37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 204500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 1475 |
| 3 | 20230915 | 204400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20230915 | 204300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20230915 | 204200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20230915 | 204100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20230915 | 204000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20230915 | 203900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20230915 | 203800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20230915 | 203700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20230915 | 203600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20230915 | 203500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20230915 | 203400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20230915 | 203300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20230915 | 203200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20230915 | 203100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20230915 | 203000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20230915 | 202900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20230915 | 202800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20230915 | 202700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20230915 | 202600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20230915 | 202500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20230915 | 202400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20230915 | 202300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20230915 | 202200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20230915 | 202100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20230915 | 202000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20230915 | 201900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20230915 | 201800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20230915 | 201700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20230915 | 201600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20230915 | 201500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 1475 |
| 33 | 20230915 | 201400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20230915 | 201300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20230915 | 201200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20230915 | 201100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20230915 | 201000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20230915 | 200900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20230915 | 200800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20230915 | 200700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20230915 | 200600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20230915 | 200500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20230915 | 200400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20230915 | 200300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20230915 | 200200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20230915 | 200100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20230915 | 200000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20230915 | 195900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20230915 | 195800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20230915 | 195700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20230915 | 195600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20230915 | 195500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20230915 | 195400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20230915 | 195300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20230915 | 195200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20230915 | 195100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20230915 | 195000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20230915 | 194900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20230915 | 194800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20230915 | 194700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20230915 | 194600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20230915 | 194500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 1475 |
| 63 | 20230915 | 194400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20230915 | 194300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20230915 | 194200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20230915 | 194100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20230915 | 194000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20230915 | 193900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20230915 | 193800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20230915 | 193700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20230915 | 193600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20230915 | 193500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20230915 | 193400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20230915 | 193300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20230915 | 193200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20230915 | 193100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20230915 | 193000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20230915 | 192900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20230915 | 192800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20230915 | 192700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20230915 | 192600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20230915 | 192500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20230915 | 192400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20230915 | 192300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20230915 | 192200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20230915 | 192100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20230915 | 192000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20230915 | 191900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20230915 | 191800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20230915 | 191700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20230915 | 191600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20230915 | 191500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 1475 |
| 93 | 20230915 | 191400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20230915 | 191300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20230915 | 191200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20230915 | 191100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20230915 | 191000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20230915 | 190900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20230915 | 190800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20230915 | 190700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20230915 | 190600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20230915 | 190500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20230915 | 190400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20230915 | 190300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20230915 | 190200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20230915 | 190100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20230915 | 190000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20230915 | 185900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20230915 | 185800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20230915 | 185700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20230915 | 185600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20230915 | 185500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20230915 | 185400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20230915 | 185300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20230915 | 185200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20230915 | 185100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20230915 | 185000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20230915 | 184900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20230915 | 184800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20230915 | 184700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20230915 | 184600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20230915 | 184500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 1475 |
| 123 | 20230915 | 184400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20230915 | 184300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20230915 | 184200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20230915 | 184100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20230915 | 184000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20230915 | 183900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20230915 | 183800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20230915 | 183700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20230915 | 183600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20230915 | 183500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20230915 | 183400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20230915 | 183300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20230915 | 183200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20230915 | 183100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20230915 | 183000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20230915 | 182900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20230915 | 182800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20230915 | 182700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20230915 | 182600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20230915 | 182500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20230915 | 182400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20230915 | 182300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20230915 | 182200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20230915 | 182100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20230915 | 182000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20230915 | 181900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20230915 | 181800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20230915 | 181700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20230915 | 181600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20230915 | 181500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 1475 |
| 153 | 20230915 | 181400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20230915 | 181300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20230915 | 181200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20230915 | 181100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20230915 | 181000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20230915 | 180900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20230915 | 180800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20230915 | 180700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20230915 | 180600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20230915 | 180500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20230915 | 180400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20230915 | 180300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20230915 | 180200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20230915 | 180100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20230915 | 180000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20230915 | 175900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20230915 | 175800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20230915 | 175700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20230915 | 175600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20230915 | 175500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20230915 | 175400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20230915 | 175300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20230915 | 175200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20230915 | 175100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20230915 | 175000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20230915 | 174900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20230915 | 174800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20230915 | 174700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20230915 | 174600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20230915 | 174500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 1475 |
| 183 | 20230915 | 174400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20230915 | 174300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20230915 | 174200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20230915 | 174100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20230915 | 174000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20230915 | 173900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20230915 | 173800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20230915 | 173700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20230915 | 173600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20230915 | 173500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20230915 | 173400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20230915 | 173300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20230915 | 173200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20230915 | 173100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20230915 | 173000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20230915 | 172900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20230915 | 172800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20230915 | 172700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20230915 | 172600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20230915 | 172500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20230915 | 172400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20230915 | 172300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20230915 | 172200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20230915 | 172100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20230915 | 172000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20230915 | 171900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20230915 | 171800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20230915 | 171700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20230915 | 171600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20230915 | 171500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 1475 |
| 213 | 20230915 | 171400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20230915 | 171300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20230915 | 171200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20230915 | 171100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20230915 | 171000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20230915 | 170900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20230915 | 170800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20230915 | 170700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20230915 | 170600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20230915 | 170500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 223 | 20230915 | 170400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20230915 | 170300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 225 | 20230915 | 170200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 226 | 20230915 | 170100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 227 | 20230915 | 170000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 228 | 20230915 | 165900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 229 | 20230915 | 165800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 230 | 20230915 | 165700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 231 | 20230915 | 165600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 232 | 20230915 | 165500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 233 | 20230915 | 165400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 234 | 20230915 | 165300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 235 | 20230915 | 165200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 236 | 20230915 | 165100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 237 | 20230915 | 165000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 238 | 20230915 | 164900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 239 | 20230915 | 164800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 240 | 20230915 | 164700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 241 | 20230915 | 164600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 242 | 20230915 | 164500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 1475 |
| 243 | 20230915 | 164400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 244 | 20230915 | 164300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 245 | 20230915 | 164200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 246 | 20230915 | 164100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 247 | 20230915 | 164000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 248 | 20230915 | 163900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 249 | 20230915 | 163800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 250 | 20230915 | 163700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 251 | 20230915 | 163600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 252 | 20230915 | 163500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 253 | 20230915 | 163400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 254 | 20230915 | 163300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 255 | 20230915 | 163200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 256 | 20230915 | 163100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 257 | 20230915 | 163000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 258 | 20230915 | 162900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 259 | 20230915 | 162800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 260 | 20230915 | 162700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 261 | 20230915 | 162600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 262 | 20230915 | 162500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 263 | 20230915 | 162400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 264 | 20230915 | 162300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 265 | 20230915 | 162200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 266 | 20230915 | 162100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 267 | 20230915 | 162000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 268 | 20230915 | 161900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 269 | 20230915 | 161800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 270 | 20230915 | 161700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 271 | 20230915 | 161600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 272 | 20230915 | 161500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 1475 |
| 273 | 20230915 | 161400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 274 | 20230915 | 161300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 275 | 20230915 | 161200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 276 | 20230915 | 161100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 277 | 20230915 | 161000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 278 | 20230915 | 160900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 279 | 20230915 | 160800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 280 | 20230915 | 160700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 281 | 20230915 | 160600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 282 | 20230915 | 160500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 283 | 20230915 | 160400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 284 | 20230915 | 160300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 285 | 20230915 | 160200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 286 | 20230915 | 160100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 287 | 20230915 | 160000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 288 | 20230915 | 155900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 289 | 20230915 | 155800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 290 | 20230915 | 155700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 291 | 20230915 | 155600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 292 | 20230915 | 155500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 293 | 20230915 | 155400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 294 | 20230915 | 155300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 295 | 20230915 | 155200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 296 | 20230915 | 155100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 297 | 20230915 | 155000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 298 | 20230915 | 154900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 299 | 20230915 | 154800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 300 | 20230915 | 154700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 301 | 20230915 | 154600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 302 | 20230915 | 154500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 1475 |
| 303 | 20230915 | 154400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 304 | 20230915 | 154300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 305 | 20230915 | 154200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 306 | 20230915 | 154100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 307 | 20230915 | 154000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 308 | 20230915 | 153900 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 309 | 20230915 | 153800 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 310 | 20230915 | 153700 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 311 | 20230915 | 153600 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 312 | 20230915 | 153500 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 313 | 20230915 | 153400 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 314 | 20230915 | 153300 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 315 | 20230915 | 153200 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 316 | 20230915 | 153100 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 317 | 20230915 | 153000 | 2613388600 | 23750 | 23750 | 23750 | 23750 | 1475 |
| 318 | 20230915 | 152900 | 2578357350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 319 | 20230915 | 152800 | 2578357350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 320 | 20230915 | 152700 | 2578357350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 321 | 20230915 | 152600 | 2578357350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 322 | 20230915 | 152500 | 2578357350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 323 | 20230915 | 152400 | 2578357350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 324 | 20230915 | 152300 | 2578357350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 325 | 20230915 | 152200 | 2578357350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 326 | 20230915 | 152100 | 2578357350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 327 | 20230915 | 152000 | 2578357350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 328 | 20230915 | 151900 | 2578357350 | 23750 | 23750 | 23750 | 23600 | 80 |
| 329 | 20230915 | 151800 | 2576464100 | 23600 | 23750 | 23750 | 23600 | 1773 |
| 330 | 20230915 | 151700 | 2534383050 | 23750 | 23650 | 23850 | 23650 | 1171 |
| 331 | 20230915 | 151600 | 2506540650 | 23650 | 23650 | 23700 | 23650 | 1343 |
| 332 | 20230915 | 151500 | 2474768050 | 23600 | 23650 | 23650 | 23600 | 143 |
| 333 | 20230915 | 151400 | 2471392150 | 23600 | 23600 | 23600 | 23600 | 1517 |
| 334 | 20230915 | 151300 | 2435590950 | 23600 | 23550 | 23600 | 23550 | 412 |
| 335 | 20230915 | 151200 | 2425881000 | 23500 | 23450 | 23500 | 23450 | 240 |
| 336 | 20230915 | 151100 | 2420247150 | 23450 | 23450 | 23450 | 23400 | 751 |
| 337 | 20230915 | 151000 | 2402637550 | 23450 | 23450 | 23450 | 23400 | 399 |
| 338 | 20230915 | 150900 | 2393290450 | 23450 | 23450 | 23450 | 23450 | 11 |
| 339 | 20230915 | 150800 | 2393032500 | 23400 | 23450 | 23450 | 23400 | 1125 |
| 340 | 20230915 | 150700 | 2366702950 | 23450 | 23400 | 23450 | 23400 | 710 |
| 341 | 20230915 | 150600 | 2350053500 | 23400 | 23450 | 23450 | 23400 | 342 |
| 342 | 20230915 | 150500 | 2342033650 | 23450 | 23500 | 23500 | 23450 | 1024 |
| 343 | 20230915 | 150400 | 2317990400 | 23600 | 23600 | 23600 | 23600 | 59 |
| 344 | 20230915 | 150300 | 2316598000 | 23600 | 23600 | 23600 | 23500 | 10 |
| 345 | 20230915 | 150200 | 2316362800 | 23500 | 23550 | 23600 | 23500 | 827 |
| 346 | 20230915 | 150100 | 2296911450 | 23550 | 23600 | 23600 | 23550 | 54 |
| 347 | 20230915 | 150000 | 2295639250 | 23600 | 23500 | 23600 | 23500 | 61 |
| 348 | 20230915 | 145900 | 2294205650 | 23500 | 23500 | 23500 | 23500 | 20 |
| 349 | 20230915 | 145800 | 2293735650 | 23500 | 23500 | 23500 | 23500 | 5 |
| 350 | 20230915 | 145700 | 2293618150 | 23600 | 23500 | 23600 | 23500 | 52 |
| 351 | 20230915 | 145600 | 2292396000 | 23500 | 23550 | 23650 | 23500 | 851 |
| 352 | 20230915 | 145500 | 2272310900 | 23500 | 23500 | 23550 | 23500 | 131 |
| 353 | 20230915 | 145400 | 2269232350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 354 | 20230915 | 145300 | 2269232350 | 23550 | 23550 | 23550 | 23550 | 19 |
| 355 | 20230915 | 145200 | 2268784900 | 23550 | 23550 | 23550 | 23550 | 7 |
| 356 | 20230915 | 145100 | 2268620050 | 23500 | 23550 | 23550 | 23500 | 106 |
| 357 | 20230915 | 145000 | 2266129000 | 23500 | 23550 | 23550 | 23500 | 25 |
| 358 | 20230915 | 144900 | 2265540750 | 23500 | 23550 | 23550 | 23500 | 6 |
| 359 | 20230915 | 144800 | 2265399700 | 23550 | 23550 | 23550 | 23550 | 139 |
| 360 | 20230915 | 144700 | 2262126250 | 23550 | 23550 | 23550 | 23550 | 1 |
| 361 | 20230915 | 144600 | 2262102700 | 23600 | 23600 | 23600 | 23600 | 5 |
| 362 | 20230915 | 144500 | 2261984700 | 23500 | 23500 | 23500 | 23450 | 42 |
| 363 | 20230915 | 144400 | 2260997950 | 23450 | 23450 | 23500 | 23450 | 30 |
| 364 | 20230915 | 144300 | 2260293800 | 23450 | 23450 | 23450 | 23450 | 43 |
| 365 | 20230915 | 144200 | 2259285450 | 23450 | 23450 | 23450 | 23450 | 218 |
| 366 | 20230915 | 144100 | 2254173350 | 23550 | 23550 | 23550 | 23500 | 1194 |
| 367 | 20230915 | 144000 | 2226106450 | 23600 | 23600 | 23600 | 23550 | 5 |
| 368 | 20230915 | 143900 | 2225988550 | 23600 | 23600 | 23600 | 23600 | 45 |
| 369 | 20230915 | 143800 | 2224926550 | 23600 | 23600 | 23600 | 23550 | 22 |
| 370 | 20230915 | 143700 | 2224407400 | 23550 | 23550 | 23550 | 23550 | 72 |
| 371 | 20230915 | 143600 | 2222711800 | 23550 | 23550 | 23550 | 23550 | 1 |
| 372 | 20230915 | 143500 | 2222688250 | 23600 | 23550 | 23600 | 23550 | 4 |
| 373 | 20230915 | 143400 | 2222594000 | 23550 | 23550 | 23550 | 23550 | 24 |
| 374 | 20230915 | 143300 | 2222028800 | 23500 | 23550 | 23550 | 23500 | 17 |
| 375 | 20230915 | 143200 | 2221628500 | 23550 | 23500 | 23550 | 23500 | 11 |
| 376 | 20230915 | 143100 | 2221369500 | 23500 | 23500 | 23500 | 23500 | 12 |
| 377 | 20230915 | 143000 | 2221087500 | 23550 | 23550 | 23550 | 23550 | 70 |
| 378 | 20230915 | 142900 | 2219439000 | 23600 | 23550 | 23600 | 23550 | 4 |
| 379 | 20230915 | 142800 | 2219344750 | 23600 | 23550 | 23600 | 23550 | 4 |
| 380 | 20230915 | 142700 | 2219250500 | 23600 | 23550 | 23600 | 23550 | 76 |
| 381 | 20230915 | 142600 | 2217460650 | 23550 | 23550 | 23550 | 23550 | 30 |
| 382 | 20230915 | 142500 | 2216754150 | 23550 | 23550 | 23550 | 23550 | 106 |
| 383 | 20230915 | 142400 | 2214257850 | 23500 | 23550 | 23550 | 23500 | 12 |
| 384 | 20230915 | 142300 | 2213975500 | 23600 | 23550 | 23600 | 23550 | 53 |
| 385 | 20230915 | 142200 | 2212727250 | 23600 | 23500 | 23600 | 23500 | 3 |
| 386 | 20230915 | 142100 | 2212656650 | 23500 | 23550 | 23550 | 23500 | 122 |
| 387 | 20230915 | 142000 | 2209789600 | 23550 | 23550 | 23550 | 23550 | 47 |
| 388 | 20230915 | 141900 | 2208682750 | 23550 | 23550 | 23600 | 23550 | 20 |
| 389 | 20230915 | 141800 | 2208211500 | 23550 | 23550 | 23550 | 23550 | 137 |
| 390 | 20230915 | 141700 | 2204985150 | 23550 | 23500 | 23550 | 23500 | 216 |
| 391 | 20230915 | 141600 | 2199908650 | 23500 | 23500 | 23500 | 23500 | 103 |
| 392 | 20230915 | 141500 | 2197488150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 393 | 20230915 | 141400 | 2197488150 | 23500 | 23550 | 23550 | 23500 | 13 |
| 394 | 20230915 | 141300 | 2197182550 | 23550 | 23600 | 23600 | 23550 | 12 |
| 395 | 20230915 | 141200 | 2196899900 | 23550 | 23550 | 23550 | 23550 | 310 |
| 396 | 20230915 | 141100 | 2189599400 | 23550 | 23550 | 23550 | 23550 | 10 |
| 397 | 20230915 | 141000 | 2189363900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 398 | 20230915 | 140900 | 2189363900 | 23600 | 23550 | 23650 | 23550 | 228 |
| 399 | 20230915 | 140800 | 2183988650 | 23550 | 23450 | 23600 | 23450 | 1020 |
| 400 | 20230915 | 140700 | 2159986850 | 23450 | 23450 | 23450 | 23450 | 14 |
| 401 | 20230915 | 140600 | 2159658550 | 23400 | 23450 | 23450 | 23400 | 331 |
| 402 | 20230915 | 140500 | 2151903850 | 23450 | 23450 | 23450 | 23450 | 60 |
| 403 | 20230915 | 140400 | 2150496850 | 23450 | 23450 | 23450 | 23450 | 156 |
| 404 | 20230915 | 140300 | 2146838650 | 23400 | 23450 | 23450 | 23400 | 202 |
| 405 | 20230915 | 140200 | 2142110350 | 23400 | 23450 | 23450 | 23400 | 139 |
| 406 | 20230915 | 140100 | 2138852650 | 23450 | 23450 | 23500 | 23400 | 280 |
| 407 | 20230915 | 140000 | 2132287850 | 23450 | 23450 | 23450 | 23450 | 4 |
| 408 | 20230915 | 135900 | 2132194050 | 23450 | 23450 | 23450 | 23450 | 25 |
| 409 | 20230915 | 135800 | 2131607800 | 23450 | 23450 | 23450 | 23450 | 583 |
| 410 | 20230915 | 135700 | 2117936450 | 23450 | 23450 | 23450 | 23450 | 501 |
| 411 | 20230915 | 135600 | 2106188000 | 23450 | 23450 | 23450 | 23450 | 10 |
| 412 | 20230915 | 135500 | 2105953500 | 23450 | 23450 | 23450 | 23450 | 121 |
| 413 | 20230915 | 135400 | 2103116050 | 23500 | 23450 | 23500 | 23450 | 35 |
| 414 | 20230915 | 135300 | 2102294400 | 23450 | 23450 | 23500 | 23450 | 335 |
| 415 | 20230915 | 135200 | 2094430450 | 23450 | 23500 | 23500 | 23450 | 180 |
| 416 | 20230915 | 135100 | 2090202900 | 23450 | 23500 | 23550 | 23450 | 556 |
| 417 | 20230915 | 135000 | 2077146200 | 23450 | 23500 | 23500 | 23450 | 3288 |
| 418 | 20230915 | 134900 | 1999879950 | 23550 | 23500 | 23550 | 23500 | 34 |
| 419 | 20230915 | 134800 | 1999080450 | 23500 | 23550 | 23550 | 23500 | 362 |
| 420 | 20230915 | 134700 | 1990573400 | 23550 | 23550 | 23550 | 23550 | 20 |
| 421 | 20230915 | 134600 | 1990102400 | 23550 | 23550 | 23550 | 23550 | 1 |
| 422 | 20230915 | 134500 | 1990078850 | 23550 | 23500 | 23550 | 23500 | 454 |
| 423 | 20230915 | 134400 | 1979404750 | 23550 | 23550 | 23550 | 23550 | 24 |
| 424 | 20230915 | 134300 | 1978839550 | 23550 | 23600 | 23600 | 23550 | 1586 |
| 425 | 20230915 | 134200 | 1941488750 | 23550 | 23600 | 23600 | 23550 | 44 |
| 426 | 20230915 | 134100 | 1940452400 | 23600 | 23600 | 23600 | 23600 | 146 |
| 427 | 20230915 | 134000 | 1937006800 | 23600 | 23600 | 23600 | 23600 | 11 |
| 428 | 20230915 | 133900 | 1936747200 | 23600 | 23600 | 23600 | 23550 | 66 |
| 429 | 20230915 | 133800 | 1935191300 | 23650 | 23600 | 23650 | 23600 | 10 |
| 430 | 20230915 | 133700 | 1934955250 | 23600 | 23600 | 23600 | 23600 | 17 |
| 431 | 20230915 | 133600 | 1934554050 | 23600 | 23600 | 23600 | 23600 | 15 |
| 432 | 20230915 | 133500 | 1934200050 | 23600 | 23600 | 23600 | 23600 | 110 |
| 433 | 20230915 | 133400 | 1931604050 | 23600 | 23600 | 23600 | 23550 | 51 |
| 434 | 20230915 | 133300 | 1930402000 | 23600 | 23600 | 23600 | 23600 | 148 |
| 435 | 20230915 | 133200 | 1926909200 | 23650 | 23650 | 23650 | 23650 | 0 |
| 436 | 20230915 | 133100 | 1926909200 | 23650 | 23650 | 23650 | 23650 | 15 |
| 437 | 20230915 | 133000 | 1926554450 | 23600 | 23650 | 23650 | 23600 | 19 |
| 438 | 20230915 | 132900 | 1926105150 | 23600 | 23600 | 23600 | 23600 | 25 |
| 439 | 20230915 | 132800 | 1925515150 | 23600 | 23650 | 23650 | 23600 | 88 |
| 440 | 20230915 | 132700 | 1923438100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 441 | 20230915 | 132600 | 1923438100 | 23650 | 23650 | 23650 | 23650 | 11 |
| 442 | 20230915 | 132500 | 1923177950 | 23600 | 23600 | 23600 | 23600 | 6 |
| 443 | 20230915 | 132400 | 1923036350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 444 | 20230915 | 132300 | 1923036350 | 23600 | 23600 | 23600 | 23600 | 211 |
| 445 | 20230915 | 132200 | 1918056750 | 23600 | 23550 | 23600 | 23550 | 39 |
| 446 | 20230915 | 132100 | 1917138250 | 23600 | 23600 | 23600 | 23600 | 8 |
| 447 | 20230915 | 132000 | 1916949450 | 23600 | 23600 | 23600 | 23550 | 167 |
| 448 | 20230915 | 131900 | 1913015750 | 23650 | 23650 | 23650 | 23600 | 7 |
| 449 | 20230915 | 131800 | 1912850250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 450 | 20230915 | 131700 | 1912850250 | 23700 | 23650 | 23700 | 23650 | 20 |
| 451 | 20230915 | 131600 | 1912377150 | 23650 | 23600 | 23650 | 23600 | 44 |
| 452 | 20230915 | 131500 | 1911337950 | 23600 | 23550 | 23600 | 23550 | 411 |
| 453 | 20230915 | 131400 | 1901658350 | 23600 | 23650 | 23700 | 23600 | 100 |
| 454 | 20230915 | 131300 | 1899297750 | 23650 | 23600 | 23650 | 23600 | 16 |
| 455 | 20230915 | 131200 | 1898919850 | 23600 | 23600 | 23600 | 23600 | 5 |
| 456 | 20230915 | 131100 | 1898801850 | 23550 | 23550 | 23550 | 23550 | 6 |
| 457 | 20230915 | 131000 | 1898660550 | 23550 | 23650 | 23650 | 23550 | 3432 |
| 458 | 20230915 | 130900 | 1817786500 | 23650 | 23700 | 23700 | 23650 | 2 |
| 459 | 20230915 | 130800 | 1817739150 | 23650 | 23650 | 23650 | 23650 | 60 |
| 460 | 20230915 | 130700 | 1816320150 | 23650 | 23650 | 23650 | 23650 | 51 |
| 461 | 20230915 | 130600 | 1815114000 | 23700 | 23650 | 23700 | 23650 | 61 |
| 462 | 20230915 | 130500 | 1813671300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 463 | 20230915 | 130400 | 1813671300 | 23700 | 23650 | 23700 | 23650 | 86 |
| 464 | 20230915 | 130300 | 1811637200 | 23600 | 23650 | 23650 | 23600 | 125 |
| 465 | 20230915 | 130200 | 1808685850 | 23650 | 23700 | 23700 | 23650 | 6 |
| 466 | 20230915 | 130100 | 1808543900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 467 | 20230915 | 130000 | 1808543900 | 23700 | 23700 | 23700 | 23700 | 103 |
| 468 | 20230915 | 125900 | 1806102800 | 23700 | 23700 | 23700 | 23700 | 107 |
| 469 | 20230915 | 125800 | 1803566900 | 23700 | 23700 | 23700 | 23650 | 26 |
| 470 | 20230915 | 125700 | 1802950750 | 23700 | 23650 | 23700 | 23650 | 49 |
| 471 | 20230915 | 125600 | 1801791800 | 23650 | 23650 | 23650 | 23650 | 3 |
| 472 | 20230915 | 125500 | 1801720850 | 23700 | 23600 | 23700 | 23600 | 16 |
| 473 | 20230915 | 125400 | 1801341750 | 23700 | 23700 | 23700 | 23700 | 527 |
| 474 | 20230915 | 125300 | 1788851850 | 23700 | 23700 | 23700 | 23700 | 474 |
| 475 | 20230915 | 125200 | 1777618050 | 23700 | 23700 | 23700 | 23700 | 1 |
| 476 | 20230915 | 125100 | 1777594350 | 23600 | 23600 | 23650 | 23600 | 70 |
| 477 | 20230915 | 125000 | 1775942250 | 23650 | 23600 | 23650 | 23600 | 42 |
| 478 | 20230915 | 124900 | 1774950350 | 23650 | 23650 | 23650 | 23600 | 126 |
| 479 | 20230915 | 124800 | 1771975450 | 23650 | 23650 | 23650 | 23650 | 9 |
| 480 | 20230915 | 124700 | 1771762600 | 23650 | 23600 | 23650 | 23600 | 6 |
| 481 | 20230915 | 124600 | 1771620750 | 23600 | 23650 | 23650 | 23600 | 112 |
| 482 | 20230915 | 124500 | 1768972000 | 23650 | 23600 | 23650 | 23600 | 2 |
| 483 | 20230915 | 124400 | 1768924750 | 23650 | 23650 | 23650 | 23650 | 11 |
| 484 | 20230915 | 124300 | 1768664600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 485 | 20230915 | 124200 | 1768664600 | 23600 | 23600 | 23600 | 23600 | 100 |
| 486 | 20230915 | 124100 | 1766304600 | 23550 | 23550 | 23550 | 23550 | 3 |
| 487 | 20230915 | 124000 | 1766233950 | 23550 | 23650 | 23650 | 23550 | 105 |
| 488 | 20230915 | 123900 | 1763759950 | 23650 | 23650 | 23650 | 23650 | 7 |
| 489 | 20230915 | 123800 | 1763594400 | 23650 | 23600 | 23650 | 23600 | 2 |
| 490 | 20230915 | 123700 | 1763547150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 491 | 20230915 | 123600 | 1763547150 | 23550 | 23600 | 23650 | 23550 | 204 |
| 492 | 20230915 | 123500 | 1758738000 | 23600 | 23600 | 23600 | 23600 | 1 |
| 493 | 20230915 | 123400 | 1758714400 | 23600 | 23600 | 23600 | 23600 | 82 |
| 494 | 20230915 | 123300 | 1756779200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 495 | 20230915 | 123200 | 1756779200 | 23600 | 23600 | 23600 | 23600 | 6 |
| 496 | 20230915 | 123100 | 1756637600 | 23600 | 23650 | 23650 | 23600 | 940 |
| 497 | 20230915 | 123000 | 1734453500 | 23650 | 23650 | 23650 | 23650 | 338 |
| 498 | 20230915 | 122900 | 1726459800 | 23650 | 23650 | 23650 | 23650 | 8 |
| 499 | 20230915 | 122800 | 1726270600 | 23650 | 23650 | 23650 | 23650 | 4 |
| 500 | 20230915 | 122700 | 1726176000 | 23650 | 23650 | 23650 | 23650 | 60 |
| 501 | 20230915 | 122600 | 1724757000 | 23600 | 23600 | 23600 | 23600 | 15 |
| 502 | 20230915 | 122500 | 1724403000 | 23600 | 23600 | 23650 | 23600 | 18 |
| 503 | 20230915 | 122400 | 1723978150 | 23600 | 23650 | 23650 | 23600 | 398 |
| 504 | 20230915 | 122300 | 1714584700 | 23600 | 23650 | 23650 | 23600 | 13 |
| 505 | 20230915 | 122200 | 1714277300 | 23650 | 23600 | 23650 | 23600 | 35 |
| 506 | 20230915 | 122100 | 1713450050 | 23600 | 23600 | 23650 | 23600 | 230 |
| 507 | 20230915 | 122000 | 1708021550 | 23650 | 23650 | 23650 | 23650 | 51 |
| 508 | 20230915 | 121900 | 1706815400 | 23650 | 23650 | 23650 | 23650 | 62 |
| 509 | 20230915 | 121800 | 1705349100 | 23700 | 23700 | 23700 | 23700 | 4 |
| 510 | 20230915 | 121700 | 1705254300 | 23700 | 23700 | 23700 | 23700 | 51 |
| 511 | 20230915 | 121600 | 1704045600 | 23600 | 23650 | 23700 | 23600 | 21 |
| 512 | 20230915 | 121500 | 1703549450 | 23650 | 23650 | 23650 | 23650 | 21 |
| 513 | 20230915 | 121400 | 1703052800 | 23650 | 23650 | 23650 | 23600 | 164 |
| 514 | 20230915 | 121300 | 1699179200 | 23600 | 23550 | 23600 | 23550 | 286 |
| 515 | 20230915 | 121200 | 1692430400 | 23600 | 23600 | 23600 | 23600 | 11 |
| 516 | 20230915 | 121100 | 1692170800 | 23600 | 23600 | 23600 | 23600 | 14 |
| 517 | 20230915 | 121000 | 1691840400 | 23550 | 23550 | 23550 | 23550 | 0 |
| 518 | 20230915 | 120900 | 1691840400 | 23550 | 23550 | 23550 | 23550 | 11 |
| 519 | 20230915 | 120800 | 1691581350 | 23550 | 23600 | 23600 | 23550 | 20 |
| 520 | 20230915 | 120700 | 1691109500 | 23600 | 23600 | 23600 | 23600 | 31 |
| 521 | 20230915 | 120600 | 1690377900 | 23600 | 23600 | 23600 | 23600 | 110 |
| 522 | 20230915 | 120500 | 1687781900 | 23550 | 23600 | 23600 | 23550 | 75 |
| 523 | 20230915 | 120400 | 1686015400 | 23600 | 23600 | 23600 | 23550 | 388 |
| 524 | 20230915 | 120300 | 1676877200 | 23600 | 23600 | 23600 | 23600 | 58 |
| 525 | 20230915 | 120200 | 1675508400 | 23600 | 23600 | 23600 | 23550 | 11 |
| 526 | 20230915 | 120100 | 1675248850 | 23600 | 23600 | 23600 | 23600 | 6 |
| 527 | 20230915 | 120000 | 1675107250 | 23600 | 23600 | 23600 | 23600 | 1 |
| 528 | 20230915 | 115900 | 1675083650 | 23600 | 23600 | 23600 | 23550 | 32 |
| 529 | 20230915 | 115800 | 1674328950 | 23600 | 23600 | 23600 | 23600 | 2 |
| 530 | 20230915 | 115700 | 1674281750 | 23600 | 23600 | 23600 | 23600 | 81 |
| 531 | 20230915 | 115600 | 1672370150 | 23550 | 23550 | 23550 | 23550 | 431 |
| 532 | 20230915 | 115500 | 1662220100 | 23550 | 23550 | 23550 | 23550 | 203 |
| 533 | 20230915 | 115400 | 1657439450 | 23550 | 23550 | 23600 | 23550 | 239 |
| 534 | 20230915 | 115300 | 1651810900 | 23550 | 23600 | 23600 | 23550 | 52 |
| 535 | 20230915 | 115200 | 1650586250 | 23600 | 23600 | 23600 | 23600 | 1 |
| 536 | 20230915 | 115100 | 1650562650 | 23550 | 23550 | 23550 | 23550 | 8 |
| 537 | 20230915 | 115000 | 1650374250 | 23600 | 23600 | 23600 | 23600 | 4 |
| 538 | 20230915 | 114900 | 1650279850 | 23600 | 23600 | 23600 | 23600 | 3 |
| 539 | 20230915 | 114800 | 1650209050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 540 | 20230915 | 114700 | 1650209050 | 23550 | 23550 | 23600 | 23550 | 370 |
| 541 | 20230915 | 114600 | 1641493300 | 23550 | 23600 | 23600 | 23550 | 223 |
| 542 | 20230915 | 114500 | 1636231650 | 23600 | 23550 | 23600 | 23550 | 221 |
| 543 | 20230915 | 114400 | 1631023050 | 23600 | 23650 | 23650 | 23600 | 2115 |
| 544 | 20230915 | 114300 | 1581102700 | 23650 | 23700 | 23700 | 23650 | 12 |
| 545 | 20230915 | 114200 | 1580818600 | 23650 | 23650 | 23650 | 23650 | 0 |
| 546 | 20230915 | 114100 | 1580818600 | 23650 | 23650 | 23650 | 23650 | 201 |
| 547 | 20230915 | 114000 | 1576064950 | 23650 | 23700 | 23700 | 23650 | 4 |
| 548 | 20230915 | 113900 | 1575970200 | 23700 | 23700 | 23700 | 23700 | 13 |
| 549 | 20230915 | 113800 | 1575662100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 550 | 20230915 | 113700 | 1575662100 | 23700 | 23600 | 23700 | 23600 | 122 |
| 551 | 20230915 | 113600 | 1572776600 | 23650 | 23650 | 23650 | 23650 | 51 |
| 552 | 20230915 | 113500 | 1571570450 | 23650 | 23650 | 23650 | 23650 | 174 |
| 553 | 20230915 | 113400 | 1567455350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 554 | 20230915 | 113300 | 1567455350 | 23600 | 23650 | 23650 | 23600 | 329 |
| 555 | 20230915 | 113200 | 1559689500 | 23650 | 23650 | 23650 | 23600 | 42 |
| 556 | 20230915 | 113100 | 1558696250 | 23650 | 23650 | 23650 | 23650 | 97 |
| 557 | 20230915 | 113000 | 1556402200 | 23650 | 23650 | 23650 | 23600 | 495 |
| 558 | 20230915 | 112900 | 1544700250 | 23650 | 23700 | 23700 | 23650 | 66 |
| 559 | 20230915 | 112800 | 1543136600 | 23700 | 23700 | 23700 | 23700 | 50 |
| 560 | 20230915 | 112700 | 1541951600 | 23700 | 23700 | 23700 | 23700 | 125 |
| 561 | 20230915 | 112600 | 1538989100 | 23700 | 23700 | 23700 | 23700 | 5 |
| 562 | 20230915 | 112500 | 1538870600 | 23700 | 23700 | 23700 | 23700 | 6 |
| 563 | 20230915 | 112400 | 1538728400 | 23700 | 23700 | 23700 | 23700 | 5 |
| 564 | 20230915 | 112300 | 1538609900 | 23700 | 23700 | 23700 | 23650 | 18 |
| 565 | 20230915 | 112200 | 1538183350 | 23700 | 23750 | 23750 | 23700 | 41 |
| 566 | 20230915 | 112100 | 1537211550 | 23700 | 23750 | 23750 | 23700 | 82 |
| 567 | 20230915 | 112000 | 1535264700 | 23800 | 23800 | 23800 | 23750 | 188 |
| 568 | 20230915 | 111900 | 1530799150 | 23800 | 23750 | 23800 | 23750 | 9 |
| 569 | 20230915 | 111800 | 1530585350 | 23750 | 23800 | 23800 | 23750 | 5 |
| 570 | 20230915 | 111700 | 1530466400 | 23800 | 23800 | 23800 | 23700 | 4 |
| 571 | 20230915 | 111600 | 1530371300 | 23800 | 23800 | 23800 | 23800 | 1 |
| 572 | 20230915 | 111500 | 1530347500 | 23800 | 23800 | 23800 | 23800 | 5 |
| 573 | 20230915 | 111400 | 1530228500 | 23800 | 23750 | 23800 | 23750 | 4 |
| 574 | 20230915 | 111300 | 1530133350 | 23850 | 23700 | 23850 | 23700 | 140 |
| 575 | 20230915 | 111200 | 1526815200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 576 | 20230915 | 111100 | 1526815200 | 23850 | 23850 | 23850 | 23750 | 43 |
| 577 | 20230915 | 111000 | 1525793750 | 23750 | 23850 | 23850 | 23750 | 63 |
| 578 | 20230915 | 110900 | 1524293350 | 23850 | 23800 | 23850 | 23800 | 309 |
| 579 | 20230915 | 110800 | 1516923750 | 23850 | 23900 | 23900 | 23800 | 611 |
| 580 | 20230915 | 110700 | 1502322950 | 23900 | 23850 | 23950 | 23800 | 2486 |
| 581 | 20230915 | 110600 | 1442905450 | 23900 | 23700 | 23900 | 23700 | 1896 |
| 582 | 20230915 | 110500 | 1397848300 | 23700 | 23700 | 23700 | 23700 | 5 |
| 583 | 20230915 | 110400 | 1397729800 | 23700 | 23700 | 23700 | 23650 | 668 |
| 584 | 20230915 | 110300 | 1381915750 | 23700 | 23700 | 23700 | 23700 | 240 |
| 585 | 20230915 | 110200 | 1376227750 | 23700 | 23700 | 23700 | 23700 | 2 |
| 586 | 20230915 | 110100 | 1376180350 | 23700 | 23700 | 23700 | 23700 | 177 |
| 587 | 20230915 | 110000 | 1371985450 | 23700 | 23700 | 23700 | 23700 | 103 |
| 588 | 20230915 | 105900 | 1369544350 | 23700 | 23750 | 23750 | 23700 | 109 |
| 589 | 20230915 | 105800 | 1366960800 | 23750 | 23750 | 23750 | 23750 | 68 |
| 590 | 20230915 | 105700 | 1365345800 | 23750 | 23750 | 23800 | 23750 | 211 |
| 591 | 20230915 | 105600 | 1360334050 | 23800 | 23700 | 23800 | 23700 | 9 |
| 592 | 20230915 | 105500 | 1360120650 | 23800 | 23800 | 23800 | 23800 | 130 |
| 593 | 20230915 | 105400 | 1357026650 | 23700 | 23800 | 23800 | 23700 | 34 |
| 594 | 20230915 | 105300 | 1356219650 | 23800 | 23750 | 23800 | 23700 | 51 |
| 595 | 20230915 | 105200 | 1355008350 | 23750 | 23700 | 23750 | 23700 | 6 |
| 596 | 20230915 | 105100 | 1354866100 | 23750 | 23800 | 23800 | 23750 | 7 |
| 597 | 20230915 | 105000 | 1354699800 | 23750 | 23700 | 23800 | 23700 | 118 |
| 598 | 20230915 | 104900 | 1351899000 | 23800 | 23750 | 23800 | 23750 | 13 |
| 599 | 20230915 | 104800 | 1351590100 | 23700 | 23700 | 23700 | 23700 | 1 |
| 600 | 20230915 | 104700 | 1351566400 | 23800 | 23750 | 23800 | 23750 | 2 |
| 601 | 20230915 | 104600 | 1351518850 | 23700 | 23650 | 23800 | 23650 | 84 |
| 602 | 20230915 | 104500 | 1349531850 | 23700 | 23700 | 23700 | 23650 | 28 |
| 603 | 20230915 | 104400 | 1348868550 | 23800 | 23700 | 23800 | 23700 | 2 |
| 604 | 20230915 | 104300 | 1348821050 | 23800 | 23800 | 23800 | 23800 | 235 |
| 605 | 20230915 | 104200 | 1343228050 | 23750 | 23750 | 23750 | 23750 | 90 |
| 606 | 20230915 | 104100 | 1341090550 | 23800 | 23700 | 23800 | 23700 | 545 |
| 607 | 20230915 | 104000 | 1328146350 | 23700 | 23650 | 23700 | 23650 | 1408 |
| 608 | 20230915 | 103900 | 1294826000 | 23650 | 23650 | 23650 | 23650 | 25 |
| 609 | 20230915 | 103800 | 1294234750 | 23650 | 23700 | 23700 | 23650 | 41 |
| 610 | 20230915 | 103700 | 1293263850 | 23700 | 23700 | 23700 | 23700 | 109 |
| 611 | 20230915 | 103600 | 1290680550 | 23700 | 23650 | 23700 | 23600 | 403 |
| 612 | 20230915 | 103500 | 1281154800 | 23650 | 23700 | 23750 | 23650 | 292 |
| 613 | 20230915 | 103400 | 1274237150 | 23750 | 23750 | 23750 | 23750 | 22 |
| 614 | 20230915 | 103300 | 1273714650 | 23750 | 23750 | 23750 | 23750 | 11 |
| 615 | 20230915 | 103200 | 1273453400 | 23750 | 23700 | 23750 | 23700 | 3 |
| 616 | 20230915 | 103100 | 1273382250 | 23700 | 23650 | 23750 | 23650 | 22 |
| 617 | 20230915 | 103000 | 1272860850 | 23650 | 23700 | 23700 | 23650 | 517 |
| 618 | 20230915 | 102900 | 1260632950 | 23700 | 23700 | 23700 | 23700 | 83 |
| 619 | 20230915 | 102800 | 1258665850 | 23700 | 23700 | 23700 | 23700 | 175 |
| 620 | 20230915 | 102700 | 1254518350 | 23750 | 23800 | 23800 | 23700 | 503 |
| 621 | 20230915 | 102600 | 1242597100 | 23700 | 23800 | 23800 | 23700 | 660 |
| 622 | 20230915 | 102500 | 1226923500 | 23800 | 23800 | 23800 | 23800 | 12 |
| 623 | 20230915 | 102400 | 1226637900 | 23850 | 23850 | 23850 | 23850 | 5 |
| 624 | 20230915 | 102300 | 1226518650 | 23850 | 23800 | 23850 | 23800 | 663 |
| 625 | 20230915 | 102200 | 1210739150 | 23700 | 23800 | 23850 | 23700 | 65 |
| 626 | 20230915 | 102100 | 1209196000 | 23800 | 23750 | 23800 | 23700 | 557 |
| 627 | 20230915 | 102000 | 1195994750 | 23750 | 23800 | 23800 | 23700 | 54 |
| 628 | 20230915 | 101900 | 1194712450 | 23800 | 23800 | 23800 | 23800 | 19 |
| 629 | 20230915 | 101800 | 1194260250 | 23800 | 23800 | 23800 | 23650 | 72 |
| 630 | 20230915 | 101700 | 1192553250 | 23800 | 23800 | 23850 | 23650 | 118 |
| 631 | 20230915 | 101600 | 1189753850 | 23850 | 23800 | 23850 | 23800 | 133 |
| 632 | 20230915 | 101500 | 1186588400 | 23800 | 23700 | 23800 | 23700 | 428 |
| 633 | 20230915 | 101400 | 1176407900 | 23700 | 23900 | 23900 | 23700 | 66 |
| 634 | 20230915 | 101300 | 1174840100 | 23750 | 23850 | 23850 | 23700 | 257 |
| 635 | 20230915 | 101200 | 1168731350 | 23850 | 23700 | 23900 | 23650 | 1018 |
| 636 | 20230915 | 101100 | 1144471600 | 23700 | 23600 | 23700 | 23600 | 51 |
| 637 | 20230915 | 101000 | 1143267900 | 23700 | 23650 | 23700 | 23650 | 102 |
| 638 | 20230915 | 100900 | 1140855550 | 23650 | 23650 | 23700 | 23600 | 775 |
| 639 | 20230915 | 100800 | 1122552200 | 23650 | 23650 | 23650 | 23600 | 80 |
| 640 | 20230915 | 100700 | 1120661750 | 23600 | 23700 | 23700 | 23600 | 311 |
| 641 | 20230915 | 100600 | 1113298200 | 23700 | 23650 | 23700 | 23650 | 32 |
| 642 | 20230915 | 100500 | 1112539850 | 23700 | 23650 | 23700 | 23650 | 120 |
| 643 | 20230915 | 100400 | 1109700750 | 23700 | 23750 | 23800 | 23700 | 32 |
| 644 | 20230915 | 100300 | 1108941250 | 23800 | 23800 | 23800 | 23750 | 61 |
| 645 | 20230915 | 100200 | 1107489500 | 23800 | 23650 | 23800 | 23650 | 1833 |
| 646 | 20230915 | 100100 | 1064138750 | 23600 | 23650 | 23650 | 23600 | 149 |
| 647 | 20230915 | 100000 | 1060621300 | 23650 | 23650 | 23650 | 23600 | 185 |
| 648 | 20230915 | 095900 | 1056253900 | 23650 | 23650 | 23700 | 23600 | 543 |
| 649 | 20230915 | 095800 | 1043412400 | 23650 | 23700 | 23700 | 23600 | 1108 |
| 650 | 20230915 | 095700 | 1017184500 | 23700 | 23800 | 23800 | 23700 | 70 |
| 651 | 20230915 | 095600 | 1015521100 | 23800 | 23750 | 23850 | 23750 | 774 |
| 652 | 20230915 | 095500 | 997138300 | 23800 | 23800 | 23850 | 23800 | 645 |
| 653 | 20230915 | 095400 | 981785250 | 23850 | 23850 | 23850 | 23800 | 45 |
| 654 | 20230915 | 095300 | 980712050 | 23850 | 23850 | 23850 | 23850 | 71 |
| 655 | 20230915 | 095200 | 979018700 | 23850 | 23900 | 23900 | 23800 | 1324 |
| 656 | 20230915 | 095100 | 947377250 | 23800 | 23900 | 23900 | 23800 | 282 |
| 657 | 20230915 | 095000 | 940654050 | 23850 | 24000 | 24000 | 23850 | 25 |
| 658 | 20230915 | 094900 | 940055100 | 23950 | 23850 | 23950 | 23800 | 594 |
| 659 | 20230915 | 094800 | 925890250 | 23800 | 23850 | 23850 | 23800 | 577 |
| 660 | 20230915 | 094700 | 912157450 | 23850 | 23800 | 23850 | 23800 | 60 |
| 661 | 20230915 | 094600 | 910726550 | 23800 | 23800 | 23800 | 23750 | 654 |
| 662 | 20230915 | 094500 | 895161400 | 23800 | 23800 | 23850 | 23750 | 711 |
| 663 | 20230915 | 094400 | 878256650 | 23800 | 23850 | 23850 | 23800 | 772 |
| 664 | 20230915 | 094300 | 859879700 | 23800 | 23800 | 23850 | 23800 | 245 |
| 665 | 20230915 | 094200 | 854043300 | 23800 | 23850 | 23850 | 23800 | 252 |
| 666 | 20230915 | 094100 | 848035850 | 23850 | 23950 | 23950 | 23850 | 4600 |
| 667 | 20230915 | 094000 | 738048300 | 23950 | 23950 | 23950 | 23950 | 134 |
| 668 | 20230915 | 093900 | 734839000 | 24000 | 24000 | 24000 | 24000 | 96 |
| 669 | 20230915 | 093800 | 732535000 | 23950 | 24000 | 24000 | 23950 | 75 |
| 670 | 20230915 | 093700 | 730736950 | 24000 | 24000 | 24000 | 23900 | 81 |
| 671 | 20230915 | 093600 | 728793950 | 23900 | 23900 | 24000 | 23900 | 91 |
| 672 | 20230915 | 093500 | 726617500 | 24000 | 24000 | 24000 | 24000 | 11 |
| 673 | 20230915 | 093400 | 726353500 | 23900 | 23900 | 23900 | 23900 | 155 |
| 674 | 20230915 | 093300 | 722649000 | 23900 | 24000 | 24000 | 23900 | 135 |
| 675 | 20230915 | 093200 | 719422100 | 23900 | 24000 | 24000 | 23900 | 275 |
| 676 | 20230915 | 093100 | 712823100 | 24000 | 23950 | 24000 | 23900 | 5 |
| 677 | 20230915 | 093000 | 712703250 | 23900 | 23900 | 23900 | 23900 | 714 |
| 678 | 20230915 | 092900 | 695638650 | 23900 | 24000 | 24000 | 23900 | 804 |
| 679 | 20230915 | 092800 | 676395950 | 24050 | 24000 | 24050 | 24000 | 334 |
| 680 | 20230915 | 092700 | 668379350 | 24050 | 24150 | 24150 | 24050 | 260 |
| 681 | 20230915 | 092600 | 662125750 | 24150 | 24100 | 24150 | 24100 | 469 |
| 682 | 20230915 | 092500 | 650801300 | 24100 | 24050 | 24100 | 24000 | 150 |
| 683 | 20230915 | 092400 | 647189350 | 24000 | 24000 | 24000 | 24000 | 20 |
| 684 | 20230915 | 092300 | 646709350 | 23950 | 23950 | 23950 | 23950 | 50 |
| 685 | 20230915 | 092200 | 645511850 | 23950 | 24000 | 24000 | 23950 | 65 |
| 686 | 20230915 | 092100 | 643952600 | 24000 | 24000 | 24000 | 24000 | 199 |
| 687 | 20230915 | 092000 | 639176600 | 24050 | 24050 | 24050 | 24050 | 36 |
| 688 | 20230915 | 091900 | 638310800 | 24050 | 24050 | 24050 | 24050 | 40 |
| 689 | 20230915 | 091800 | 637348800 | 24050 | 24050 | 24050 | 24050 | 270 |
| 690 | 20230915 | 091700 | 630855300 | 24100 | 24150 | 24200 | 24050 | 431 |
| 691 | 20230915 | 091600 | 620455850 | 24150 | 23900 | 24200 | 23900 | 2888 |
| 692 | 20230915 | 091500 | 550635100 | 23900 | 23850 | 23950 | 23850 | 2553 |
| 693 | 20230915 | 091400 | 489628000 | 23850 | 23950 | 23950 | 23850 | 1016 |
| 694 | 20230915 | 091300 | 465345350 | 23950 | 24100 | 24100 | 23950 | 1141 |
| 695 | 20230915 | 091200 | 437996550 | 24000 | 24200 | 24250 | 24000 | 1473 |
| 696 | 20230915 | 091100 | 402489750 | 24200 | 24200 | 24200 | 24100 | 181 |
| 697 | 20230915 | 091000 | 398120500 | 24100 | 24200 | 24200 | 24050 | 2408 |
| 698 | 20230915 | 090900 | 339995300 | 24200 | 24150 | 24400 | 24150 | 2955 |
| 699 | 20230915 | 090800 | 268315850 | 24150 | 24150 | 24200 | 24150 | 481 |
| 700 | 20230915 | 090700 | 256688550 | 24200 | 24150 | 24200 | 24100 | 559 |
| 701 | 20230915 | 090600 | 243174900 | 24200 | 24200 | 24200 | 24100 | 314 |
| 702 | 20230915 | 090500 | 235604000 | 24200 | 24200 | 24200 | 24100 | 333 |
| 703 | 20230915 | 090400 | 227545600 | 24200 | 24000 | 24200 | 24000 | 1522 |
| 704 | 20230915 | 090300 | 190919500 | 24000 | 24300 | 24300 | 24000 | 1502 |
| 705 | 20230915 | 090200 | 154649800 | 24300 | 24100 | 24350 | 24100 | 2407 |
| 706 | 20230915 | 090100 | 96361850 | 24050 | 24000 | 24100 | 24000 | 918 |
| 707 | 20230915 | 090000 | 74278150 | 24100 | 23850 | 24100 | 23850 | 2858 |