36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 201700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 6181 |
| 3 | 20230913 | 201600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20230913 | 201500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20230913 | 201400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20230913 | 201300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20230913 | 201200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20230913 | 201100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20230913 | 201000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20230913 | 200900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20230913 | 200800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20230913 | 200700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20230913 | 200600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20230913 | 200500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20230913 | 200400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20230913 | 200300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20230913 | 200200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20230913 | 200100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20230913 | 200000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20230913 | 195900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20230913 | 195800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20230913 | 195700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20230913 | 195600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20230913 | 195500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20230913 | 195400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20230913 | 195300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20230913 | 195200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20230913 | 195100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20230913 | 195000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20230913 | 194900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20230913 | 194800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20230913 | 194700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 6181 |
| 33 | 20230913 | 194600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20230913 | 194500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20230913 | 194400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20230913 | 194300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20230913 | 194200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20230913 | 194100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20230913 | 194000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20230913 | 193900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20230913 | 193800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20230913 | 193700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20230913 | 193600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20230913 | 193500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20230913 | 193400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20230913 | 193300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20230913 | 193200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20230913 | 193100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20230913 | 193000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20230913 | 192900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20230913 | 192800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20230913 | 192700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20230913 | 192600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20230913 | 192500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20230913 | 192400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20230913 | 192300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20230913 | 192200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20230913 | 192100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20230913 | 192000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20230913 | 191900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20230913 | 191800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20230913 | 191700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 6181 |
| 63 | 20230913 | 191600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20230913 | 191500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20230913 | 191400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20230913 | 191300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20230913 | 191200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20230913 | 191100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20230913 | 191000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20230913 | 190900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20230913 | 190800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20230913 | 190700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20230913 | 190600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20230913 | 190500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20230913 | 190400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20230913 | 190300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20230913 | 190200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20230913 | 190100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20230913 | 190000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20230913 | 185900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20230913 | 185800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20230913 | 185700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20230913 | 185600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20230913 | 185500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20230913 | 185400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20230913 | 185300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20230913 | 185200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20230913 | 185100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20230913 | 185000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20230913 | 184900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20230913 | 184800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20230913 | 184700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 6181 |
| 93 | 20230913 | 184600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20230913 | 184500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20230913 | 184400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20230913 | 184300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20230913 | 184200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20230913 | 184100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20230913 | 184000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20230913 | 183900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20230913 | 183800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20230913 | 183700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20230913 | 183600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20230913 | 183500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20230913 | 183400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20230913 | 183300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20230913 | 183200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20230913 | 183100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20230913 | 183000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20230913 | 182900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20230913 | 182800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20230913 | 182700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20230913 | 182600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20230913 | 182500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20230913 | 182400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20230913 | 182300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20230913 | 182200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20230913 | 182100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20230913 | 182000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20230913 | 181900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20230913 | 181800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20230913 | 181700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 6181 |
| 123 | 20230913 | 181600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20230913 | 181500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20230913 | 181400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20230913 | 181300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20230913 | 181200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20230913 | 181100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20230913 | 181000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20230913 | 180900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20230913 | 180800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20230913 | 180700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20230913 | 180600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20230913 | 180500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20230913 | 180400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20230913 | 180300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20230913 | 180200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20230913 | 180100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20230913 | 180000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20230913 | 175900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20230913 | 175800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20230913 | 175700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20230913 | 175600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20230913 | 175500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20230913 | 175400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20230913 | 175300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20230913 | 175200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20230913 | 175100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20230913 | 175000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20230913 | 174900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20230913 | 174800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20230913 | 174700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 6181 |
| 153 | 20230913 | 174600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20230913 | 174500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20230913 | 174400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20230913 | 174300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20230913 | 174200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20230913 | 174100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20230913 | 174000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20230913 | 173900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20230913 | 173800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20230913 | 173700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20230913 | 173600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20230913 | 173500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20230913 | 173400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20230913 | 173300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20230913 | 173200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20230913 | 173100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20230913 | 173000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20230913 | 172900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20230913 | 172800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20230913 | 172700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20230913 | 172600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20230913 | 172500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20230913 | 172400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20230913 | 172300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20230913 | 172200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20230913 | 172100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20230913 | 172000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20230913 | 171900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20230913 | 171800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20230913 | 171700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 6181 |
| 183 | 20230913 | 171600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20230913 | 171500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20230913 | 171400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20230913 | 171300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20230913 | 171200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20230913 | 171100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20230913 | 171000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20230913 | 170900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20230913 | 170800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20230913 | 170700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20230913 | 170600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20230913 | 170500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20230913 | 170400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20230913 | 170300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20230913 | 170200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20230913 | 170100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20230913 | 170000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20230913 | 165900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20230913 | 165800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20230913 | 165700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20230913 | 165600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20230913 | 165500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20230913 | 165400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20230913 | 165300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20230913 | 165200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20230913 | 165100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20230913 | 165000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20230913 | 164900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20230913 | 164800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20230913 | 164700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 6181 |
| 213 | 20230913 | 164600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20230913 | 164500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20230913 | 164400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20230913 | 164300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20230913 | 164200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20230913 | 164100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20230913 | 164000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20230913 | 163900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 221 | 20230913 | 163800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 222 | 20230913 | 163700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20230913 | 163600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 224 | 20230913 | 163500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 225 | 20230913 | 163400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 226 | 20230913 | 163300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 227 | 20230913 | 163200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 228 | 20230913 | 163100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 229 | 20230913 | 163000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 230 | 20230913 | 162900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 231 | 20230913 | 162800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 232 | 20230913 | 162700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20230913 | 162600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20230913 | 162500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20230913 | 162400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 236 | 20230913 | 162300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 237 | 20230913 | 162200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 238 | 20230913 | 162100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 239 | 20230913 | 162000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 240 | 20230913 | 161900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 241 | 20230913 | 161800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 242 | 20230913 | 161700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 6181 |
| 243 | 20230913 | 161600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 244 | 20230913 | 161500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 245 | 20230913 | 161400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 246 | 20230913 | 161300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 247 | 20230913 | 161200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 248 | 20230913 | 161100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 249 | 20230913 | 161000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 250 | 20230913 | 160900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 251 | 20230913 | 160800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 252 | 20230913 | 160700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 253 | 20230913 | 160600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 254 | 20230913 | 160500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 255 | 20230913 | 160400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 256 | 20230913 | 160300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 257 | 20230913 | 160200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 258 | 20230913 | 160100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 259 | 20230913 | 160000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 260 | 20230913 | 155900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 261 | 20230913 | 155800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 262 | 20230913 | 155700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 263 | 20230913 | 155600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 264 | 20230913 | 155500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 265 | 20230913 | 155400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 266 | 20230913 | 155300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 267 | 20230913 | 155200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 268 | 20230913 | 155100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 269 | 20230913 | 155000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 270 | 20230913 | 154900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 271 | 20230913 | 154800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 272 | 20230913 | 154700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 6181 |
| 273 | 20230913 | 154600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 274 | 20230913 | 154500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 275 | 20230913 | 154400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 276 | 20230913 | 154300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 277 | 20230913 | 154200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 278 | 20230913 | 154100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 279 | 20230913 | 154000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 280 | 20230913 | 153900 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 281 | 20230913 | 153800 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 282 | 20230913 | 153700 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 283 | 20230913 | 153600 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 284 | 20230913 | 153500 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 285 | 20230913 | 153400 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 286 | 20230913 | 153300 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 287 | 20230913 | 153200 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 288 | 20230913 | 153100 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 289 | 20230913 | 153000 | 11081682950 | 22950 | 22950 | 22950 | 22950 | 6181 |
| 290 | 20230913 | 152900 | 10939829000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 291 | 20230913 | 152800 | 10939829000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 292 | 20230913 | 152700 | 10939829000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 293 | 20230913 | 152600 | 10939829000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 294 | 20230913 | 152500 | 10939829000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 295 | 20230913 | 152400 | 10939829000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 296 | 20230913 | 152300 | 10939829000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 297 | 20230913 | 152200 | 10939829000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 298 | 20230913 | 152100 | 10939829000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 299 | 20230913 | 152000 | 10939829000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 300 | 20230913 | 151900 | 10939829000 | 23100 | 23000 | 23100 | 22950 | 1865 |
| 301 | 20230913 | 151800 | 10896896700 | 22950 | 22900 | 23000 | 22900 | 4324 |
| 302 | 20230913 | 151700 | 10797749900 | 22900 | 22850 | 22900 | 22800 | 2269 |
| 303 | 20230913 | 151600 | 10745942300 | 22850 | 22850 | 22900 | 22850 | 1928 |
| 304 | 20230913 | 151500 | 10701850150 | 22850 | 22900 | 22900 | 22800 | 1987 |
| 305 | 20230913 | 151400 | 10656422750 | 22850 | 22900 | 22950 | 22850 | 1098 |
| 306 | 20230913 | 151300 | 10631278500 | 22900 | 22900 | 22900 | 22850 | 3113 |
| 307 | 20230913 | 151200 | 10560048200 | 22900 | 22950 | 22950 | 22850 | 1790 |
| 308 | 20230913 | 151100 | 10519079600 | 22850 | 22950 | 22950 | 22850 | 4390 |
| 309 | 20230913 | 151000 | 10418590850 | 22950 | 23000 | 23000 | 22950 | 2460 |
| 310 | 20230913 | 150900 | 10362133200 | 23000 | 23050 | 23100 | 23000 | 6496 |
| 311 | 20230913 | 150800 | 10212698450 | 23000 | 23000 | 23100 | 23000 | 5949 |
| 312 | 20230913 | 150700 | 10075796400 | 23000 | 23050 | 23050 | 23000 | 723 |
| 313 | 20230913 | 150600 | 10059141400 | 23000 | 23050 | 23100 | 23000 | 1346 |
| 314 | 20230913 | 150500 | 10028118600 | 23050 | 23050 | 23050 | 23050 | 1172 |
| 315 | 20230913 | 150400 | 10001104000 | 23050 | 23050 | 23050 | 23000 | 1091 |
| 316 | 20230913 | 150300 | 9975956500 | 23050 | 23050 | 23050 | 23000 | 929 |
| 317 | 20230913 | 150200 | 9954577500 | 23050 | 23050 | 23050 | 23050 | 583 |
| 318 | 20230913 | 150100 | 9941139350 | 23050 | 23050 | 23050 | 23000 | 1325 |
| 319 | 20230913 | 150000 | 9910654650 | 23000 | 23050 | 23050 | 23000 | 447 |
| 320 | 20230913 | 145900 | 9900363750 | 23050 | 23050 | 23050 | 23000 | 985 |
| 321 | 20230913 | 145800 | 9877697450 | 23050 | 23000 | 23050 | 23000 | 262 |
| 322 | 20230913 | 145700 | 9871663950 | 23000 | 23050 | 23050 | 23000 | 971 |
| 323 | 20230913 | 145600 | 9849283150 | 23050 | 23050 | 23050 | 23050 | 718 |
| 324 | 20230913 | 145500 | 9832733250 | 23050 | 23050 | 23050 | 23000 | 713 |
| 325 | 20230913 | 145400 | 9816299300 | 23050 | 23050 | 23050 | 23000 | 1677 |
| 326 | 20230913 | 145300 | 9777713750 | 23050 | 23100 | 23100 | 23050 | 1902 |
| 327 | 20230913 | 145200 | 9733871000 | 23050 | 23050 | 23100 | 23050 | 2202 |
| 328 | 20230913 | 145100 | 9683103400 | 23050 | 23050 | 23100 | 23050 | 1229 |
| 329 | 20230913 | 145000 | 9654768850 | 23100 | 23100 | 23100 | 23050 | 597 |
| 330 | 20230913 | 144900 | 9640995100 | 23100 | 23100 | 23150 | 23100 | 1170 |
| 331 | 20230913 | 144800 | 9613959050 | 23100 | 23100 | 23150 | 23100 | 908 |
| 332 | 20230913 | 144700 | 9592984150 | 23100 | 23150 | 23200 | 23100 | 440 |
| 333 | 20230913 | 144600 | 9582812900 | 23150 | 23150 | 23150 | 23100 | 608 |
| 334 | 20230913 | 144500 | 9568747150 | 23150 | 23150 | 23200 | 23150 | 1155 |
| 335 | 20230913 | 144400 | 9541978900 | 23150 | 23100 | 23150 | 23100 | 513 |
| 336 | 20230913 | 144300 | 9530127800 | 23100 | 23150 | 23150 | 23100 | 1832 |
| 337 | 20230913 | 144200 | 9487798350 | 23200 | 23150 | 23200 | 23150 | 521 |
| 338 | 20230913 | 144100 | 9475729200 | 23150 | 23100 | 23200 | 23100 | 1950 |
| 339 | 20230913 | 144000 | 9430658450 | 23100 | 23050 | 23100 | 23050 | 1627 |
| 340 | 20230913 | 143900 | 9393086250 | 23100 | 23100 | 23150 | 23050 | 1556 |
| 341 | 20230913 | 143800 | 9357157600 | 23150 | 23150 | 23150 | 23100 | 2658 |
| 342 | 20230913 | 143700 | 9295741400 | 23100 | 23100 | 23200 | 23100 | 214 |
| 343 | 20230913 | 143600 | 9290795050 | 23100 | 23200 | 23200 | 23100 | 178 |
| 344 | 20230913 | 143500 | 9286678350 | 23200 | 23100 | 23200 | 23100 | 446 |
| 345 | 20230913 | 143400 | 9276355950 | 23150 | 23150 | 23200 | 23100 | 138 |
| 346 | 20230913 | 143300 | 9273161850 | 23150 | 23150 | 23150 | 23150 | 105 |
| 347 | 20230913 | 143200 | 9270731100 | 23100 | 23200 | 23200 | 23100 | 3272 |
| 348 | 20230913 | 143100 | 9195136850 | 23150 | 23300 | 23300 | 23100 | 5262 |
| 349 | 20230913 | 143000 | 9073493750 | 23200 | 23250 | 23300 | 23150 | 7362 |
| 350 | 20230913 | 142900 | 8902690100 | 23250 | 23250 | 23250 | 23250 | 442 |
| 351 | 20230913 | 142800 | 8892413600 | 23300 | 23300 | 23300 | 23250 | 438 |
| 352 | 20230913 | 142700 | 8882227200 | 23300 | 23250 | 23300 | 23250 | 319 |
| 353 | 20230913 | 142600 | 8874810350 | 23250 | 23250 | 23250 | 23250 | 374 |
| 354 | 20230913 | 142500 | 8866114850 | 23300 | 23300 | 23300 | 23250 | 297 |
| 355 | 20230913 | 142400 | 8859199300 | 23250 | 23250 | 23250 | 23200 | 101 |
| 356 | 20230913 | 142300 | 8856851550 | 23250 | 23200 | 23250 | 23200 | 703 |
| 357 | 20230913 | 142200 | 8840531650 | 23250 | 23300 | 23300 | 23200 | 2945 |
| 358 | 20230913 | 142100 | 8772086700 | 23300 | 23300 | 23350 | 23250 | 122 |
| 359 | 20230913 | 142000 | 8769246000 | 23350 | 23300 | 23350 | 23250 | 782 |
| 360 | 20230913 | 141900 | 8751027550 | 23350 | 23300 | 23350 | 23300 | 243 |
| 361 | 20230913 | 141800 | 8745361600 | 23350 | 23300 | 23350 | 23300 | 311 |
| 362 | 20230913 | 141700 | 8738114950 | 23300 | 23350 | 23350 | 23300 | 1100 |
| 363 | 20230913 | 141600 | 8712484900 | 23350 | 23350 | 23350 | 23350 | 88 |
| 364 | 20230913 | 141500 | 8710430100 | 23400 | 23300 | 23400 | 23300 | 414 |
| 365 | 20230913 | 141400 | 8700767850 | 23300 | 23300 | 23300 | 23300 | 53 |
| 366 | 20230913 | 141300 | 8699532950 | 23300 | 23300 | 23350 | 23300 | 550 |
| 367 | 20230913 | 141200 | 8686717900 | 23300 | 23350 | 23400 | 23300 | 1137 |
| 368 | 20230913 | 141100 | 8660173250 | 23400 | 23400 | 23450 | 23350 | 1084 |
| 369 | 20230913 | 141000 | 8634852350 | 23350 | 23400 | 23400 | 23350 | 357 |
| 370 | 20230913 | 140900 | 8626498850 | 23350 | 23300 | 23350 | 23300 | 640 |
| 371 | 20230913 | 140800 | 8611563150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 372 | 20230913 | 140700 | 8611563150 | 23300 | 23350 | 23350 | 23300 | 176 |
| 373 | 20230913 | 140600 | 8607461700 | 23350 | 23300 | 23350 | 23300 | 331 |
| 374 | 20230913 | 140500 | 8599747750 | 23200 | 23200 | 23200 | 23200 | 491 |
| 375 | 20230913 | 140400 | 8588356550 | 23200 | 23300 | 23300 | 23200 | 597 |
| 376 | 20230913 | 140300 | 8574496400 | 23250 | 23250 | 23300 | 23250 | 923 |
| 377 | 20230913 | 140200 | 8553036550 | 23250 | 23300 | 23350 | 23250 | 731 |
| 378 | 20230913 | 140100 | 8536004050 | 23350 | 23350 | 23350 | 23350 | 271 |
| 379 | 20230913 | 140000 | 8529676200 | 23350 | 23300 | 23350 | 23300 | 739 |
| 380 | 20230913 | 135900 | 8512431800 | 23200 | 23250 | 23250 | 23200 | 1059 |
| 381 | 20230913 | 135800 | 8487829100 | 23200 | 23250 | 23250 | 23200 | 147 |
| 382 | 20230913 | 135700 | 8484411850 | 23200 | 23200 | 23250 | 23200 | 500 |
| 383 | 20230913 | 135600 | 8472808400 | 23200 | 23250 | 23250 | 23150 | 2312 |
| 384 | 20230913 | 135500 | 8419199950 | 23200 | 23300 | 23300 | 23200 | 539 |
| 385 | 20230913 | 135400 | 8406671450 | 23300 | 23300 | 23300 | 23250 | 432 |
| 386 | 20230913 | 135300 | 8396610350 | 23350 | 23250 | 23350 | 23250 | 3573 |
| 387 | 20230913 | 135200 | 8313348650 | 23250 | 23300 | 23300 | 23250 | 41 |
| 388 | 20230913 | 135100 | 8312394850 | 23300 | 23250 | 23300 | 23100 | 1668 |
| 389 | 20230913 | 135000 | 8273755350 | 23250 | 23250 | 23250 | 23150 | 1731 |
| 390 | 20230913 | 134900 | 8233639900 | 23250 | 23200 | 23250 | 23150 | 835 |
| 391 | 20230913 | 134800 | 8214268100 | 23200 | 23250 | 23250 | 23200 | 605 |
| 392 | 20230913 | 134700 | 8200223300 | 23200 | 23300 | 23300 | 23200 | 285 |
| 393 | 20230913 | 134600 | 8193610700 | 23150 | 23200 | 23300 | 23150 | 505 |
| 394 | 20230913 | 134500 | 8181912700 | 23200 | 23350 | 23350 | 23150 | 5095 |
| 395 | 20230913 | 134400 | 8063703350 | 23350 | 23350 | 23350 | 23300 | 265 |
| 396 | 20230913 | 134300 | 8057515750 | 23350 | 23300 | 23350 | 23300 | 369 |
| 397 | 20230913 | 134200 | 8048917800 | 23300 | 23300 | 23300 | 23300 | 436 |
| 398 | 20230913 | 134100 | 8038759000 | 23300 | 23300 | 23300 | 23300 | 1242 |
| 399 | 20230913 | 134000 | 8009820400 | 23300 | 23250 | 23300 | 23250 | 119 |
| 400 | 20230913 | 133900 | 8007052600 | 23250 | 23250 | 23300 | 23200 | 400 |
| 401 | 20230913 | 133800 | 7997754950 | 23300 | 23250 | 23300 | 23200 | 438 |
| 402 | 20230913 | 133700 | 7987581450 | 23200 | 23400 | 23400 | 23200 | 447 |
| 403 | 20230913 | 133600 | 7977195000 | 23400 | 23350 | 23400 | 23350 | 369 |
| 404 | 20230913 | 133500 | 7968578800 | 23350 | 23350 | 23350 | 23350 | 18 |
| 405 | 20230913 | 133400 | 7968158500 | 23400 | 23350 | 23400 | 23250 | 983 |
| 406 | 20230913 | 133300 | 7945265850 | 23350 | 23400 | 23400 | 23350 | 371 |
| 407 | 20230913 | 133200 | 7936584850 | 23400 | 23400 | 23400 | 23250 | 3096 |
| 408 | 20230913 | 133100 | 7864394200 | 23400 | 23400 | 23400 | 23400 | 100 |
| 409 | 20230913 | 133000 | 7862054200 | 23350 | 23400 | 23500 | 23350 | 769 |
| 410 | 20230913 | 132900 | 7844027000 | 23450 | 23350 | 23450 | 23350 | 138 |
| 411 | 20230913 | 132800 | 7840798450 | 23350 | 23500 | 23500 | 23350 | 664 |
| 412 | 20230913 | 132700 | 7825269000 | 23500 | 23450 | 23500 | 23400 | 253 |
| 413 | 20230913 | 132600 | 7819337700 | 23450 | 23400 | 23450 | 23400 | 430 |
| 414 | 20230913 | 132500 | 7809274900 | 23350 | 23350 | 23350 | 23350 | 37 |
| 415 | 20230913 | 132400 | 7808410950 | 23350 | 23350 | 23350 | 23350 | 214 |
| 416 | 20230913 | 132300 | 7803414050 | 23400 | 23400 | 23400 | 23400 | 267 |
| 417 | 20230913 | 132200 | 7797166250 | 23300 | 23300 | 23300 | 23300 | 0 |
| 418 | 20230913 | 132100 | 7797166250 | 23300 | 23350 | 23400 | 23300 | 1018 |
| 419 | 20230913 | 132000 | 7773406650 | 23300 | 23300 | 23300 | 23300 | 290 |
| 420 | 20230913 | 131900 | 7766649650 | 23300 | 23200 | 23300 | 23150 | 1306 |
| 421 | 20230913 | 131800 | 7736337700 | 23250 | 23150 | 23250 | 23150 | 716 |
| 422 | 20230913 | 131700 | 7719706700 | 23150 | 23200 | 23200 | 23100 | 423 |
| 423 | 20230913 | 131600 | 7709911950 | 23200 | 23200 | 23200 | 23050 | 2322 |
| 424 | 20230913 | 131500 | 7656253950 | 23100 | 23200 | 23200 | 23100 | 1651 |
| 425 | 20230913 | 131400 | 7618104000 | 23200 | 23100 | 23200 | 23050 | 2813 |
| 426 | 20230913 | 131300 | 7553227650 | 23100 | 23200 | 23250 | 23100 | 5064 |
| 427 | 20230913 | 131200 | 7436084500 | 23200 | 23200 | 23200 | 23200 | 160 |
| 428 | 20230913 | 131100 | 7432372500 | 23200 | 23200 | 23200 | 23150 | 140 |
| 429 | 20230913 | 131000 | 7429128400 | 23250 | 23250 | 23250 | 23200 | 1821 |
| 430 | 20230913 | 130900 | 7386871250 | 23250 | 23250 | 23250 | 23250 | 43 |
| 431 | 20230913 | 130800 | 7385871500 | 23250 | 23250 | 23250 | 23250 | 2313 |
| 432 | 20230913 | 130700 | 7332094250 | 23250 | 23250 | 23250 | 23200 | 751 |
| 433 | 20230913 | 130600 | 7314633600 | 23200 | 23250 | 23250 | 23200 | 36 |
| 434 | 20230913 | 130500 | 7313798100 | 23250 | 23250 | 23250 | 23250 | 71 |
| 435 | 20230913 | 130400 | 7312147350 | 23250 | 23300 | 23300 | 23250 | 221 |
| 436 | 20230913 | 130300 | 7307006050 | 23300 | 23300 | 23300 | 23300 | 101 |
| 437 | 20230913 | 130200 | 7304652750 | 23300 | 23350 | 23350 | 23300 | 773 |
| 438 | 20230913 | 130100 | 7286641750 | 23350 | 23300 | 23350 | 23250 | 313 |
| 439 | 20230913 | 130000 | 7279351750 | 23250 | 23250 | 23250 | 23250 | 340 |
| 440 | 20230913 | 125900 | 7271446750 | 23200 | 23200 | 23250 | 23150 | 1194 |
| 441 | 20230913 | 125800 | 7243754700 | 23250 | 23250 | 23250 | 23200 | 495 |
| 442 | 20230913 | 125700 | 7232267050 | 23200 | 23200 | 23200 | 23200 | 1365 |
| 443 | 20230913 | 125600 | 7200599050 | 23250 | 23300 | 23300 | 23250 | 440 |
| 444 | 20230913 | 125500 | 7190368900 | 23300 | 23300 | 23300 | 23300 | 7 |
| 445 | 20230913 | 125400 | 7190205800 | 23250 | 23300 | 23300 | 23250 | 135 |
| 446 | 20230913 | 125300 | 7187065300 | 23300 | 23250 | 23300 | 23250 | 123 |
| 447 | 20230913 | 125200 | 7184199550 | 23250 | 23200 | 23250 | 23200 | 1645 |
| 448 | 20230913 | 125100 | 7146028400 | 23200 | 23200 | 23300 | 23200 | 251 |
| 449 | 20230913 | 125000 | 7140195650 | 23200 | 23200 | 23300 | 23200 | 723 |
| 450 | 20230913 | 124900 | 7123396350 | 23200 | 23250 | 23300 | 23200 | 4380 |
| 451 | 20230913 | 124800 | 7021711150 | 23250 | 23300 | 23300 | 23250 | 1039 |
| 452 | 20230913 | 124700 | 6997523250 | 23300 | 23350 | 23350 | 23300 | 2500 |
| 453 | 20230913 | 124600 | 6939267850 | 23350 | 23300 | 23350 | 23300 | 181 |
| 454 | 20230913 | 124500 | 6935047500 | 23300 | 23350 | 23350 | 23300 | 1322 |
| 455 | 20230913 | 124400 | 6904187550 | 23350 | 23350 | 23350 | 23350 | 67 |
| 456 | 20230913 | 124300 | 6902623100 | 23400 | 23400 | 23400 | 23400 | 5 |
| 457 | 20230913 | 124200 | 6902506100 | 23400 | 23400 | 23400 | 23400 | 52 |
| 458 | 20230913 | 124100 | 6901289300 | 23400 | 23400 | 23400 | 23400 | 114 |
| 459 | 20230913 | 124000 | 6898621700 | 23400 | 23400 | 23400 | 23400 | 172 |
| 460 | 20230913 | 123900 | 6894596900 | 23400 | 23350 | 23400 | 23350 | 1203 |
| 461 | 20230913 | 123800 | 6866449250 | 23350 | 23450 | 23450 | 23300 | 1110 |
| 462 | 20230913 | 123700 | 6840549400 | 23350 | 23400 | 23400 | 23350 | 163 |
| 463 | 20230913 | 123600 | 6836740700 | 23400 | 23400 | 23400 | 23400 | 230 |
| 464 | 20230913 | 123500 | 6831358700 | 23400 | 23350 | 23400 | 23300 | 2490 |
| 465 | 20230913 | 123400 | 6773197250 | 23400 | 23450 | 23450 | 23400 | 545 |
| 466 | 20230913 | 123300 | 6760433900 | 23450 | 23450 | 23450 | 23450 | 206 |
| 467 | 20230913 | 123200 | 6755603200 | 23400 | 23400 | 23450 | 23400 | 171 |
| 468 | 20230913 | 123100 | 6751597000 | 23400 | 23400 | 23400 | 23400 | 100 |
| 469 | 20230913 | 123000 | 6749257000 | 23500 | 23500 | 23500 | 23500 | 111 |
| 470 | 20230913 | 122900 | 6746648500 | 23400 | 23400 | 23400 | 23350 | 207 |
| 471 | 20230913 | 122800 | 6741805100 | 23400 | 23400 | 23500 | 23400 | 911 |
| 472 | 20230913 | 122700 | 6720486600 | 23400 | 23400 | 23400 | 23400 | 766 |
| 473 | 20230913 | 122600 | 6702562200 | 23400 | 23450 | 23450 | 23400 | 933 |
| 474 | 20230913 | 122500 | 6680703350 | 23450 | 23550 | 23550 | 23450 | 163 |
| 475 | 20230913 | 122400 | 6676880900 | 23550 | 23400 | 23550 | 23400 | 3238 |
| 476 | 20230913 | 122300 | 6600823450 | 23400 | 23450 | 23450 | 23400 | 261 |
| 477 | 20230913 | 122200 | 6594708050 | 23450 | 23450 | 23450 | 23400 | 311 |
| 478 | 20230913 | 122100 | 6587428800 | 23450 | 23450 | 23450 | 23400 | 3138 |
| 479 | 20230913 | 122000 | 6513987350 | 23500 | 23500 | 23500 | 23500 | 36 |
| 480 | 20230913 | 121900 | 6513141350 | 23450 | 23450 | 23500 | 23450 | 915 |
| 481 | 20230913 | 121800 | 6491684150 | 23500 | 23500 | 23500 | 23450 | 592 |
| 482 | 20230913 | 121700 | 6477776100 | 23500 | 23500 | 23500 | 23500 | 172 |
| 483 | 20230913 | 121600 | 6473734100 | 23500 | 23500 | 23500 | 23500 | 261 |
| 484 | 20230913 | 121500 | 6467600600 | 23550 | 23550 | 23550 | 23500 | 1328 |
| 485 | 20230913 | 121400 | 6436382500 | 23550 | 23650 | 23650 | 23550 | 640 |
| 486 | 20230913 | 121300 | 6421260500 | 23650 | 23650 | 23650 | 23650 | 41 |
| 487 | 20230913 | 121200 | 6420290850 | 23500 | 23500 | 23500 | 23500 | 85 |
| 488 | 20230913 | 121100 | 6418293350 | 23650 | 23600 | 23650 | 23550 | 97 |
| 489 | 20230913 | 121000 | 6416004450 | 23650 | 23550 | 23700 | 23550 | 1446 |
| 490 | 20230913 | 120900 | 6381916250 | 23600 | 23550 | 23600 | 23550 | 8 |
| 491 | 20230913 | 120800 | 6381727550 | 23600 | 23600 | 23650 | 23600 | 43 |
| 492 | 20230913 | 120700 | 6380712650 | 23650 | 23650 | 23650 | 23650 | 514 |
| 493 | 20230913 | 120600 | 6368556550 | 23600 | 23600 | 23650 | 23600 | 323 |
| 494 | 20230913 | 120500 | 6360933650 | 23650 | 23600 | 23650 | 23600 | 70 |
| 495 | 20230913 | 120400 | 6359281600 | 23650 | 23650 | 23700 | 23650 | 508 |
| 496 | 20230913 | 120300 | 6347267350 | 23650 | 23600 | 23650 | 23600 | 46 |
| 497 | 20230913 | 120200 | 6346181700 | 23600 | 23600 | 23600 | 23550 | 402 |
| 498 | 20230913 | 120100 | 6336697150 | 23600 | 23650 | 23650 | 23600 | 51 |
| 499 | 20230913 | 120000 | 6335493500 | 23600 | 23600 | 23650 | 23600 | 210 |
| 500 | 20230913 | 115900 | 6330537350 | 23650 | 23600 | 23650 | 23600 | 451 |
| 501 | 20230913 | 115800 | 6319882450 | 23600 | 23650 | 23700 | 23600 | 147 |
| 502 | 20230913 | 115700 | 6316404300 | 23700 | 23700 | 23700 | 23700 | 3 |
| 503 | 20230913 | 115600 | 6316333200 | 23700 | 23700 | 23700 | 23700 | 65 |
| 504 | 20230913 | 115500 | 6314792700 | 23700 | 23700 | 23700 | 23700 | 70 |
| 505 | 20230913 | 115400 | 6313133700 | 23700 | 23700 | 23700 | 23700 | 101 |
| 506 | 20230913 | 115300 | 6310740000 | 23600 | 23650 | 23750 | 23600 | 1535 |
| 507 | 20230913 | 115200 | 6274380900 | 23650 | 23700 | 23700 | 23650 | 96 |
| 508 | 20230913 | 115100 | 6272107100 | 23700 | 23650 | 23700 | 23650 | 43 |
| 509 | 20230913 | 115000 | 6271088750 | 23700 | 23700 | 23700 | 23650 | 292 |
| 510 | 20230913 | 114900 | 6264180100 | 23700 | 23650 | 23700 | 23650 | 228 |
| 511 | 20230913 | 114800 | 6258777000 | 23700 | 23700 | 23700 | 23700 | 140 |
| 512 | 20230913 | 114700 | 6255459000 | 23700 | 23700 | 23700 | 23650 | 548 |
| 513 | 20230913 | 114600 | 6242471900 | 23700 | 23700 | 23700 | 23700 | 15 |
| 514 | 20230913 | 114500 | 6242116400 | 23650 | 23700 | 23700 | 23650 | 117 |
| 515 | 20230913 | 114400 | 6239349050 | 23700 | 23650 | 23700 | 23600 | 52 |
| 516 | 20230913 | 114300 | 6238119250 | 23650 | 23700 | 23700 | 23650 | 714 |
| 517 | 20230913 | 114200 | 6221199050 | 23700 | 23700 | 23700 | 23700 | 714 |
| 518 | 20230913 | 114100 | 6204277250 | 23700 | 23650 | 23700 | 23600 | 96 |
| 519 | 20230913 | 114000 | 6202009800 | 23650 | 23600 | 23650 | 23600 | 538 |
| 520 | 20230913 | 113900 | 6189312450 | 23600 | 23600 | 23600 | 23550 | 264 |
| 521 | 20230913 | 113800 | 6183082100 | 23600 | 23550 | 23600 | 23450 | 660 |
| 522 | 20230913 | 113700 | 6167539750 | 23550 | 23550 | 23550 | 23400 | 252 |
| 523 | 20230913 | 113600 | 6161612650 | 23550 | 23500 | 23550 | 23450 | 806 |
| 524 | 20230913 | 113500 | 6142680400 | 23500 | 23450 | 23500 | 23450 | 168 |
| 525 | 20230913 | 113400 | 6138740750 | 23450 | 23450 | 23450 | 23400 | 109 |
| 526 | 20230913 | 113300 | 6136188450 | 23500 | 23400 | 23500 | 23400 | 162 |
| 527 | 20230913 | 113200 | 6132394500 | 23400 | 23400 | 23500 | 23400 | 289 |
| 528 | 20230913 | 113100 | 6125631600 | 23400 | 23500 | 23500 | 23400 | 274 |
| 529 | 20230913 | 113000 | 6119214500 | 23500 | 23400 | 23500 | 23400 | 122 |
| 530 | 20230913 | 112900 | 6116354200 | 23400 | 23350 | 23400 | 23300 | 527 |
| 531 | 20230913 | 112800 | 6104065800 | 23350 | 23350 | 23350 | 23300 | 543 |
| 532 | 20230913 | 112700 | 6091396400 | 23350 | 23500 | 23500 | 23350 | 434 |
| 533 | 20230913 | 112600 | 6081227300 | 23400 | 23500 | 23500 | 23400 | 1166 |
| 534 | 20230913 | 112500 | 6053889150 | 23500 | 23500 | 23500 | 23450 | 373 |
| 535 | 20230913 | 112400 | 6045124700 | 23500 | 23400 | 23500 | 23400 | 195 |
| 536 | 20230913 | 112300 | 6040553450 | 23450 | 23350 | 23450 | 23300 | 414 |
| 537 | 20230913 | 112200 | 6030869150 | 23400 | 23350 | 23400 | 23300 | 501 |
| 538 | 20230913 | 112100 | 6019181600 | 23350 | 23350 | 23350 | 23250 | 1445 |
| 539 | 20230913 | 112000 | 5985523350 | 23300 | 23300 | 23350 | 23250 | 2061 |
| 540 | 20230913 | 111900 | 5937491500 | 23300 | 23350 | 23400 | 23300 | 243 |
| 541 | 20230913 | 111800 | 5931819900 | 23400 | 23350 | 23400 | 23300 | 174 |
| 542 | 20230913 | 111700 | 5927755850 | 23350 | 23400 | 23400 | 23300 | 727 |
| 543 | 20230913 | 111600 | 5910780400 | 23350 | 23350 | 23400 | 23300 | 402 |
| 544 | 20230913 | 111500 | 5901392500 | 23350 | 23300 | 23350 | 23250 | 1281 |
| 545 | 20230913 | 111400 | 5871555150 | 23300 | 23350 | 23400 | 23300 | 2764 |
| 546 | 20230913 | 111300 | 5807109650 | 23400 | 23400 | 23400 | 23300 | 3131 |
| 547 | 20230913 | 111200 | 5734007850 | 23350 | 23400 | 23450 | 23350 | 2504 |
| 548 | 20230913 | 111100 | 5675439300 | 23400 | 23450 | 23450 | 23400 | 390 |
| 549 | 20230913 | 111000 | 5666293900 | 23500 | 23500 | 23500 | 23500 | 857 |
| 550 | 20230913 | 110900 | 5646154400 | 23550 | 23550 | 23600 | 23550 | 141 |
| 551 | 20230913 | 110800 | 5642833500 | 23550 | 23550 | 23550 | 23500 | 200 |
| 552 | 20230913 | 110700 | 5638123550 | 23550 | 23550 | 23550 | 23550 | 55 |
| 553 | 20230913 | 110600 | 5636828300 | 23550 | 23600 | 23600 | 23550 | 303 |
| 554 | 20230913 | 110500 | 5629691050 | 23600 | 23600 | 23650 | 23600 | 925 |
| 555 | 20230913 | 110400 | 5607860800 | 23650 | 23650 | 23650 | 23650 | 84 |
| 556 | 20230913 | 110300 | 5605874200 | 23600 | 23600 | 23650 | 23600 | 655 |
| 557 | 20230913 | 110200 | 5590416150 | 23600 | 23550 | 23600 | 23550 | 769 |
| 558 | 20230913 | 110100 | 5572275800 | 23500 | 23450 | 23500 | 23450 | 1114 |
| 559 | 20230913 | 110000 | 5546120800 | 23400 | 23400 | 23450 | 23350 | 4567 |
| 560 | 20230913 | 105900 | 5439374400 | 23400 | 23450 | 23450 | 23400 | 507 |
| 561 | 20230913 | 105800 | 5427509700 | 23450 | 23500 | 23500 | 23450 | 754 |
| 562 | 20230913 | 105700 | 5409827300 | 23500 | 23500 | 23500 | 23500 | 491 |
| 563 | 20230913 | 105600 | 5398288800 | 23500 | 23550 | 23600 | 23500 | 416 |
| 564 | 20230913 | 105500 | 5388500450 | 23550 | 23500 | 23550 | 23450 | 577 |
| 565 | 20230913 | 105400 | 5374954350 | 23500 | 23400 | 23500 | 23400 | 2610 |
| 566 | 20230913 | 105300 | 5313803950 | 23400 | 23450 | 23450 | 23400 | 1532 |
| 567 | 20230913 | 105200 | 5277941600 | 23450 | 23400 | 23450 | 23400 | 724 |
| 568 | 20230913 | 105100 | 5260969450 | 23400 | 23450 | 23450 | 23400 | 661 |
| 569 | 20230913 | 105000 | 5245491700 | 23450 | 23450 | 23450 | 23400 | 237 |
| 570 | 20230913 | 104900 | 5239943600 | 23400 | 23500 | 23500 | 23350 | 4529 |
| 571 | 20230913 | 104800 | 5133871650 | 23500 | 23500 | 23500 | 23450 | 928 |
| 572 | 20230913 | 104700 | 5112064450 | 23500 | 23600 | 23650 | 23500 | 1722 |
| 573 | 20230913 | 104600 | 5071532950 | 23600 | 23650 | 23650 | 23600 | 1220 |
| 574 | 20230913 | 104500 | 5042719250 | 23650 | 23700 | 23700 | 23650 | 311 |
| 575 | 20230913 | 104400 | 5035362750 | 23700 | 23650 | 23700 | 23650 | 2402 |
| 576 | 20230913 | 104300 | 4978535500 | 23650 | 23700 | 23700 | 23650 | 817 |
| 577 | 20230913 | 104200 | 4959178200 | 23700 | 23550 | 23700 | 23550 | 1849 |
| 578 | 20230913 | 104100 | 4915602600 | 23550 | 23500 | 23700 | 23500 | 3327 |
| 579 | 20230913 | 104000 | 4837375850 | 23500 | 23500 | 23500 | 23450 | 689 |
| 580 | 20230913 | 103900 | 4821195300 | 23500 | 23600 | 23600 | 23500 | 6320 |
| 581 | 20230913 | 103800 | 4672623550 | 23700 | 23700 | 23700 | 23550 | 4682 |
| 582 | 20230913 | 103700 | 4562143500 | 23700 | 23600 | 23700 | 23550 | 780 |
| 583 | 20230913 | 103600 | 4543734950 | 23600 | 23700 | 23700 | 23600 | 2277 |
| 584 | 20230913 | 103500 | 4489924850 | 23700 | 23700 | 23700 | 23700 | 562 |
| 585 | 20230913 | 103400 | 4476605450 | 23700 | 23750 | 23750 | 23700 | 1451 |
| 586 | 20230913 | 103300 | 4442190600 | 23650 | 23650 | 23750 | 23600 | 1977 |
| 587 | 20230913 | 103200 | 4395441850 | 23600 | 23600 | 23600 | 23600 | 90 |
| 588 | 20230913 | 103100 | 4393317850 | 23600 | 23600 | 23600 | 23550 | 2206 |
| 589 | 20230913 | 103000 | 4341261300 | 23600 | 23500 | 23600 | 23450 | 3394 |
| 590 | 20230913 | 102900 | 4261513850 | 23500 | 23550 | 23550 | 23450 | 2484 |
| 591 | 20230913 | 102800 | 4203158400 | 23500 | 23650 | 23650 | 23500 | 3983 |
| 592 | 20230913 | 102700 | 4109338750 | 23650 | 23700 | 23700 | 23650 | 1935 |
| 593 | 20230913 | 102600 | 4063548200 | 23700 | 23800 | 23800 | 23700 | 1798 |
| 594 | 20230913 | 102500 | 4020901850 | 23750 | 23750 | 23800 | 23700 | 431 |
| 595 | 20230913 | 102400 | 4010665300 | 23700 | 23700 | 23800 | 23700 | 945 |
| 596 | 20230913 | 102300 | 3988268650 | 23800 | 23750 | 23800 | 23700 | 5995 |
| 597 | 20230913 | 102200 | 3845891600 | 23750 | 23800 | 23800 | 23750 | 239 |
| 598 | 20230913 | 102100 | 3840204450 | 23800 | 23750 | 23800 | 23750 | 1000 |
| 599 | 20230913 | 102000 | 3816443350 | 23800 | 23800 | 23800 | 23800 | 453 |
| 600 | 20230913 | 101900 | 3805661950 | 23800 | 23800 | 23800 | 23800 | 1589 |
| 601 | 20230913 | 101800 | 3767843750 | 23800 | 23800 | 23800 | 23750 | 1605 |
| 602 | 20230913 | 101700 | 3729648800 | 23800 | 23850 | 23850 | 23800 | 1328 |
| 603 | 20230913 | 101600 | 3698030750 | 23850 | 23850 | 23850 | 23850 | 655 |
| 604 | 20230913 | 101500 | 3682409000 | 23850 | 23950 | 23950 | 23850 | 9189 |
| 605 | 20230913 | 101400 | 3462792400 | 23950 | 23950 | 23950 | 23950 | 1408 |
| 606 | 20230913 | 101300 | 3429070800 | 24000 | 24000 | 24000 | 23950 | 409 |
| 607 | 20230913 | 101200 | 3419259950 | 24000 | 24000 | 24000 | 23950 | 58 |
| 608 | 20230913 | 101100 | 3417870450 | 23950 | 23950 | 24000 | 23950 | 1828 |
| 609 | 20230913 | 101000 | 3374039250 | 23950 | 24000 | 24000 | 23950 | 1258 |
| 610 | 20230913 | 100900 | 3343889150 | 24000 | 24050 | 24050 | 24000 | 1220 |
| 611 | 20230913 | 100800 | 3314605650 | 24050 | 24050 | 24050 | 24050 | 54 |
| 612 | 20230913 | 100700 | 3313306950 | 24050 | 24000 | 24100 | 24000 | 25 |
| 613 | 20230913 | 100600 | 3312706200 | 24000 | 24000 | 24000 | 24000 | 41 |
| 614 | 20230913 | 100500 | 3311722200 | 24000 | 24100 | 24100 | 24000 | 758 |
| 615 | 20230913 | 100400 | 3293508300 | 24100 | 24100 | 24100 | 24050 | 675 |
| 616 | 20230913 | 100300 | 3277265550 | 24100 | 24050 | 24100 | 24000 | 10 |
| 617 | 20230913 | 100200 | 3277025100 | 24000 | 24100 | 24100 | 24000 | 144 |
| 618 | 20230913 | 100100 | 3273566550 | 24100 | 24000 | 24100 | 23950 | 1367 |
| 619 | 20230913 | 100000 | 3240763150 | 24200 | 24200 | 24200 | 24000 | 52 |
| 620 | 20230913 | 095900 | 3239514700 | 24200 | 24000 | 24250 | 24000 | 560 |
| 621 | 20230913 | 095800 | 3226054550 | 24050 | 24000 | 24050 | 24000 | 84 |
| 622 | 20230913 | 095700 | 3224036750 | 24050 | 24150 | 24150 | 23900 | 1881 |
| 623 | 20230913 | 095600 | 3178835200 | 24250 | 24200 | 24250 | 24200 | 1247 |
| 624 | 20230913 | 095500 | 3148642300 | 24250 | 24250 | 24300 | 24200 | 1632 |
| 625 | 20230913 | 095400 | 3109097350 | 24250 | 24200 | 24300 | 24150 | 1358 |
| 626 | 20230913 | 095300 | 3076182450 | 24200 | 24200 | 24200 | 24200 | 604 |
| 627 | 20230913 | 095200 | 3061565650 | 24200 | 24100 | 24200 | 24100 | 430 |
| 628 | 20230913 | 095100 | 3051185000 | 24100 | 24100 | 24100 | 24100 | 21 |
| 629 | 20230913 | 095000 | 3050678900 | 24100 | 24000 | 24100 | 23950 | 758 |
| 630 | 20230913 | 094900 | 3032504500 | 23950 | 23950 | 24000 | 23950 | 947 |
| 631 | 20230913 | 094800 | 3009819250 | 24000 | 23900 | 24000 | 23900 | 983 |
| 632 | 20230913 | 094700 | 2986322450 | 23900 | 23950 | 24000 | 23900 | 1101 |
| 633 | 20230913 | 094600 | 2959978450 | 23900 | 24000 | 24050 | 23900 | 1507 |
| 634 | 20230913 | 094500 | 2923895550 | 24050 | 24050 | 24150 | 23900 | 5438 |
| 635 | 20230913 | 094400 | 2793483500 | 24050 | 24100 | 24150 | 24050 | 1564 |
| 636 | 20230913 | 094300 | 2755746450 | 24150 | 24200 | 24250 | 24050 | 1844 |
| 637 | 20230913 | 094200 | 2711282400 | 24200 | 24350 | 24350 | 24200 | 5837 |
| 638 | 20230913 | 094100 | 2569438100 | 24350 | 24350 | 24350 | 24300 | 875 |
| 639 | 20230913 | 094000 | 2548150500 | 24350 | 24300 | 24350 | 24300 | 832 |
| 640 | 20230913 | 093900 | 2527925000 | 24300 | 24300 | 24350 | 24250 | 1751 |
| 641 | 20230913 | 093800 | 2485359100 | 24250 | 24300 | 24400 | 24200 | 3763 |
| 642 | 20230913 | 093700 | 2393855400 | 24300 | 24250 | 24300 | 24200 | 2884 |
| 643 | 20230913 | 093600 | 2323858800 | 24250 | 24100 | 24250 | 24100 | 3916 |
| 644 | 20230913 | 093500 | 2229200650 | 24100 | 24050 | 24100 | 24050 | 1063 |
| 645 | 20230913 | 093400 | 2203612350 | 24050 | 23950 | 24050 | 23950 | 1536 |
| 646 | 20230913 | 093300 | 2166735600 | 23950 | 23950 | 23950 | 23900 | 497 |
| 647 | 20230913 | 093200 | 2154832700 | 23900 | 23900 | 23950 | 23900 | 656 |
| 648 | 20230913 | 093100 | 2139149600 | 23950 | 24000 | 24000 | 23900 | 1042 |
| 649 | 20230913 | 093000 | 2114196500 | 24000 | 23950 | 24000 | 23950 | 632 |
| 650 | 20230913 | 092900 | 2099055600 | 23950 | 23950 | 23950 | 23900 | 420 |
| 651 | 20230913 | 092800 | 2089006400 | 23950 | 24000 | 24000 | 23900 | 264 |
| 652 | 20230913 | 092700 | 2082682550 | 24000 | 23950 | 24000 | 23950 | 476 |
| 653 | 20230913 | 092600 | 2071265800 | 23950 | 23900 | 23950 | 23850 | 713 |
| 654 | 20230913 | 092500 | 2054207550 | 23850 | 23800 | 23850 | 23750 | 792 |
| 655 | 20230913 | 092400 | 2035348050 | 23750 | 23950 | 24000 | 23750 | 2435 |
| 656 | 20230913 | 092300 | 1977260500 | 23950 | 24000 | 24050 | 23850 | 2589 |
| 657 | 20230913 | 092200 | 1915204650 | 24050 | 24000 | 24150 | 23950 | 3538 |
| 658 | 20230913 | 092100 | 1830177700 | 24000 | 24000 | 24000 | 23950 | 1704 |
| 659 | 20230913 | 092000 | 1789296750 | 24000 | 23950 | 24000 | 23950 | 1021 |
| 660 | 20230913 | 091900 | 1764833800 | 24000 | 24000 | 24050 | 23950 | 1814 |
| 661 | 20230913 | 091800 | 1721296800 | 23950 | 23950 | 24000 | 23950 | 2193 |
| 662 | 20230913 | 091700 | 1668701750 | 23950 | 23700 | 23950 | 23700 | 7234 |
| 663 | 20230913 | 091600 | 1496471500 | 23650 | 23600 | 23700 | 23550 | 3755 |
| 664 | 20230913 | 091500 | 1407779200 | 23600 | 23650 | 23650 | 23600 | 2395 |
| 665 | 20230913 | 091400 | 1351245700 | 23650 | 23650 | 23650 | 23600 | 384 |
| 666 | 20230913 | 091300 | 1342169100 | 23650 | 23700 | 23700 | 23600 | 1802 |
| 667 | 20230913 | 091200 | 1299536550 | 23650 | 23650 | 23700 | 23650 | 1889 |
| 668 | 20230913 | 091100 | 1254849850 | 23600 | 23650 | 23650 | 23550 | 3384 |
| 669 | 20230913 | 091000 | 1174913900 | 23650 | 23700 | 23750 | 23600 | 1061 |
| 670 | 20230913 | 090900 | 1149763250 | 23600 | 23700 | 23750 | 23600 | 2264 |
| 671 | 20230913 | 090800 | 1096100500 | 23700 | 23400 | 23750 | 23300 | 2240 |
| 672 | 20230913 | 090700 | 1043486000 | 23400 | 23650 | 23700 | 23250 | 3638 |
| 673 | 20230913 | 090600 | 957907300 | 23700 | 23800 | 23800 | 23650 | 2743 |
| 674 | 20230913 | 090500 | 892901100 | 23800 | 23750 | 23800 | 23650 | 1719 |
| 675 | 20230913 | 090400 | 852127500 | 23750 | 23750 | 23850 | 23650 | 4333 |
| 676 | 20230913 | 090300 | 749416800 | 23900 | 23800 | 23950 | 23650 | 3732 |
| 677 | 20230913 | 090200 | 660456200 | 23800 | 23300 | 23800 | 23250 | 9852 |
| 678 | 20230913 | 090100 | 428032600 | 23450 | 23200 | 23450 | 23050 | 5315 |
| 679 | 20230913 | 090000 | 304891000 | 23250 | 23450 | 23500 | 23200 | 12817 |