230914 | 200700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20230914 | 200600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20230914 | 200500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20230914 | 200400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20230914 | 200300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20230914 | 200200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20230914 | 200100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20230914 | 200000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20230914 | 195900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20230914 | 195800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20230914 | 195700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20230914 | 195600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20230914 | 195500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20230914 | 195400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20230914 | 195300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20230914 | 195200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20230914 | 195100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20230914 | 195000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20230914 | 194900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20230914 | 194800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20230914 | 194700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20230914 | 194600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20230914 | 194500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20230914 | 194400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20230914 | 194300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20230914 | 194200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20230914 | 194100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20230914 | 194000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 7740 |
| 33 | 20230914 | 193900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20230914 | 193800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20230914 | 193700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20230914 | 193600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20230914 | 193500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20230914 | 193400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20230914 | 193300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20230914 | 193200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20230914 | 193100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20230914 | 193000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20230914 | 192900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20230914 | 192800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20230914 | 192700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20230914 | 192600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20230914 | 192500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20230914 | 192400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20230914 | 192300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20230914 | 192200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20230914 | 192100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20230914 | 192000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20230914 | 191900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20230914 | 191800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20230914 | 191700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20230914 | 191600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20230914 | 191500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20230914 | 191400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20230914 | 191300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20230914 | 191200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20230914 | 191100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20230914 | 191000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 7740 |
| 63 | 20230914 | 190900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20230914 | 190800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20230914 | 190700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20230914 | 190600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20230914 | 190500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20230914 | 190400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20230914 | 190300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20230914 | 190200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20230914 | 190100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20230914 | 190000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20230914 | 185900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20230914 | 185800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20230914 | 185700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20230914 | 185600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20230914 | 185500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20230914 | 185400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20230914 | 185300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20230914 | 185200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20230914 | 185100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20230914 | 185000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20230914 | 184900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20230914 | 184800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20230914 | 184700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20230914 | 184600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20230914 | 184500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20230914 | 184400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20230914 | 184300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20230914 | 184200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20230914 | 184100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20230914 | 184000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 7740 |
| 93 | 20230914 | 183900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20230914 | 183800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20230914 | 183700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20230914 | 183600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20230914 | 183500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20230914 | 183400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20230914 | 183300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20230914 | 183200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20230914 | 183100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20230914 | 183000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20230914 | 182900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20230914 | 182800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20230914 | 182700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20230914 | 182600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20230914 | 182500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20230914 | 182400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20230914 | 182300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20230914 | 182200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20230914 | 182100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20230914 | 182000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20230914 | 181900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20230914 | 181800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20230914 | 181700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20230914 | 181600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20230914 | 181500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20230914 | 181400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20230914 | 181300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20230914 | 181200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20230914 | 181100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20230914 | 181000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 7740 |
| 123 | 20230914 | 180900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20230914 | 180800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20230914 | 180700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20230914 | 180600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20230914 | 180500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20230914 | 180400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20230914 | 180300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20230914 | 180200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20230914 | 180100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20230914 | 180000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20230914 | 175900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20230914 | 175800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20230914 | 175700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20230914 | 175600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20230914 | 175500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20230914 | 175400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20230914 | 175300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20230914 | 175200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20230914 | 175100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20230914 | 175000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20230914 | 174900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20230914 | 174800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20230914 | 174700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20230914 | 174600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20230914 | 174500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20230914 | 174400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20230914 | 174300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20230914 | 174200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20230914 | 174100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20230914 | 174000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 7740 |
| 153 | 20230914 | 173900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20230914 | 173800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20230914 | 173700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20230914 | 173600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20230914 | 173500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20230914 | 173400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20230914 | 173300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20230914 | 173200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20230914 | 173100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20230914 | 173000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20230914 | 172900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20230914 | 172800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20230914 | 172700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20230914 | 172600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20230914 | 172500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20230914 | 172400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20230914 | 172300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20230914 | 172200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20230914 | 172100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20230914 | 172000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20230914 | 171900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20230914 | 171800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20230914 | 171700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20230914 | 171600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20230914 | 171500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20230914 | 171400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20230914 | 171300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20230914 | 171200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20230914 | 171100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20230914 | 171000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 7740 |
| 183 | 20230914 | 170900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20230914 | 170800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20230914 | 170700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20230914 | 170600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20230914 | 170500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20230914 | 170400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20230914 | 170300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20230914 | 170200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20230914 | 170100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20230914 | 170000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20230914 | 165900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20230914 | 165800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 195 | 20230914 | 165700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 196 | 20230914 | 165600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 197 | 20230914 | 165500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 198 | 20230914 | 165400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 199 | 20230914 | 165300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 200 | 20230914 | 165200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 201 | 20230914 | 165100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 202 | 20230914 | 165000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 203 | 20230914 | 164900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 204 | 20230914 | 164800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 205 | 20230914 | 164700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 206 | 20230914 | 164600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 207 | 20230914 | 164500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 208 | 20230914 | 164400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 209 | 20230914 | 164300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 210 | 20230914 | 164200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 211 | 20230914 | 164100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 212 | 20230914 | 164000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 7740 |
| 213 | 20230914 | 163900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 214 | 20230914 | 163800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 215 | 20230914 | 163700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 216 | 20230914 | 163600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 217 | 20230914 | 163500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 218 | 20230914 | 163400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 219 | 20230914 | 163300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 220 | 20230914 | 163200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 221 | 20230914 | 163100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 222 | 20230914 | 163000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 223 | 20230914 | 162900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 224 | 20230914 | 162800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 225 | 20230914 | 162700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 226 | 20230914 | 162600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 227 | 20230914 | 162500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 228 | 20230914 | 162400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 229 | 20230914 | 162300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 230 | 20230914 | 162200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 231 | 20230914 | 162100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 232 | 20230914 | 162000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 233 | 20230914 | 161900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 234 | 20230914 | 161800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 235 | 20230914 | 161700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 236 | 20230914 | 161600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 237 | 20230914 | 161500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 238 | 20230914 | 161400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 239 | 20230914 | 161300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 240 | 20230914 | 161200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 241 | 20230914 | 161100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 242 | 20230914 | 161000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 7740 |
| 243 | 20230914 | 160900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 244 | 20230914 | 160800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 245 | 20230914 | 160700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 246 | 20230914 | 160600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 247 | 20230914 | 160500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 248 | 20230914 | 160400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 249 | 20230914 | 160300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 250 | 20230914 | 160200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 251 | 20230914 | 160100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 252 | 20230914 | 160000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 253 | 20230914 | 155900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 254 | 20230914 | 155800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 255 | 20230914 | 155700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 256 | 20230914 | 155600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 257 | 20230914 | 155500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 258 | 20230914 | 155400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 259 | 20230914 | 155300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 260 | 20230914 | 155200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 261 | 20230914 | 155100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 262 | 20230914 | 155000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 263 | 20230914 | 154900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 264 | 20230914 | 154800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 265 | 20230914 | 154700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 266 | 20230914 | 154600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 267 | 20230914 | 154500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 268 | 20230914 | 154400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 269 | 20230914 | 154300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 270 | 20230914 | 154200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 271 | 20230914 | 154100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 272 | 20230914 | 154000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 7740 |
| 273 | 20230914 | 153900 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 274 | 20230914 | 153800 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 275 | 20230914 | 153700 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 276 | 20230914 | 153600 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 277 | 20230914 | 153500 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 278 | 20230914 | 153400 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 279 | 20230914 | 153300 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 280 | 20230914 | 153200 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 281 | 20230914 | 153100 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 282 | 20230914 | 153000 | 3100655400 | 24400 | 24400 | 24400 | 24400 | 7740 |
| 283 | 20230914 | 152900 | 2911799400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 284 | 20230914 | 152800 | 2911799400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 285 | 20230914 | 152700 | 2911799400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 286 | 20230914 | 152600 | 2911799400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 287 | 20230914 | 152500 | 2911799400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 288 | 20230914 | 152400 | 2911799400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 289 | 20230914 | 152300 | 2911799400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 290 | 20230914 | 152200 | 2911799400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 291 | 20230914 | 152100 | 2911799400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 292 | 20230914 | 152000 | 2911799400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 293 | 20230914 | 151900 | 2911799400 | 24600 | 24600 | 24600 | 24600 | 130 |
| 294 | 20230914 | 151800 | 2908601400 | 24500 | 24550 | 24600 | 24500 | 71 |
| 295 | 20230914 | 151700 | 2906858950 | 24550 | 24550 | 24550 | 24500 | 166 |
| 296 | 20230914 | 151600 | 2902788650 | 24550 | 24600 | 24600 | 24500 | 173 |
| 297 | 20230914 | 151500 | 2898540950 | 24600 | 24600 | 24600 | 24500 | 316 |
| 298 | 20230914 | 151400 | 2890779300 | 24600 | 24550 | 24600 | 24500 | 95 |
| 299 | 20230914 | 151300 | 2888446500 | 24550 | 24550 | 24600 | 24550 | 141 |
| 300 | 20230914 | 151200 | 2884983150 | 24550 | 24550 | 24550 | 24350 | 137 |
| 301 | 20230914 | 151100 | 2881630300 | 24550 | 24650 | 24650 | 24050 | 2233 |
| 302 | 20230914 | 151000 | 2827344300 | 24650 | 24650 | 24650 | 24600 | 110 |
| 303 | 20230914 | 150900 | 2824634300 | 24650 | 24650 | 24650 | 24600 | 203 |
| 304 | 20230914 | 150800 | 2819636850 | 24650 | 24650 | 24650 | 24500 | 232 |
| 305 | 20230914 | 150700 | 2813937550 | 24650 | 24700 | 24700 | 24300 | 1259 |
| 306 | 20230914 | 150600 | 2783110350 | 24700 | 24700 | 24700 | 24600 | 257 |
| 307 | 20230914 | 150500 | 2776775650 | 24700 | 24700 | 24700 | 24650 | 179 |
| 308 | 20230914 | 150400 | 2772359850 | 24650 | 24650 | 24650 | 24600 | 125 |
| 309 | 20230914 | 150300 | 2769279600 | 24600 | 24650 | 24650 | 24600 | 223 |
| 310 | 20230914 | 150200 | 2763789450 | 24650 | 24650 | 24650 | 24650 | 86 |
| 311 | 20230914 | 150100 | 2761669550 | 24600 | 24650 | 24700 | 24600 | 127 |
| 312 | 20230914 | 150000 | 2758537500 | 24650 | 24700 | 24700 | 24650 | 184 |
| 313 | 20230914 | 145900 | 2753999950 | 24700 | 24700 | 24700 | 24600 | 119 |
| 314 | 20230914 | 145800 | 2751065400 | 24700 | 24700 | 24700 | 24650 | 110 |
| 315 | 20230914 | 145700 | 2748349900 | 24700 | 24700 | 24700 | 24650 | 210 |
| 316 | 20230914 | 145600 | 2743170250 | 24700 | 24700 | 24700 | 24600 | 253 |
| 317 | 20230914 | 145500 | 2736938200 | 24700 | 24650 | 24700 | 24650 | 278 |
| 318 | 20230914 | 145400 | 2730081900 | 24650 | 24650 | 24650 | 24650 | 83 |
| 319 | 20230914 | 145300 | 2728035950 | 24650 | 24650 | 24650 | 24600 | 103 |
| 320 | 20230914 | 145200 | 2725497600 | 24650 | 24600 | 24650 | 24600 | 281 |
| 321 | 20230914 | 145100 | 2718578000 | 24600 | 24600 | 24600 | 24600 | 257 |
| 322 | 20230914 | 145000 | 2712255800 | 24650 | 24650 | 24650 | 24650 | 0 |
| 323 | 20230914 | 144900 | 2712255800 | 24650 | 24700 | 24700 | 24650 | 44 |
| 324 | 20230914 | 144800 | 2711170200 | 24700 | 24700 | 24700 | 24650 | 327 |
| 325 | 20230914 | 144700 | 2703096150 | 24750 | 24700 | 24750 | 24700 | 75 |
| 326 | 20230914 | 144600 | 2701241700 | 24700 | 24700 | 24750 | 24700 | 120 |
| 327 | 20230914 | 144500 | 2698275150 | 24500 | 24700 | 24750 | 24500 | 372 |
| 328 | 20230914 | 144400 | 2689095350 | 24750 | 24750 | 24750 | 24700 | 135 |
| 329 | 20230914 | 144300 | 2685755100 | 24750 | 24750 | 24750 | 24650 | 292 |
| 330 | 20230914 | 144200 | 2678536100 | 24700 | 24750 | 24750 | 24450 | 629 |
| 331 | 20230914 | 144100 | 2663096450 | 24700 | 24700 | 24750 | 24500 | 640 |
| 332 | 20230914 | 144000 | 2647366450 | 24750 | 24700 | 24750 | 24700 | 119 |
| 333 | 20230914 | 143900 | 2644422700 | 24750 | 24750 | 24800 | 24750 | 380 |
| 334 | 20230914 | 143800 | 2635016200 | 24800 | 24700 | 24800 | 24700 | 64 |
| 335 | 20230914 | 143700 | 2633433400 | 24800 | 24750 | 24800 | 24700 | 544 |
| 336 | 20230914 | 143600 | 2619968400 | 24750 | 24750 | 24750 | 24750 | 231 |
| 337 | 20230914 | 143500 | 2614251150 | 24750 | 24700 | 24750 | 24700 | 111 |
| 338 | 20230914 | 143400 | 2611504450 | 24750 | 24750 | 24750 | 24700 | 109 |
| 339 | 20230914 | 143300 | 2608807250 | 24750 | 24750 | 24750 | 24750 | 122 |
| 340 | 20230914 | 143200 | 2605787750 | 24650 | 24700 | 24700 | 24650 | 300 |
| 341 | 20230914 | 143100 | 2598378350 | 24700 | 24650 | 24750 | 24650 | 76 |
| 342 | 20230914 | 143000 | 2596499900 | 24700 | 24600 | 24700 | 24550 | 137 |
| 343 | 20230914 | 142900 | 2593121950 | 24650 | 24600 | 24700 | 24600 | 346 |
| 344 | 20230914 | 142800 | 2584597250 | 24700 | 24650 | 24700 | 24600 | 163 |
| 345 | 20230914 | 142700 | 2580573350 | 24650 | 24600 | 24650 | 24600 | 142 |
| 346 | 20230914 | 142600 | 2577078650 | 24600 | 24700 | 24700 | 24600 | 254 |
| 347 | 20230914 | 142500 | 2570817100 | 24650 | 24650 | 24700 | 24600 | 233 |
| 348 | 20230914 | 142400 | 2565076800 | 24500 | 24700 | 24700 | 24500 | 366 |
| 349 | 20230914 | 142300 | 2556072100 | 24700 | 24650 | 24700 | 24600 | 465 |
| 350 | 20230914 | 142200 | 2544605300 | 24650 | 24700 | 24700 | 24600 | 284 |
| 351 | 20230914 | 142100 | 2537599500 | 24700 | 24650 | 24700 | 24550 | 365 |
| 352 | 20230914 | 142000 | 2528623050 | 24700 | 24650 | 24700 | 24650 | 271 |
| 353 | 20230914 | 141900 | 2521932700 | 24650 | 24600 | 24650 | 24600 | 182 |
| 354 | 20230914 | 141800 | 2517448400 | 24600 | 24600 | 24650 | 24600 | 260 |
| 355 | 20230914 | 141700 | 2511047200 | 24500 | 24550 | 24650 | 24500 | 223 |
| 356 | 20230914 | 141600 | 2505566750 | 24600 | 24600 | 24650 | 24550 | 289 |
| 357 | 20230914 | 141500 | 2498451750 | 24600 | 24600 | 24600 | 24550 | 227 |
| 358 | 20230914 | 141400 | 2492871800 | 24650 | 24600 | 24650 | 24550 | 189 |
| 359 | 20230914 | 141300 | 2488221000 | 24600 | 24600 | 24650 | 24600 | 242 |
| 360 | 20230914 | 141200 | 2482263350 | 24650 | 24650 | 24700 | 24550 | 310 |
| 361 | 20230914 | 141100 | 2474623050 | 24700 | 24700 | 24700 | 24650 | 319 |
| 362 | 20230914 | 141000 | 2466751800 | 24700 | 24600 | 24700 | 24600 | 368 |
| 363 | 20230914 | 140900 | 2457677250 | 24550 | 24650 | 24700 | 24550 | 650 |
| 364 | 20230914 | 140800 | 2441679850 | 24700 | 24650 | 24700 | 24650 | 199 |
| 365 | 20230914 | 140700 | 2436765350 | 24700 | 24700 | 24700 | 24650 | 162 |
| 366 | 20230914 | 140600 | 2432765450 | 24750 | 24700 | 24750 | 24650 | 250 |
| 367 | 20230914 | 140500 | 2426593550 | 24700 | 24750 | 24750 | 24650 | 254 |
| 368 | 20230914 | 140400 | 2420320400 | 24750 | 24700 | 24750 | 24650 | 247 |
| 369 | 20230914 | 140300 | 2414221900 | 24700 | 24650 | 24700 | 24600 | 195 |
| 370 | 20230914 | 140200 | 2409414450 | 24650 | 24700 | 24750 | 24650 | 181 |
| 371 | 20230914 | 140100 | 2404940950 | 24700 | 24700 | 24750 | 24650 | 158 |
| 372 | 20230914 | 140000 | 2401036450 | 24750 | 24650 | 24750 | 24600 | 270 |
| 373 | 20230914 | 135900 | 2394368050 | 24650 | 24750 | 24750 | 24650 | 142 |
| 374 | 20230914 | 135800 | 2390861450 | 24650 | 24750 | 24750 | 24650 | 235 |
| 375 | 20230914 | 135700 | 2385055100 | 24750 | 24700 | 24750 | 24650 | 234 |
| 376 | 20230914 | 135600 | 2379271150 | 24700 | 24650 | 24700 | 24650 | 124 |
| 377 | 20230914 | 135500 | 2376210550 | 24700 | 24700 | 24700 | 24700 | 220 |
| 378 | 20230914 | 135400 | 2370776550 | 24600 | 24700 | 24700 | 24600 | 208 |
| 379 | 20230914 | 135300 | 2365651300 | 24700 | 24650 | 24700 | 24650 | 218 |
| 380 | 20230914 | 135200 | 2360269550 | 24700 | 24600 | 24700 | 24600 | 249 |
| 381 | 20230914 | 135100 | 2354128400 | 24650 | 24700 | 24700 | 24600 | 173 |
| 382 | 20230914 | 135000 | 2349865700 | 24700 | 24650 | 24700 | 24650 | 287 |
| 383 | 20230914 | 134900 | 2342787050 | 24600 | 24650 | 24650 | 24600 | 252 |
| 384 | 20230914 | 134800 | 2336583850 | 24600 | 24650 | 24650 | 24600 | 269 |
| 385 | 20230914 | 134700 | 2329961100 | 24650 | 24650 | 24700 | 24600 | 753 |
| 386 | 20230914 | 134600 | 2311421650 | 24650 | 24650 | 24650 | 24650 | 118 |
| 387 | 20230914 | 134500 | 2308512950 | 24700 | 24700 | 24700 | 24600 | 279 |
| 388 | 20230914 | 134400 | 2301634750 | 24700 | 24700 | 24700 | 24600 | 274 |
| 389 | 20230914 | 134300 | 2294872400 | 24700 | 24700 | 24700 | 24650 | 167 |
| 390 | 20230914 | 134200 | 2290749000 | 24700 | 24700 | 24750 | 24650 | 261 |
| 391 | 20230914 | 134100 | 2284307000 | 24600 | 24700 | 24700 | 24600 | 188 |
| 392 | 20230914 | 134000 | 2279670350 | 24700 | 24600 | 24700 | 24600 | 211 |
| 393 | 20230914 | 133900 | 2274464750 | 24600 | 24650 | 24700 | 24600 | 212 |
| 394 | 20230914 | 133800 | 2269242650 | 24650 | 24650 | 24700 | 24650 | 256 |
| 395 | 20230914 | 133700 | 2262929350 | 24600 | 24650 | 24750 | 24600 | 566 |
| 396 | 20230914 | 133600 | 2248975300 | 24650 | 24650 | 24650 | 24650 | 172 |
| 397 | 20230914 | 133500 | 2244735500 | 24750 | 24700 | 24800 | 24700 | 236 |
| 398 | 20230914 | 133400 | 2238896750 | 24700 | 24800 | 24800 | 24700 | 124 |
| 399 | 20230914 | 133300 | 2235824950 | 24750 | 24750 | 24800 | 24700 | 221 |
| 400 | 20230914 | 133200 | 2230355750 | 24700 | 24700 | 24750 | 24650 | 219 |
| 401 | 20230914 | 133100 | 2224947100 | 24750 | 24750 | 24750 | 24650 | 742 |
| 402 | 20230914 | 133000 | 2206638250 | 24750 | 24750 | 24750 | 24700 | 136 |
| 403 | 20230914 | 132900 | 2203275700 | 24700 | 24800 | 24800 | 24700 | 280 |
| 404 | 20230914 | 132800 | 2196343900 | 24800 | 24800 | 24800 | 24750 | 185 |
| 405 | 20230914 | 132700 | 2191760750 | 24800 | 24850 | 24850 | 24700 | 265 |
| 406 | 20230914 | 132600 | 2185197300 | 24800 | 24850 | 24850 | 24800 | 69 |
| 407 | 20230914 | 132500 | 2183485100 | 24850 | 24800 | 24850 | 24750 | 308 |
| 408 | 20230914 | 132400 | 2175850050 | 24800 | 24850 | 24850 | 24750 | 142 |
| 409 | 20230914 | 132300 | 2172328350 | 24850 | 24800 | 24850 | 24800 | 294 |
| 410 | 20230914 | 132200 | 2165024600 | 24800 | 24850 | 24900 | 24800 | 71 |
| 411 | 20230914 | 132100 | 2163261450 | 24850 | 24900 | 24900 | 24750 | 201 |
| 412 | 20230914 | 132000 | 2158266850 | 24850 | 24850 | 24900 | 24850 | 347 |
| 413 | 20230914 | 131900 | 2149634700 | 24900 | 24700 | 24900 | 24700 | 82 |
| 414 | 20230914 | 131800 | 2147597550 | 24900 | 24850 | 24900 | 24750 | 236 |
| 415 | 20230914 | 131700 | 2141737850 | 24850 | 24850 | 24850 | 24800 | 335 |
| 416 | 20230914 | 131600 | 2133418700 | 24850 | 24850 | 24850 | 24750 | 243 |
| 417 | 20230914 | 131500 | 2127390850 | 24850 | 24700 | 24850 | 24700 | 140 |
| 418 | 20230914 | 131400 | 2123922600 | 24850 | 24850 | 24850 | 24650 | 229 |
| 419 | 20230914 | 131300 | 2118237950 | 24850 | 24800 | 24850 | 24750 | 329 |
| 420 | 20230914 | 131200 | 2110082200 | 24750 | 24600 | 24800 | 24600 | 274 |
| 421 | 20230914 | 131100 | 2103299150 | 24800 | 24800 | 24850 | 24750 | 152 |
| 422 | 20230914 | 131000 | 2099529350 | 24750 | 24800 | 24800 | 24750 | 257 |
| 423 | 20230914 | 130900 | 2093161400 | 24800 | 24850 | 24850 | 24800 | 677 |
| 424 | 20230914 | 130800 | 2076347650 | 24850 | 24850 | 24850 | 24800 | 175 |
| 425 | 20230914 | 130700 | 2071999500 | 24850 | 24750 | 24850 | 24750 | 125 |
| 426 | 20230914 | 130600 | 2068901600 | 24800 | 24750 | 24850 | 24750 | 287 |
| 427 | 20230914 | 130500 | 2061790550 | 24800 | 24750 | 24800 | 24600 | 136 |
| 428 | 20230914 | 130400 | 2058428350 | 24750 | 24700 | 24750 | 24600 | 236 |
| 429 | 20230914 | 130300 | 2052593800 | 24750 | 24700 | 24750 | 24700 | 207 |
| 430 | 20230914 | 130200 | 2047475400 | 24700 | 24750 | 24750 | 24700 | 197 |
| 431 | 20230914 | 130100 | 2042601900 | 24700 | 24750 | 24750 | 24700 | 214 |
| 432 | 20230914 | 130000 | 2037306000 | 24650 | 24700 | 24750 | 24650 | 134 |
| 433 | 20230914 | 125900 | 2033994650 | 24750 | 24750 | 24750 | 24700 | 174 |
| 434 | 20230914 | 125800 | 2029691200 | 24750 | 24800 | 24850 | 24750 | 213 |
| 435 | 20230914 | 125700 | 2024407800 | 24800 | 24800 | 24800 | 24750 | 214 |
| 436 | 20230914 | 125600 | 2019101200 | 24800 | 24750 | 24850 | 24750 | 439 |
| 437 | 20230914 | 125500 | 2008217650 | 24800 | 24750 | 24800 | 24750 | 65 |
| 438 | 20230914 | 125400 | 2006606300 | 24800 | 24750 | 24800 | 24750 | 330 |
| 439 | 20230914 | 125300 | 1998427650 | 24800 | 24800 | 24800 | 24750 | 425 |
| 440 | 20230914 | 125200 | 1987888250 | 24800 | 24800 | 24800 | 24750 | 247 |
| 441 | 20230914 | 125100 | 1981768300 | 24800 | 24750 | 24800 | 24750 | 182 |
| 442 | 20230914 | 125000 | 1977258250 | 24800 | 24800 | 24800 | 24750 | 224 |
| 443 | 20230914 | 124900 | 1971703950 | 24750 | 24750 | 24750 | 24750 | 89 |
| 444 | 20230914 | 124800 | 1969501200 | 24750 | 24750 | 24800 | 24700 | 255 |
| 445 | 20230914 | 124700 | 1963188000 | 24750 | 24750 | 24750 | 24750 | 180 |
| 446 | 20230914 | 124600 | 1958733000 | 24800 | 24700 | 24800 | 24700 | 194 |
| 447 | 20230914 | 124500 | 1953932250 | 24700 | 24750 | 24750 | 24650 | 187 |
| 448 | 20230914 | 124400 | 1949311100 | 24750 | 24750 | 24750 | 24700 | 521 |
| 449 | 20230914 | 124300 | 1936422450 | 24700 | 24750 | 24750 | 24650 | 462 |
| 450 | 20230914 | 124200 | 1925005900 | 24750 | 24700 | 24750 | 24700 | 319 |
| 451 | 20230914 | 124100 | 1917114650 | 24700 | 24750 | 24750 | 24700 | 249 |
| 452 | 20230914 | 124000 | 1910952700 | 24650 | 24700 | 24750 | 24650 | 123 |
| 453 | 20230914 | 123900 | 1907916150 | 24700 | 24750 | 24750 | 24700 | 194 |
| 454 | 20230914 | 123800 | 1903121000 | 24750 | 24750 | 24750 | 24700 | 212 |
| 455 | 20230914 | 123700 | 1897875500 | 24650 | 24750 | 24750 | 24650 | 172 |
| 456 | 20230914 | 123600 | 1893619700 | 24700 | 24700 | 24750 | 24650 | 230 |
| 457 | 20230914 | 123500 | 1887939200 | 24700 | 24650 | 24750 | 24650 | 348 |
| 458 | 20230914 | 123400 | 1879338900 | 24700 | 24700 | 24700 | 24650 | 111 |
| 459 | 20230914 | 123300 | 1876598950 | 24700 | 24650 | 24700 | 24600 | 290 |
| 460 | 20230914 | 123200 | 1869440900 | 24650 | 24650 | 24700 | 24650 | 217 |
| 461 | 20230914 | 123100 | 1864088250 | 24650 | 24600 | 24700 | 24600 | 379 |
| 462 | 20230914 | 123000 | 1854739100 | 24650 | 24550 | 24650 | 24550 | 141 |
| 463 | 20230914 | 122900 | 1851265350 | 24550 | 24600 | 24650 | 24550 | 374 |
| 464 | 20230914 | 122800 | 1842062850 | 24600 | 24600 | 24600 | 24550 | 173 |
| 465 | 20230914 | 122700 | 1837808250 | 24600 | 24650 | 24650 | 24600 | 352 |
| 466 | 20230914 | 122600 | 1829143850 | 24650 | 24650 | 24700 | 24650 | 257 |
| 467 | 20230914 | 122500 | 1822804650 | 24650 | 24700 | 24700 | 24650 | 241 |
| 468 | 20230914 | 122400 | 1816856300 | 24650 | 24650 | 24700 | 24600 | 831 |
| 469 | 20230914 | 122300 | 1796350350 | 24600 | 24600 | 24650 | 24600 | 391 |
| 470 | 20230914 | 122200 | 1786716350 | 24600 | 24600 | 24650 | 24600 | 106 |
| 471 | 20230914 | 122100 | 1784107200 | 24600 | 24600 | 24650 | 24600 | 328 |
| 472 | 20230914 | 122000 | 1776034850 | 24550 | 24600 | 24600 | 24550 | 153 |
| 473 | 20230914 | 121900 | 1772274150 | 24600 | 24600 | 24600 | 24550 | 328 |
| 474 | 20230914 | 121800 | 1764214700 | 24550 | 24550 | 24600 | 24550 | 326 |
| 475 | 20230914 | 121700 | 1756201700 | 24550 | 24500 | 24600 | 24500 | 297 |
| 476 | 20230914 | 121600 | 1748912500 | 24550 | 24500 | 24550 | 24450 | 279 |
| 477 | 20230914 | 121500 | 1742070200 | 24500 | 24500 | 24550 | 24450 | 346 |
| 478 | 20230914 | 121400 | 1733590750 | 24500 | 24400 | 24500 | 24400 | 200 |
| 479 | 20230914 | 121300 | 1728698150 | 24400 | 24400 | 24450 | 24400 | 176 |
| 480 | 20230914 | 121200 | 1724397200 | 24450 | 24450 | 24450 | 24400 | 119 |
| 481 | 20230914 | 121100 | 1721490500 | 24450 | 24400 | 24500 | 24400 | 374 |
| 482 | 20230914 | 121000 | 1712337200 | 24450 | 24450 | 24450 | 24450 | 148 |
| 483 | 20230914 | 120900 | 1708718600 | 24500 | 24450 | 24500 | 24400 | 546 |
| 484 | 20230914 | 120800 | 1695379850 | 24450 | 24450 | 24450 | 24400 | 147 |
| 485 | 20230914 | 120700 | 1691786300 | 24450 | 24350 | 24450 | 24350 | 209 |
| 486 | 20230914 | 120600 | 1686688950 | 24400 | 24350 | 24400 | 24350 | 417 |
| 487 | 20230914 | 120500 | 1676533850 | 24350 | 24250 | 24350 | 24250 | 355 |
| 488 | 20230914 | 120400 | 1667895450 | 24350 | 24300 | 24350 | 24250 | 360 |
| 489 | 20230914 | 120300 | 1659140950 | 24300 | 24200 | 24350 | 24200 | 393 |
| 490 | 20230914 | 120200 | 1649594150 | 24300 | 24150 | 24300 | 24150 | 356 |
| 491 | 20230914 | 120100 | 1640962850 | 24100 | 24100 | 24150 | 24100 | 94 |
| 492 | 20230914 | 120000 | 1638695550 | 24100 | 24050 | 24100 | 24050 | 99 |
| 493 | 20230914 | 115900 | 1636313650 | 24100 | 24050 | 24100 | 24050 | 107 |
| 494 | 20230914 | 115800 | 1633739150 | 24050 | 24100 | 24100 | 24050 | 65 |
| 495 | 20230914 | 115700 | 1632174300 | 24100 | 24100 | 24150 | 24100 | 62 |
| 496 | 20230914 | 115600 | 1630678950 | 24100 | 24100 | 24150 | 24100 | 91 |
| 497 | 20230914 | 115500 | 1628484750 | 24100 | 24150 | 24150 | 24100 | 39 |
| 498 | 20230914 | 115400 | 1627543700 | 24200 | 24150 | 24200 | 24150 | 101 |
| 499 | 20230914 | 115300 | 1625102350 | 24150 | 24100 | 24150 | 24100 | 61 |
| 500 | 20230914 | 115200 | 1623631550 | 24100 | 24150 | 24150 | 24100 | 135 |
| 501 | 20230914 | 115100 | 1620374150 | 24150 | 24150 | 24200 | 24150 | 96 |
| 502 | 20230914 | 115000 | 1618054600 | 24150 | 24150 | 24200 | 24150 | 139 |
| 503 | 20230914 | 114900 | 1614695450 | 24150 | 24150 | 24150 | 24150 | 146 |
| 504 | 20230914 | 114800 | 1611169550 | 24200 | 24150 | 24200 | 24150 | 89 |
| 505 | 20230914 | 114700 | 1609019100 | 24200 | 24150 | 24200 | 24100 | 91 |
| 506 | 20230914 | 114600 | 1606822050 | 24150 | 24150 | 24150 | 24150 | 161 |
| 507 | 20230914 | 114500 | 1602933900 | 24200 | 24150 | 24200 | 24150 | 224 |
| 508 | 20230914 | 114400 | 1597523200 | 24200 | 24100 | 24200 | 24100 | 216 |
| 509 | 20230914 | 114300 | 1592306800 | 24150 | 24050 | 24150 | 24050 | 554 |
| 510 | 20230914 | 114200 | 1578956000 | 24050 | 24000 | 24100 | 24000 | 84 |
| 511 | 20230914 | 114100 | 1576936600 | 24050 | 24000 | 24050 | 24000 | 95 |
| 512 | 20230914 | 114000 | 1574653200 | 24000 | 24050 | 24050 | 24000 | 105 |
| 513 | 20230914 | 113900 | 1572130050 | 24100 | 24050 | 24100 | 24050 | 65 |
| 514 | 20230914 | 113800 | 1570565550 | 24050 | 24000 | 24050 | 24000 | 123 |
| 515 | 20230914 | 113700 | 1567609350 | 24000 | 24000 | 24000 | 23950 | 59 |
| 516 | 20230914 | 113600 | 1566193600 | 23950 | 24000 | 24000 | 23950 | 226 |
| 517 | 20230914 | 113500 | 1560774200 | 24000 | 24000 | 24050 | 24000 | 177 |
| 518 | 20230914 | 113400 | 1556525050 | 24000 | 24050 | 24050 | 24000 | 184 |
| 519 | 20230914 | 113300 | 1552104850 | 24100 | 24050 | 24100 | 24050 | 49 |
| 520 | 20230914 | 113200 | 1550925300 | 24050 | 24000 | 24050 | 24000 | 107 |
| 521 | 20230914 | 113100 | 1548355550 | 24000 | 24050 | 24050 | 24000 | 121 |
| 522 | 20230914 | 113000 | 1545447000 | 24050 | 24050 | 24050 | 24000 | 61 |
| 523 | 20230914 | 112900 | 1543981900 | 24000 | 24000 | 24050 | 24000 | 80 |
| 524 | 20230914 | 112800 | 1542060750 | 24000 | 24000 | 24000 | 24000 | 39 |
| 525 | 20230914 | 112700 | 1541124750 | 24100 | 24050 | 24100 | 24050 | 111 |
| 526 | 20230914 | 112600 | 1538453600 | 24050 | 24000 | 24100 | 24000 | 119 |
| 527 | 20230914 | 112500 | 1535592450 | 24000 | 24050 | 24100 | 24000 | 156 |
| 528 | 20230914 | 112400 | 1531841800 | 24100 | 24050 | 24100 | 24050 | 61 |
| 529 | 20230914 | 112300 | 1530373650 | 24100 | 24000 | 24100 | 24000 | 59 |
| 530 | 20230914 | 112200 | 1528955900 | 24000 | 24050 | 24050 | 24000 | 137 |
| 531 | 20230914 | 112100 | 1525664550 | 24100 | 24050 | 24100 | 24000 | 49 |
| 532 | 20230914 | 112000 | 1524485900 | 24050 | 24050 | 24100 | 24000 | 122 |
| 533 | 20230914 | 111900 | 1521551650 | 24100 | 24050 | 24100 | 24000 | 211 |
| 534 | 20230914 | 111800 | 1516479350 | 24050 | 24050 | 24100 | 24050 | 139 |
| 535 | 20230914 | 111700 | 1513136350 | 24000 | 24100 | 24100 | 24000 | 29 |
| 536 | 20230914 | 111600 | 1512440150 | 24100 | 23950 | 24100 | 23950 | 94 |
| 537 | 20230914 | 111500 | 1510184950 | 24150 | 23900 | 24150 | 23900 | 406 |
| 538 | 20230914 | 111400 | 1500434550 | 23950 | 23900 | 23950 | 23900 | 299 |
| 539 | 20230914 | 111300 | 1493278950 | 23950 | 23900 | 23950 | 23900 | 133 |
| 540 | 20230914 | 111200 | 1490100200 | 23900 | 23900 | 23900 | 23850 | 84 |
| 541 | 20230914 | 111100 | 1488093200 | 23900 | 23900 | 23950 | 23850 | 92 |
| 542 | 20230914 | 111000 | 1485893900 | 23900 | 23900 | 23900 | 23900 | 79 |
| 543 | 20230914 | 110900 | 1484005800 | 23950 | 23850 | 23950 | 23850 | 320 |
| 544 | 20230914 | 110800 | 1476369600 | 23850 | 23800 | 23850 | 23800 | 85 |
| 545 | 20230914 | 110700 | 1474343700 | 23800 | 23850 | 23900 | 23800 | 606 |
| 546 | 20230914 | 110600 | 1459869750 | 23750 | 23750 | 23750 | 23750 | 39 |
| 547 | 20230914 | 110500 | 1458943500 | 23850 | 23800 | 23850 | 23750 | 107 |
| 548 | 20230914 | 110400 | 1456398000 | 23800 | 23800 | 23800 | 23800 | 90 |
| 549 | 20230914 | 110300 | 1454256000 | 23800 | 23750 | 23800 | 23750 | 44 |
| 550 | 20230914 | 110200 | 1453210800 | 23800 | 23850 | 23850 | 23750 | 163 |
| 551 | 20230914 | 110100 | 1449333300 | 23750 | 23800 | 23800 | 23750 | 27 |
| 552 | 20230914 | 110000 | 1448690950 | 23750 | 23800 | 23800 | 23750 | 269 |
| 553 | 20230914 | 105900 | 1442290850 | 23900 | 23800 | 23900 | 23800 | 63 |
| 554 | 20230914 | 105800 | 1440790200 | 23850 | 23900 | 23900 | 23800 | 215 |
| 555 | 20230914 | 105700 | 1435665950 | 23900 | 23800 | 23900 | 23800 | 52 |
| 556 | 20230914 | 105600 | 1434425850 | 23900 | 23850 | 23900 | 23800 | 126 |
| 557 | 20230914 | 105500 | 1431424850 | 23850 | 23800 | 23850 | 23800 | 139 |
| 558 | 20230914 | 105400 | 1428115500 | 23850 | 23800 | 23850 | 23800 | 94 |
| 559 | 20230914 | 105300 | 1425877050 | 23800 | 23800 | 23800 | 23750 | 65 |
| 560 | 20230914 | 105200 | 1424331400 | 23800 | 23800 | 23850 | 23750 | 95 |
| 561 | 20230914 | 105100 | 1422070950 | 23850 | 23750 | 23850 | 23750 | 77 |
| 562 | 20230914 | 105000 | 1420241400 | 23850 | 23700 | 23850 | 23700 | 56 |
| 563 | 20230914 | 104900 | 1418912250 | 23700 | 23850 | 23850 | 23700 | 394 |
| 564 | 20230914 | 104800 | 1409526000 | 23800 | 23800 | 23800 | 23700 | 143 |
| 565 | 20230914 | 104700 | 1406129900 | 23800 | 23850 | 23850 | 23700 | 189 |
| 566 | 20230914 | 104600 | 1401636850 | 23850 | 23800 | 23850 | 23750 | 569 |
| 567 | 20230914 | 104500 | 1388096250 | 23800 | 23800 | 23850 | 23700 | 97 |
| 568 | 20230914 | 104400 | 1385790250 | 23850 | 23850 | 23850 | 23700 | 83 |
| 569 | 20230914 | 104300 | 1383816450 | 23850 | 23750 | 23900 | 23700 | 79 |
| 570 | 20230914 | 104200 | 1381938650 | 23750 | 23850 | 23900 | 23750 | 270 |
| 571 | 20230914 | 104100 | 1375508600 | 23900 | 23700 | 23900 | 23700 | 80 |
| 572 | 20230914 | 104000 | 1373604550 | 23700 | 23900 | 23900 | 23700 | 186 |
| 573 | 20230914 | 103900 | 1369173050 | 23900 | 23750 | 23900 | 23650 | 292 |
| 574 | 20230914 | 103800 | 1362229850 | 23750 | 23750 | 23750 | 23650 | 121 |
| 575 | 20230914 | 103700 | 1359366000 | 23750 | 23700 | 23750 | 23650 | 406 |
| 576 | 20230914 | 103600 | 1349751250 | 23650 | 23650 | 23700 | 23600 | 247 |
| 577 | 20230914 | 103500 | 1343911450 | 23550 | 23650 | 23650 | 23550 | 841 |
| 578 | 20230914 | 103400 | 1324059450 | 23650 | 23650 | 23650 | 23650 | 70 |
| 579 | 20230914 | 103300 | 1322403950 | 23700 | 23650 | 23700 | 23650 | 76 |
| 580 | 20230914 | 103200 | 1320604100 | 23650 | 23600 | 23650 | 23600 | 49 |
| 581 | 20230914 | 103100 | 1319446650 | 23650 | 23650 | 23700 | 23650 | 174 |
| 582 | 20230914 | 103000 | 1315328650 | 23700 | 23600 | 23700 | 23600 | 85 |
| 583 | 20230914 | 102900 | 1313319250 | 23600 | 23600 | 23650 | 23600 | 311 |
| 584 | 20230914 | 102800 | 1305978550 | 23600 | 23650 | 23650 | 23600 | 124 |
| 585 | 20230914 | 102700 | 1303046550 | 23700 | 23700 | 23700 | 23650 | 108 |
| 586 | 20230914 | 102600 | 1300491100 | 23600 | 23700 | 23700 | 23600 | 267 |
| 587 | 20230914 | 102500 | 1294175950 | 23700 | 23700 | 23700 | 23600 | 239 |
| 588 | 20230914 | 102400 | 1288515900 | 23650 | 23650 | 23700 | 23650 | 512 |
| 589 | 20230914 | 102300 | 1276383450 | 23650 | 23600 | 23650 | 23600 | 152 |
| 590 | 20230914 | 102200 | 1272792450 | 23600 | 23600 | 23650 | 23600 | 400 |
| 591 | 20230914 | 102100 | 1263352400 | 23650 | 23600 | 23650 | 23550 | 917 |
| 592 | 20230914 | 102000 | 1241713400 | 23600 | 23600 | 23600 | 23500 | 1881 |
| 593 | 20230914 | 101900 | 1197442000 | 23600 | 23600 | 23650 | 23550 | 69 |
| 594 | 20230914 | 101800 | 1195815050 | 23600 | 23600 | 23650 | 23550 | 522 |
| 595 | 20230914 | 101700 | 1183496900 | 23600 | 23700 | 23700 | 23600 | 119 |
| 596 | 20230914 | 101600 | 1180686800 | 23700 | 23650 | 23750 | 23650 | 91 |
| 597 | 20230914 | 101500 | 1178533500 | 23650 | 23750 | 23750 | 23600 | 382 |
| 598 | 20230914 | 101400 | 1169498850 | 23750 | 23600 | 23750 | 23600 | 2061 |
| 599 | 20230914 | 101300 | 1120815400 | 23600 | 23650 | 23650 | 23550 | 290 |
| 600 | 20230914 | 101200 | 1113972850 | 23650 | 23550 | 23650 | 23500 | 1735 |
| 601 | 20230914 | 101100 | 1073108100 | 23550 | 23700 | 23700 | 23550 | 1957 |
| 602 | 20230914 | 101000 | 1026862950 | 23700 | 23750 | 23750 | 23700 | 1655 |
| 603 | 20230914 | 100900 | 987605550 | 23750 | 23750 | 23800 | 23750 | 103 |
| 604 | 20230914 | 100800 | 985159250 | 23750 | 23800 | 23800 | 23750 | 608 |
| 605 | 20230914 | 100700 | 970701000 | 23750 | 23850 | 23850 | 23750 | 722 |
| 606 | 20230914 | 100600 | 953519600 | 23850 | 23800 | 23850 | 23800 | 235 |
| 607 | 20230914 | 100500 | 947926350 | 23800 | 23800 | 23850 | 23800 | 361 |
| 608 | 20230914 | 100400 | 939334050 | 23800 | 23900 | 23900 | 23800 | 991 |
| 609 | 20230914 | 100300 | 915669950 | 23900 | 23900 | 24000 | 23900 | 36 |
| 610 | 20230914 | 100200 | 914808950 | 23900 | 23900 | 24000 | 23900 | 56 |
| 611 | 20230914 | 100100 | 913468550 | 23900 | 23900 | 23900 | 23900 | 58 |
| 612 | 20230914 | 100000 | 912082350 | 23900 | 23950 | 24000 | 23900 | 427 |
| 613 | 20230914 | 095900 | 901868850 | 24000 | 23900 | 24000 | 23900 | 146 |
| 614 | 20230914 | 095800 | 898373400 | 23950 | 23800 | 23950 | 23800 | 155 |
| 615 | 20230914 | 095700 | 894678950 | 23800 | 23950 | 24000 | 23800 | 4480 |
| 616 | 20230914 | 095600 | 787582950 | 24000 | 24000 | 24050 | 24000 | 1963 |
| 617 | 20230914 | 095500 | 740470900 | 24050 | 24000 | 24050 | 24000 | 339 |
| 618 | 20230914 | 095400 | 732319300 | 24000 | 24050 | 24050 | 24000 | 946 |
| 619 | 20230914 | 095300 | 709600800 | 24000 | 24050 | 24050 | 24000 | 27 |
| 620 | 20230914 | 095200 | 708952750 | 24050 | 24050 | 24050 | 24050 | 175 |
| 621 | 20230914 | 095100 | 704744000 | 24000 | 24000 | 24050 | 24000 | 246 |
| 622 | 20230914 | 095000 | 698837800 | 24000 | 24000 | 24100 | 24000 | 334 |
| 623 | 20230914 | 094900 | 690818100 | 24000 | 24050 | 24050 | 24000 | 467 |
| 624 | 20230914 | 094800 | 679607600 | 24050 | 24100 | 24100 | 24050 | 1644 |
| 625 | 20230914 | 094700 | 640036000 | 24100 | 24150 | 24150 | 24100 | 31 |
| 626 | 20230914 | 094600 | 639287800 | 24250 | 24150 | 24250 | 24150 | 558 |
| 627 | 20230914 | 094500 | 625785550 | 24250 | 24200 | 24250 | 24100 | 41 |
| 628 | 20230914 | 094400 | 624794950 | 24200 | 24100 | 24200 | 24100 | 45 |
| 629 | 20230914 | 094300 | 623709650 | 24250 | 24200 | 24250 | 24100 | 49 |
| 630 | 20230914 | 094200 | 622526450 | 24250 | 24100 | 24250 | 24050 | 84 |
| 631 | 20230914 | 094100 | 620497150 | 24200 | 24050 | 24200 | 24050 | 31 |
| 632 | 20230914 | 094000 | 619751300 | 24200 | 24050 | 24200 | 24050 | 147 |
| 633 | 20230914 | 093900 | 616214450 | 24050 | 24200 | 24200 | 24050 | 931 |
| 634 | 20230914 | 093800 | 593804750 | 24250 | 24100 | 24250 | 24100 | 30 |
| 635 | 20230914 | 093700 | 593081300 | 24100 | 24100 | 24100 | 24100 | 103 |
| 636 | 20230914 | 093600 | 590599000 | 24200 | 24100 | 24200 | 24100 | 32 |
| 637 | 20230914 | 093500 | 589827300 | 24100 | 24100 | 24100 | 24100 | 219 |
| 638 | 20230914 | 093400 | 584549400 | 24200 | 24100 | 24200 | 24100 | 729 |
| 639 | 20230914 | 093300 | 566912800 | 24200 | 24100 | 24200 | 24050 | 229 |
| 640 | 20230914 | 093200 | 561373850 | 24200 | 24100 | 24200 | 24050 | 28 |
| 641 | 20230914 | 093100 | 560699150 | 24200 | 24050 | 24200 | 24050 | 98 |
| 642 | 20230914 | 093000 | 558336600 | 24100 | 24050 | 24100 | 24050 | 581 |
| 643 | 20230914 | 092900 | 544338050 | 24000 | 24050 | 24100 | 24000 | 227 |
| 644 | 20230914 | 092800 | 538874950 | 24050 | 24050 | 24050 | 24050 | 199 |
| 645 | 20230914 | 092700 | 534089000 | 24050 | 24150 | 24200 | 24050 | 1738 |
| 646 | 20230914 | 092600 | 492255300 | 24100 | 24150 | 24150 | 24100 | 27 |
| 647 | 20230914 | 092500 | 491603700 | 24150 | 24250 | 24250 | 24150 | 143 |
| 648 | 20230914 | 092400 | 488147250 | 24250 | 24250 | 24300 | 24200 | 152 |
| 649 | 20230914 | 092300 | 484461600 | 24250 | 24150 | 24500 | 24050 | 952 |
| 650 | 20230914 | 092200 | 461476900 | 24150 | 24300 | 24300 | 24150 | 2212 |
| 651 | 20230914 | 092100 | 407877350 | 24300 | 24550 | 24550 | 24300 | 137 |
| 652 | 20230914 | 092000 | 404542500 | 24550 | 24400 | 24550 | 24300 | 1651 |
| 653 | 20230914 | 091900 | 364329750 | 24400 | 24550 | 24550 | 24400 | 713 |
| 654 | 20230914 | 091800 | 346919650 | 24400 | 24550 | 24550 | 24400 | 286 |
| 655 | 20230914 | 091700 | 339924900 | 24550 | 24500 | 24550 | 24450 | 33 |
| 656 | 20230914 | 091600 | 339116300 | 24500 | 24400 | 24500 | 24400 | 85 |
| 657 | 20230914 | 091500 | 337036500 | 24400 | 24400 | 24450 | 24350 | 397 |
| 658 | 20230914 | 091400 | 327352100 | 24400 | 24450 | 24500 | 24350 | 2336 |
| 659 | 20230914 | 091300 | 270352750 | 24450 | 24550 | 24550 | 24400 | 1072 |
| 660 | 20230914 | 091200 | 244134900 | 24550 | 24500 | 24550 | 24450 | 513 |
| 661 | 20230914 | 091100 | 231566450 | 24550 | 24600 | 24650 | 24550 | 609 |
| 662 | 20230914 | 091000 | 216599950 | 24650 | 24600 | 24650 | 24600 | 1270 |
| 663 | 20230914 | 090900 | 185301400 | 24850 | 24850 | 24850 | 24600 | 1183 |
| 664 | 20230914 | 090800 | 156097900 | 24850 | 24850 | 24950 | 24800 | 353 |
| 665 | 20230914 | 090700 | 147331400 | 25000 | 24850 | 25000 | 24800 | 113 |
| 666 | 20230914 | 090600 | 144511750 | 25000 | 24850 | 25000 | 24800 | 769 |
| 667 | 20230914 | 090500 | 125422950 | 24900 | 25000 | 25000 | 24850 | 942 |
| 668 | 20230914 | 090400 | 102006050 | 25000 | 24950 | 25000 | 24850 | 721 |
| 669 | 20230914 | 090300 | 83984600 | 25000 | 24850 | 25000 | 24850 | 107 |
| 670 | 20230914 | 090200 | 81316300 | 24850 | 25000 | 25000 | 24850 | 707 |
| 671 | 20230914 | 090100 | 63692300 | 25000 | 25000 | 25050 | 24900 | 945 |
| 672 | 20230914 | 090000 | 40087800 | 25000 | 25000 | 25000 | 24800 | 1607 |