36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 201700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 1576 |
| 3 | 20230913 | 201600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20230913 | 201500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20230913 | 201400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20230913 | 201300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20230913 | 201200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20230913 | 201100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20230913 | 201000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20230913 | 200900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20230913 | 200800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20230913 | 200700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20230913 | 200600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20230913 | 200500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20230913 | 200400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20230913 | 200300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20230913 | 200200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20230913 | 200100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20230913 | 200000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20230913 | 195900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20230913 | 195800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20230913 | 195700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20230913 | 195600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20230913 | 195500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20230913 | 195400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20230913 | 195300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20230913 | 195200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20230913 | 195100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20230913 | 195000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20230913 | 194900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20230913 | 194800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20230913 | 194700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 1576 |
| 33 | 20230913 | 194600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20230913 | 194500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20230913 | 194400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20230913 | 194300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20230913 | 194200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20230913 | 194100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20230913 | 194000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20230913 | 193900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20230913 | 193800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20230913 | 193700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20230913 | 193600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20230913 | 193500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20230913 | 193400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20230913 | 193300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20230913 | 193200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20230913 | 193100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20230913 | 193000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20230913 | 192900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20230913 | 192800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20230913 | 192700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20230913 | 192600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20230913 | 192500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20230913 | 192400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20230913 | 192300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20230913 | 192200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20230913 | 192100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20230913 | 192000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20230913 | 191900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20230913 | 191800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20230913 | 191700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 1576 |
| 63 | 20230913 | 191600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20230913 | 191500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20230913 | 191400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20230913 | 191300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20230913 | 191200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20230913 | 191100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20230913 | 191000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20230913 | 190900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20230913 | 190800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20230913 | 190700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20230913 | 190600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20230913 | 190500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20230913 | 190400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20230913 | 190300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20230913 | 190200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20230913 | 190100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20230913 | 190000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20230913 | 185900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20230913 | 185800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20230913 | 185700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20230913 | 185600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20230913 | 185500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20230913 | 185400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20230913 | 185300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20230913 | 185200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20230913 | 185100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20230913 | 185000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20230913 | 184900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20230913 | 184800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20230913 | 184700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 1576 |
| 93 | 20230913 | 184600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20230913 | 184500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20230913 | 184400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20230913 | 184300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20230913 | 184200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20230913 | 184100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20230913 | 184000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20230913 | 183900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20230913 | 183800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20230913 | 183700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20230913 | 183600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20230913 | 183500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20230913 | 183400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20230913 | 183300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20230913 | 183200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20230913 | 183100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20230913 | 183000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20230913 | 182900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20230913 | 182800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20230913 | 182700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20230913 | 182600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20230913 | 182500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20230913 | 182400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20230913 | 182300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20230913 | 182200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20230913 | 182100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20230913 | 182000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20230913 | 181900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20230913 | 181800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20230913 | 181700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 1576 |
| 123 | 20230913 | 181600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20230913 | 181500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20230913 | 181400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20230913 | 181300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20230913 | 181200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20230913 | 181100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20230913 | 181000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20230913 | 180900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20230913 | 180800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20230913 | 180700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20230913 | 180600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20230913 | 180500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20230913 | 180400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20230913 | 180300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20230913 | 180200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20230913 | 180100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20230913 | 180000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20230913 | 175900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20230913 | 175800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20230913 | 175700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20230913 | 175600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20230913 | 175500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20230913 | 175400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20230913 | 175300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20230913 | 175200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20230913 | 175100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20230913 | 175000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20230913 | 174900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20230913 | 174800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20230913 | 174700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 1576 |
| 153 | 20230913 | 174600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20230913 | 174500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20230913 | 174400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20230913 | 174300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20230913 | 174200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20230913 | 174100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20230913 | 174000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20230913 | 173900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20230913 | 173800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20230913 | 173700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20230913 | 173600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20230913 | 173500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20230913 | 173400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20230913 | 173300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20230913 | 173200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20230913 | 173100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20230913 | 173000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20230913 | 172900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20230913 | 172800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20230913 | 172700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20230913 | 172600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20230913 | 172500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20230913 | 172400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20230913 | 172300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20230913 | 172200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20230913 | 172100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20230913 | 172000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20230913 | 171900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20230913 | 171800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20230913 | 171700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 1576 |
| 183 | 20230913 | 171600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20230913 | 171500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20230913 | 171400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20230913 | 171300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20230913 | 171200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20230913 | 171100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20230913 | 171000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20230913 | 170900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20230913 | 170800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20230913 | 170700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20230913 | 170600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20230913 | 170500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20230913 | 170400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20230913 | 170300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20230913 | 170200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20230913 | 170100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20230913 | 170000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20230913 | 165900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20230913 | 165800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20230913 | 165700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20230913 | 165600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20230913 | 165500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20230913 | 165400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20230913 | 165300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20230913 | 165200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20230913 | 165100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20230913 | 165000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20230913 | 164900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20230913 | 164800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20230913 | 164700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 1576 |
| 213 | 20230913 | 164600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20230913 | 164500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20230913 | 164400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20230913 | 164300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20230913 | 164200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20230913 | 164100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20230913 | 164000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20230913 | 163900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20230913 | 163800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20230913 | 163700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20230913 | 163600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20230913 | 163500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20230913 | 163400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20230913 | 163300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20230913 | 163200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20230913 | 163100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20230913 | 163000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20230913 | 162900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20230913 | 162800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20230913 | 162700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20230913 | 162600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20230913 | 162500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20230913 | 162400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20230913 | 162300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 237 | 20230913 | 162200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 238 | 20230913 | 162100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 239 | 20230913 | 162000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 240 | 20230913 | 161900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 241 | 20230913 | 161800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 242 | 20230913 | 161700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 1576 |
| 243 | 20230913 | 161600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 244 | 20230913 | 161500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 245 | 20230913 | 161400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 246 | 20230913 | 161300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 247 | 20230913 | 161200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 248 | 20230913 | 161100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 249 | 20230913 | 161000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 250 | 20230913 | 160900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 251 | 20230913 | 160800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 252 | 20230913 | 160700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 253 | 20230913 | 160600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 254 | 20230913 | 160500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 255 | 20230913 | 160400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 256 | 20230913 | 160300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 257 | 20230913 | 160200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 258 | 20230913 | 160100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 259 | 20230913 | 160000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 260 | 20230913 | 155900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 261 | 20230913 | 155800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 262 | 20230913 | 155700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 263 | 20230913 | 155600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 264 | 20230913 | 155500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 265 | 20230913 | 155400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 266 | 20230913 | 155300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 267 | 20230913 | 155200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 268 | 20230913 | 155100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 269 | 20230913 | 155000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 270 | 20230913 | 154900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 271 | 20230913 | 154800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 272 | 20230913 | 154700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 1576 |
| 273 | 20230913 | 154600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 274 | 20230913 | 154500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 275 | 20230913 | 154400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 276 | 20230913 | 154300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 277 | 20230913 | 154200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 278 | 20230913 | 154100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 279 | 20230913 | 154000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 280 | 20230913 | 153900 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 281 | 20230913 | 153800 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 282 | 20230913 | 153700 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 283 | 20230913 | 153600 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 284 | 20230913 | 153500 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 285 | 20230913 | 153400 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 286 | 20230913 | 153300 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 287 | 20230913 | 153200 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 288 | 20230913 | 153100 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 289 | 20230913 | 153000 | 5609071100 | 23900 | 23900 | 23900 | 23900 | 1576 |
| 290 | 20230913 | 152900 | 5571404700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 291 | 20230913 | 152800 | 5571404700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 292 | 20230913 | 152700 | 5571404700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 293 | 20230913 | 152600 | 5571404700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 294 | 20230913 | 152500 | 5571404700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 295 | 20230913 | 152400 | 5571404700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 296 | 20230913 | 152300 | 5571404700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 297 | 20230913 | 152200 | 5571404700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 298 | 20230913 | 152100 | 5571404700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 299 | 20230913 | 152000 | 5571404700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 300 | 20230913 | 151900 | 5571404700 | 23900 | 23900 | 23950 | 23850 | 1431 |
| 301 | 20230913 | 151800 | 5537201100 | 23950 | 24000 | 24000 | 23900 | 1137 |
| 302 | 20230913 | 151700 | 5509988800 | 24000 | 23950 | 24000 | 23950 | 2822 |
| 303 | 20230913 | 151600 | 5442296450 | 24000 | 23950 | 24000 | 23900 | 1050 |
| 304 | 20230913 | 151500 | 5417144450 | 23900 | 24000 | 24000 | 23900 | 1335 |
| 305 | 20230913 | 151400 | 5385167600 | 23950 | 23950 | 24000 | 23950 | 1043 |
| 306 | 20230913 | 151300 | 5360184850 | 23950 | 24000 | 24000 | 23950 | 274 |
| 307 | 20230913 | 151200 | 5353615000 | 23950 | 24000 | 24000 | 23950 | 217 |
| 308 | 20230913 | 151100 | 5348414750 | 23950 | 23950 | 24000 | 23950 | 368 |
| 309 | 20230913 | 151000 | 5339595750 | 23950 | 23950 | 24000 | 23900 | 2936 |
| 310 | 20230913 | 150900 | 5269231950 | 23950 | 24000 | 24000 | 23950 | 287 |
| 311 | 20230913 | 150800 | 5262350300 | 23950 | 23950 | 24000 | 23950 | 664 |
| 312 | 20230913 | 150700 | 5246441350 | 23950 | 23950 | 23950 | 23900 | 147 |
| 313 | 20230913 | 150600 | 5242920950 | 23900 | 24000 | 24000 | 23900 | 1846 |
| 314 | 20230913 | 150500 | 5198707350 | 24000 | 24000 | 24050 | 24000 | 114 |
| 315 | 20230913 | 150400 | 5195971200 | 23950 | 24050 | 24050 | 23950 | 498 |
| 316 | 20230913 | 150300 | 5184038450 | 24000 | 24000 | 24050 | 24000 | 2264 |
| 317 | 20230913 | 150200 | 5129697450 | 24000 | 23950 | 24000 | 23900 | 677 |
| 318 | 20230913 | 150100 | 5113481850 | 23950 | 23950 | 23950 | 23950 | 171 |
| 319 | 20230913 | 150000 | 5109386400 | 23950 | 23900 | 23950 | 23850 | 1850 |
| 320 | 20230913 | 145900 | 5065182700 | 23900 | 23900 | 23950 | 23900 | 797 |
| 321 | 20230913 | 145800 | 5046133750 | 23950 | 23900 | 23950 | 23900 | 383 |
| 322 | 20230913 | 145700 | 5036972300 | 23900 | 23850 | 23900 | 23850 | 691 |
| 323 | 20230913 | 145600 | 5020463100 | 23850 | 23900 | 23950 | 23850 | 854 |
| 324 | 20230913 | 145500 | 5000059700 | 23900 | 23950 | 23950 | 23850 | 184 |
| 325 | 20230913 | 145400 | 4995662350 | 23850 | 23850 | 23900 | 23850 | 466 |
| 326 | 20230913 | 145300 | 4984538950 | 23850 | 23800 | 23850 | 23800 | 422 |
| 327 | 20230913 | 145200 | 4974488350 | 23850 | 23900 | 23900 | 23800 | 409 |
| 328 | 20230913 | 145100 | 4964730650 | 23850 | 23850 | 23950 | 23850 | 2425 |
| 329 | 20230913 | 145000 | 4906839050 | 23900 | 23850 | 23900 | 23850 | 358 |
| 330 | 20230913 | 144900 | 4898292700 | 23850 | 23850 | 23900 | 23850 | 326 |
| 331 | 20230913 | 144800 | 4890512650 | 23900 | 23800 | 23900 | 23800 | 520 |
| 332 | 20230913 | 144700 | 4878111900 | 23850 | 23850 | 23950 | 23850 | 2246 |
| 333 | 20230913 | 144600 | 4824537850 | 23900 | 23900 | 23900 | 23850 | 321 |
| 334 | 20230913 | 144500 | 4816872000 | 23900 | 23850 | 23950 | 23850 | 1687 |
| 335 | 20230913 | 144400 | 4776554500 | 23900 | 23900 | 23900 | 23850 | 344 |
| 336 | 20230913 | 144300 | 4768346900 | 23900 | 23850 | 23950 | 23850 | 403 |
| 337 | 20230913 | 144200 | 4758725300 | 23900 | 23850 | 23900 | 23850 | 316 |
| 338 | 20230913 | 144100 | 4751178600 | 23850 | 23900 | 23900 | 23800 | 1338 |
| 339 | 20230913 | 144000 | 4719323050 | 23850 | 23800 | 23850 | 23750 | 496 |
| 340 | 20230913 | 143900 | 4707503100 | 23750 | 23850 | 23850 | 23750 | 489 |
| 341 | 20230913 | 143800 | 4695872700 | 23800 | 23800 | 23800 | 23750 | 1342 |
| 342 | 20230913 | 143700 | 4663939500 | 23800 | 23900 | 23900 | 23800 | 1322 |
| 343 | 20230913 | 143600 | 4632411500 | 23900 | 23800 | 23900 | 23800 | 1358 |
| 344 | 20230913 | 143500 | 4600025200 | 23800 | 23800 | 23800 | 23750 | 275 |
| 345 | 20230913 | 143400 | 4593486800 | 23750 | 23800 | 23800 | 23750 | 441 |
| 346 | 20230913 | 143300 | 4583005950 | 23800 | 23750 | 23800 | 23750 | 294 |
| 347 | 20230913 | 143200 | 4576020550 | 23800 | 23800 | 23800 | 23800 | 147 |
| 348 | 20230913 | 143100 | 4572521950 | 23800 | 23800 | 23950 | 23750 | 1453 |
| 349 | 20230913 | 143000 | 4537904600 | 23800 | 23800 | 23800 | 23750 | 659 |
| 350 | 20230913 | 142900 | 4522221250 | 23800 | 23800 | 23850 | 23800 | 1140 |
| 351 | 20230913 | 142800 | 4495084650 | 23850 | 23800 | 23850 | 23800 | 730 |
| 352 | 20230913 | 142700 | 4477704450 | 23850 | 23850 | 23850 | 23800 | 247 |
| 353 | 20230913 | 142600 | 4471819200 | 23800 | 23800 | 23850 | 23800 | 596 |
| 354 | 20230913 | 142500 | 4457627250 | 23850 | 23800 | 23850 | 23800 | 241 |
| 355 | 20230913 | 142400 | 4451888550 | 23850 | 23800 | 23850 | 23800 | 644 |
| 356 | 20230913 | 142300 | 4436554250 | 23800 | 23800 | 23850 | 23800 | 370 |
| 357 | 20230913 | 142200 | 4427745750 | 23800 | 23850 | 23850 | 23800 | 712 |
| 358 | 20230913 | 142100 | 4410794550 | 23800 | 23800 | 23850 | 23800 | 644 |
| 359 | 20230913 | 142000 | 4395462650 | 23800 | 23800 | 23850 | 23750 | 887 |
| 360 | 20230913 | 141900 | 4374350350 | 23850 | 23800 | 23850 | 23800 | 823 |
| 361 | 20230913 | 141800 | 4354755800 | 23800 | 23900 | 23900 | 23800 | 928 |
| 362 | 20230913 | 141700 | 4332628350 | 23850 | 23900 | 23900 | 23850 | 1152 |
| 363 | 20230913 | 141600 | 4305137600 | 23900 | 23900 | 23950 | 23900 | 641 |
| 364 | 20230913 | 141500 | 4289810450 | 23900 | 23950 | 24000 | 23900 | 366 |
| 365 | 20230913 | 141400 | 4281052150 | 23900 | 24000 | 24000 | 23900 | 2549 |
| 366 | 20230913 | 141300 | 4220106100 | 24000 | 24000 | 24050 | 23950 | 1134 |
| 367 | 20230913 | 141200 | 4192893250 | 23950 | 24000 | 24000 | 23950 | 2633 |
| 368 | 20230913 | 141100 | 4129729750 | 24000 | 23950 | 24000 | 23900 | 946 |
| 369 | 20230913 | 141000 | 4107057200 | 23950 | 23900 | 23950 | 23850 | 240 |
| 370 | 20230913 | 140900 | 4101321250 | 23900 | 23900 | 23950 | 23850 | 546 |
| 371 | 20230913 | 140800 | 4088278650 | 23900 | 23850 | 23900 | 23850 | 657 |
| 372 | 20230913 | 140700 | 4072594000 | 23900 | 24000 | 24000 | 23900 | 556 |
| 373 | 20230913 | 140600 | 4059299500 | 24000 | 23950 | 24000 | 23900 | 561 |
| 374 | 20230913 | 140500 | 4045876450 | 23950 | 23900 | 23950 | 23850 | 306 |
| 375 | 20230913 | 140400 | 4038563050 | 23850 | 23900 | 23900 | 23800 | 465 |
| 376 | 20230913 | 140300 | 4027471000 | 23900 | 23850 | 23900 | 23850 | 265 |
| 377 | 20230913 | 140200 | 4021146100 | 23850 | 23900 | 23900 | 23850 | 378 |
| 378 | 20230913 | 140100 | 4012123700 | 23850 | 23850 | 23950 | 23850 | 235 |
| 379 | 20230913 | 140000 | 4006512450 | 23900 | 23850 | 24050 | 23850 | 3196 |
| 380 | 20230913 | 135900 | 3929868700 | 23850 | 23900 | 23900 | 23850 | 356 |
| 381 | 20230913 | 135800 | 3921371850 | 23900 | 23850 | 23900 | 23800 | 754 |
| 382 | 20230913 | 135700 | 3903385900 | 23850 | 23800 | 23850 | 23800 | 2238 |
| 383 | 20230913 | 135600 | 3850090850 | 23800 | 23800 | 23850 | 23800 | 389 |
| 384 | 20230913 | 135500 | 3840827250 | 23900 | 23850 | 23900 | 23850 | 218 |
| 385 | 20230913 | 135400 | 3835623300 | 23850 | 23950 | 23950 | 23850 | 1482 |
| 386 | 20230913 | 135300 | 3800195750 | 23900 | 23850 | 24000 | 23850 | 1227 |
| 387 | 20230913 | 135200 | 3770859800 | 23850 | 23800 | 23850 | 23800 | 427 |
| 388 | 20230913 | 135100 | 3760687950 | 23850 | 23850 | 23900 | 23800 | 483 |
| 389 | 20230913 | 135000 | 3749166650 | 23800 | 23800 | 23850 | 23750 | 1373 |
| 390 | 20230913 | 134900 | 3716483800 | 23750 | 23750 | 23750 | 23650 | 976 |
| 391 | 20230913 | 134800 | 3693316300 | 23700 | 23750 | 23750 | 23700 | 169 |
| 392 | 20230913 | 134700 | 3689308100 | 23700 | 23700 | 23750 | 23650 | 605 |
| 393 | 20230913 | 134600 | 3674976450 | 23650 | 23700 | 23700 | 23650 | 319 |
| 394 | 20230913 | 134500 | 3667427400 | 23700 | 23700 | 23700 | 23650 | 553 |
| 395 | 20230913 | 134400 | 3654343200 | 23700 | 23650 | 23700 | 23650 | 691 |
| 396 | 20230913 | 134300 | 3637993900 | 23750 | 23700 | 23750 | 23650 | 380 |
| 397 | 20230913 | 134200 | 3628985750 | 23650 | 23650 | 23750 | 23650 | 406 |
| 398 | 20230913 | 134100 | 3619374800 | 23700 | 23700 | 23750 | 23650 | 604 |
| 399 | 20230913 | 134000 | 3605068150 | 23750 | 23700 | 23750 | 23700 | 419 |
| 400 | 20230913 | 133900 | 3595137450 | 23700 | 23650 | 23700 | 23650 | 716 |
| 401 | 20230913 | 133800 | 3578196750 | 23700 | 23700 | 23700 | 23650 | 784 |
| 402 | 20230913 | 133700 | 3559648050 | 23650 | 23600 | 23650 | 23600 | 799 |
| 403 | 20230913 | 133600 | 3540758000 | 23600 | 23650 | 23650 | 23600 | 955 |
| 404 | 20230913 | 133500 | 3518190950 | 23650 | 23600 | 23650 | 23600 | 1168 |
| 405 | 20230913 | 133400 | 3490586500 | 23650 | 23650 | 23650 | 23600 | 401 |
| 406 | 20230913 | 133300 | 3481117650 | 23600 | 23550 | 23650 | 23550 | 711 |
| 407 | 20230913 | 133200 | 3464341900 | 23600 | 23600 | 23650 | 23550 | 393 |
| 408 | 20230913 | 133100 | 3455075500 | 23600 | 23600 | 23650 | 23600 | 644 |
| 409 | 20230913 | 133000 | 3439872500 | 23650 | 23650 | 23650 | 23600 | 533 |
| 410 | 20230913 | 132900 | 3427289150 | 23600 | 23600 | 23650 | 23550 | 378 |
| 411 | 20230913 | 132800 | 3418371150 | 23600 | 23600 | 23650 | 23600 | 467 |
| 412 | 20230913 | 132700 | 3407345300 | 23600 | 23600 | 23650 | 23550 | 717 |
| 413 | 20230913 | 132600 | 3390432850 | 23600 | 23550 | 23650 | 23550 | 606 |
| 414 | 20230913 | 132500 | 3376134800 | 23550 | 23600 | 23600 | 23550 | 782 |
| 415 | 20230913 | 132400 | 3357713400 | 23600 | 23600 | 23600 | 23550 | 654 |
| 416 | 20230913 | 132300 | 3342295100 | 23600 | 23550 | 23600 | 23550 | 610 |
| 417 | 20230913 | 132200 | 3327917300 | 23500 | 23550 | 23550 | 23500 | 793 |
| 418 | 20230913 | 132100 | 3309273800 | 23500 | 23450 | 23550 | 23450 | 616 |
| 419 | 20230913 | 132000 | 3294800750 | 23500 | 23550 | 23550 | 23500 | 179 |
| 420 | 20230913 | 131900 | 3290593900 | 23550 | 23500 | 23550 | 23450 | 685 |
| 421 | 20230913 | 131800 | 3274506200 | 23450 | 23500 | 23500 | 23450 | 460 |
| 422 | 20230913 | 131700 | 3263716100 | 23500 | 23500 | 23500 | 23450 | 361 |
| 423 | 20230913 | 131600 | 3255245300 | 23500 | 23400 | 23500 | 23400 | 1091 |
| 424 | 20230913 | 131500 | 3229653250 | 23450 | 23450 | 23450 | 23400 | 314 |
| 425 | 20230913 | 131400 | 3222296750 | 23450 | 23450 | 23450 | 23400 | 233 |
| 426 | 20230913 | 131300 | 3216833700 | 23400 | 23500 | 23500 | 23400 | 1899 |
| 427 | 20230913 | 131200 | 3172355350 | 23450 | 23500 | 23550 | 23450 | 348 |
| 428 | 20230913 | 131100 | 3164179800 | 23500 | 23500 | 23550 | 23500 | 662 |
| 429 | 20230913 | 131000 | 3148616600 | 23450 | 23500 | 23500 | 23450 | 652 |
| 430 | 20230913 | 130900 | 3133319400 | 23450 | 23450 | 23500 | 23450 | 344 |
| 431 | 20230913 | 130800 | 3125249750 | 23450 | 23450 | 23500 | 23400 | 566 |
| 432 | 20230913 | 130700 | 3111982800 | 23400 | 23400 | 23450 | 23400 | 875 |
| 433 | 20230913 | 130600 | 3091502050 | 23450 | 23400 | 23450 | 23400 | 600 |
| 434 | 20230913 | 130500 | 3077438500 | 23400 | 23450 | 23450 | 23400 | 533 |
| 435 | 20230913 | 130400 | 3064965800 | 23400 | 23400 | 23450 | 23400 | 487 |
| 436 | 20230913 | 130300 | 3053569650 | 23400 | 23400 | 23450 | 23400 | 262 |
| 437 | 20230913 | 130200 | 3047438500 | 23400 | 23400 | 23450 | 23400 | 937 |
| 438 | 20230913 | 130100 | 3025478500 | 23350 | 23400 | 23400 | 23350 | 443 |
| 439 | 20230913 | 130000 | 3015114900 | 23400 | 23400 | 23400 | 23400 | 284 |
| 440 | 20230913 | 125900 | 3008469300 | 23400 | 23400 | 23400 | 23350 | 498 |
| 441 | 20230913 | 125800 | 2996816950 | 23400 | 23400 | 23400 | 23400 | 379 |
| 442 | 20230913 | 125700 | 2987948350 | 23400 | 23400 | 23400 | 23400 | 427 |
| 443 | 20230913 | 125600 | 2977956550 | 23450 | 23400 | 23450 | 23400 | 1201 |
| 444 | 20230913 | 125500 | 2949853050 | 23400 | 23450 | 23450 | 23400 | 418 |
| 445 | 20230913 | 125400 | 2940063450 | 23450 | 23450 | 23450 | 23450 | 443 |
| 446 | 20230913 | 125300 | 2929675100 | 23450 | 23450 | 23450 | 23450 | 201 |
| 447 | 20230913 | 125200 | 2924961650 | 23450 | 23400 | 23500 | 23400 | 1169 |
| 448 | 20230913 | 125100 | 2897568650 | 23400 | 23400 | 23400 | 23400 | 184 |
| 449 | 20230913 | 125000 | 2893263050 | 23400 | 23400 | 23400 | 23400 | 559 |
| 450 | 20230913 | 124900 | 2880182450 | 23400 | 23400 | 23450 | 23400 | 252 |
| 451 | 20230913 | 124800 | 2874284950 | 23450 | 23450 | 23450 | 23400 | 221 |
| 452 | 20230913 | 124700 | 2869108300 | 23500 | 23400 | 23500 | 23400 | 1307 |
| 453 | 20230913 | 124600 | 2838496700 | 23400 | 23450 | 23500 | 23400 | 196 |
| 454 | 20230913 | 124500 | 2833907850 | 23450 | 23400 | 23450 | 23400 | 1131 |
| 455 | 20230913 | 124400 | 2807412200 | 23400 | 23500 | 23500 | 23400 | 279 |
| 456 | 20230913 | 124300 | 2800877150 | 23500 | 23450 | 23500 | 23450 | 278 |
| 457 | 20230913 | 124200 | 2794355900 | 23450 | 23450 | 23500 | 23450 | 180 |
| 458 | 20230913 | 124100 | 2790134750 | 23450 | 23500 | 23500 | 23450 | 269 |
| 459 | 20230913 | 124000 | 2783823300 | 23500 | 23500 | 23550 | 23500 | 330 |
| 460 | 20230913 | 123900 | 2776068250 | 23500 | 23500 | 23500 | 23500 | 256 |
| 461 | 20230913 | 123800 | 2770052250 | 23550 | 23550 | 23550 | 23500 | 377 |
| 462 | 20230913 | 123700 | 2761175650 | 23550 | 23600 | 23600 | 23550 | 267 |
| 463 | 20230913 | 123600 | 2754887750 | 23550 | 23550 | 23600 | 23550 | 246 |
| 464 | 20230913 | 123500 | 2749094400 | 23550 | 23600 | 23600 | 23550 | 273 |
| 465 | 20230913 | 123400 | 2742658550 | 23600 | 23600 | 23600 | 23600 | 287 |
| 466 | 20230913 | 123300 | 2735885350 | 23600 | 23600 | 23650 | 23600 | 254 |
| 467 | 20230913 | 123200 | 2729886900 | 23600 | 23600 | 23650 | 23550 | 292 |
| 468 | 20230913 | 123100 | 2723001100 | 23600 | 23600 | 23700 | 23600 | 197 |
| 469 | 20230913 | 123000 | 2718350800 | 23600 | 23650 | 23650 | 23600 | 289 |
| 470 | 20230913 | 122900 | 2711527550 | 23650 | 23600 | 23900 | 23550 | 1781 |
| 471 | 20230913 | 122800 | 2669335800 | 23550 | 23550 | 23600 | 23550 | 210 |
| 472 | 20230913 | 122700 | 2664389500 | 23600 | 23600 | 23650 | 23550 | 605 |
| 473 | 20230913 | 122600 | 2650111400 | 23550 | 23600 | 23650 | 23550 | 260 |
| 474 | 20230913 | 122500 | 2643981350 | 23550 | 23600 | 23650 | 23550 | 306 |
| 475 | 20230913 | 122400 | 2636767300 | 23600 | 23550 | 23650 | 23550 | 463 |
| 476 | 20230913 | 122300 | 2625851400 | 23600 | 23550 | 23600 | 23550 | 519 |
| 477 | 20230913 | 122200 | 2613608750 | 23550 | 23550 | 23600 | 23500 | 556 |
| 478 | 20230913 | 122100 | 2600518250 | 23550 | 23550 | 23550 | 23500 | 546 |
| 479 | 20230913 | 122000 | 2587685350 | 23500 | 23500 | 23550 | 23500 | 254 |
| 480 | 20230913 | 121900 | 2581715800 | 23500 | 23500 | 23550 | 23450 | 444 |
| 481 | 20230913 | 121800 | 2571284900 | 23550 | 23500 | 23550 | 23500 | 381 |
| 482 | 20230913 | 121700 | 2562329050 | 23500 | 23450 | 23500 | 23450 | 418 |
| 483 | 20230913 | 121600 | 2552511700 | 23550 | 23450 | 23550 | 23450 | 296 |
| 484 | 20230913 | 121500 | 2545563450 | 23450 | 23550 | 23550 | 23450 | 297 |
| 485 | 20230913 | 121400 | 2538596750 | 23550 | 23450 | 23550 | 23450 | 796 |
| 486 | 20230913 | 121300 | 2519892850 | 23450 | 23450 | 23450 | 23450 | 175 |
| 487 | 20230913 | 121200 | 2515789100 | 23450 | 23500 | 23500 | 23450 | 339 |
| 488 | 20230913 | 121100 | 2507834850 | 23500 | 23500 | 23500 | 23500 | 191 |
| 489 | 20230913 | 121000 | 2503346350 | 23500 | 23500 | 23500 | 23500 | 248 |
| 490 | 20230913 | 120900 | 2497518350 | 23550 | 23450 | 23550 | 23450 | 326 |
| 491 | 20230913 | 120800 | 2489862900 | 23500 | 23450 | 23500 | 23450 | 439 |
| 492 | 20230913 | 120700 | 2479561700 | 23450 | 23450 | 23450 | 23450 | 243 |
| 493 | 20230913 | 120600 | 2473863350 | 23450 | 23450 | 23450 | 23450 | 260 |
| 494 | 20230913 | 120500 | 2467766350 | 23450 | 23500 | 23550 | 23450 | 258 |
| 495 | 20230913 | 120400 | 2461707200 | 23500 | 23500 | 23550 | 23500 | 375 |
| 496 | 20230913 | 120300 | 2452893850 | 23500 | 23500 | 23550 | 23450 | 550 |
| 497 | 20230913 | 120200 | 2439959300 | 23500 | 23500 | 23500 | 23450 | 376 |
| 498 | 20230913 | 120100 | 2431136350 | 23500 | 23550 | 23550 | 23500 | 148 |
| 499 | 20230913 | 120000 | 2427657700 | 23550 | 23500 | 23550 | 23500 | 537 |
| 500 | 20230913 | 115900 | 2415026550 | 23550 | 23450 | 23550 | 23450 | 675 |
| 501 | 20230913 | 115800 | 2399162850 | 23450 | 23450 | 23450 | 23450 | 119 |
| 502 | 20230913 | 115700 | 2396372300 | 23500 | 23450 | 23500 | 23350 | 3422 |
| 503 | 20230913 | 115600 | 2316295650 | 23450 | 23500 | 23500 | 23450 | 149 |
| 504 | 20230913 | 115500 | 2312800950 | 23450 | 23500 | 23500 | 23450 | 447 |
| 505 | 20230913 | 115400 | 2302308600 | 23450 | 23450 | 23500 | 23450 | 395 |
| 506 | 20230913 | 115300 | 2293037650 | 23450 | 23450 | 23500 | 23450 | 293 |
| 507 | 20230913 | 115200 | 2286166150 | 23500 | 23500 | 23500 | 23450 | 484 |
| 508 | 20230913 | 115100 | 2274806300 | 23450 | 23500 | 23500 | 23450 | 226 |
| 509 | 20230913 | 115000 | 2269496350 | 23500 | 23500 | 23500 | 23500 | 362 |
| 510 | 20230913 | 114900 | 2260989350 | 23500 | 23550 | 23550 | 23500 | 224 |
| 511 | 20230913 | 114800 | 2255720850 | 23550 | 23600 | 23650 | 23550 | 444 |
| 512 | 20230913 | 114700 | 2245256750 | 23550 | 23550 | 23550 | 23550 | 320 |
| 513 | 20230913 | 114600 | 2237720750 | 23500 | 23500 | 23550 | 23500 | 369 |
| 514 | 20230913 | 114500 | 2229038100 | 23500 | 23500 | 23550 | 23500 | 453 |
| 515 | 20230913 | 114400 | 2218390750 | 23500 | 23500 | 23550 | 23500 | 506 |
| 516 | 20230913 | 114300 | 2206483000 | 23500 | 23500 | 23500 | 23500 | 226 |
| 517 | 20230913 | 114200 | 2201172000 | 23550 | 23500 | 23550 | 23450 | 703 |
| 518 | 20230913 | 114100 | 2184633900 | 23500 | 23500 | 23500 | 23500 | 244 |
| 519 | 20230913 | 114000 | 2178899900 | 23500 | 23500 | 23500 | 23500 | 297 |
| 520 | 20230913 | 113900 | 2171920400 | 23500 | 23500 | 23500 | 23500 | 227 |
| 521 | 20230913 | 113800 | 2166585900 | 23500 | 23550 | 23550 | 23500 | 299 |
| 522 | 20230913 | 113700 | 2159559250 | 23500 | 23550 | 23550 | 23500 | 429 |
| 523 | 20230913 | 113600 | 2149464350 | 23500 | 23500 | 23550 | 23500 | 265 |
| 524 | 20230913 | 113500 | 2143236600 | 23500 | 23500 | 23550 | 23450 | 501 |
| 525 | 20230913 | 113400 | 2131459500 | 23500 | 23500 | 23550 | 23500 | 343 |
| 526 | 20230913 | 113300 | 2123398950 | 23500 | 23550 | 23550 | 23500 | 299 |
| 527 | 20230913 | 113200 | 2116365300 | 23550 | 23550 | 23550 | 23550 | 357 |
| 528 | 20230913 | 113100 | 2107957950 | 23600 | 23600 | 23600 | 23550 | 175 |
| 529 | 20230913 | 113000 | 2103835350 | 23600 | 23550 | 23600 | 23550 | 316 |
| 530 | 20230913 | 112900 | 2096392150 | 23550 | 23550 | 23600 | 23500 | 380 |
| 531 | 20230913 | 112800 | 2087443200 | 23550 | 23600 | 23600 | 23550 | 314 |
| 532 | 20230913 | 112700 | 2080046850 | 23550 | 23500 | 23600 | 23500 | 295 |
| 533 | 20230913 | 112600 | 2073105500 | 23550 | 23500 | 23550 | 23500 | 471 |
| 534 | 20230913 | 112500 | 2062025300 | 23550 | 23500 | 23550 | 23500 | 414 |
| 535 | 20230913 | 112400 | 2052293250 | 23550 | 23450 | 23550 | 23450 | 120 |
| 536 | 20230913 | 112300 | 2049479050 | 23450 | 23450 | 23500 | 23450 | 267 |
| 537 | 20230913 | 112200 | 2043215100 | 23500 | 23450 | 23500 | 23450 | 545 |
| 538 | 20230913 | 112100 | 2030422800 | 23450 | 23450 | 23500 | 23450 | 185 |
| 539 | 20230913 | 112000 | 2026082300 | 23500 | 23500 | 23500 | 23500 | 400 |
| 540 | 20230913 | 111900 | 2016682300 | 23500 | 23500 | 23500 | 23500 | 520 |
| 541 | 20230913 | 111800 | 2004462300 | 23500 | 23550 | 23550 | 23500 | 299 |
| 542 | 20230913 | 111700 | 1997432150 | 23500 | 23500 | 23550 | 23500 | 319 |
| 543 | 20230913 | 111600 | 1989934550 | 23500 | 23500 | 23550 | 23500 | 668 |
| 544 | 20230913 | 111500 | 1974215900 | 23500 | 23450 | 23550 | 23450 | 557 |
| 545 | 20230913 | 111400 | 1961130400 | 23450 | 23450 | 23450 | 23450 | 134 |
| 546 | 20230913 | 111300 | 1957988100 | 23450 | 23500 | 23550 | 23450 | 417 |
| 547 | 20230913 | 111200 | 1948194250 | 23500 | 23500 | 23550 | 23450 | 271 |
| 548 | 20230913 | 111100 | 1941826200 | 23500 | 23550 | 23550 | 23500 | 326 |
| 549 | 20230913 | 111000 | 1934155750 | 23550 | 23500 | 23550 | 23450 | 426 |
| 550 | 20230913 | 110900 | 1924149800 | 23500 | 23500 | 23500 | 23500 | 188 |
| 551 | 20230913 | 110800 | 1919731800 | 23500 | 23500 | 23550 | 23500 | 273 |
| 552 | 20230913 | 110700 | 1913314000 | 23550 | 23500 | 23550 | 23500 | 318 |
| 553 | 20230913 | 110600 | 1905835600 | 23550 | 23550 | 23550 | 23500 | 407 |
| 554 | 20230913 | 110500 | 1896266900 | 23550 | 23550 | 23550 | 23450 | 393 |
| 555 | 20230913 | 110400 | 1887041450 | 23500 | 23550 | 23550 | 23450 | 275 |
| 556 | 20230913 | 110300 | 1880572950 | 23550 | 23450 | 23550 | 23450 | 699 |
| 557 | 20230913 | 110200 | 1864146950 | 23450 | 23450 | 23450 | 23450 | 238 |
| 558 | 20230913 | 110100 | 1858565850 | 23500 | 23450 | 23500 | 23450 | 656 |
| 559 | 20230913 | 110000 | 1843177250 | 23400 | 23450 | 23450 | 23400 | 338 |
| 560 | 20230913 | 105900 | 1835268000 | 23450 | 23450 | 23450 | 23400 | 359 |
| 561 | 20230913 | 105800 | 1826860550 | 23400 | 23400 | 23400 | 23400 | 249 |
| 562 | 20230913 | 105700 | 1821033950 | 23450 | 23400 | 23500 | 23400 | 638 |
| 563 | 20230913 | 105600 | 1806084400 | 23400 | 23400 | 23400 | 23400 | 151 |
| 564 | 20230913 | 105500 | 1802551000 | 23400 | 23400 | 23450 | 23400 | 305 |
| 565 | 20230913 | 105400 | 1795413700 | 23400 | 23450 | 23500 | 23400 | 829 |
| 566 | 20230913 | 105300 | 1775990400 | 23450 | 23450 | 23450 | 23350 | 1614 |
| 567 | 20230913 | 105200 | 1738209750 | 23450 | 23450 | 23500 | 23400 | 449 |
| 568 | 20230913 | 105100 | 1727690050 | 23500 | 23400 | 23500 | 23400 | 675 |
| 569 | 20230913 | 105000 | 1711881350 | 23500 | 23500 | 23500 | 23400 | 319 |
| 570 | 20230913 | 104900 | 1704404550 | 23450 | 23550 | 23550 | 23450 | 615 |
| 571 | 20230913 | 104800 | 1689982200 | 23550 | 23500 | 23550 | 23450 | 279 |
| 572 | 20230913 | 104700 | 1683430900 | 23500 | 23500 | 23600 | 23500 | 536 |
| 573 | 20230913 | 104600 | 1670823750 | 23600 | 23500 | 23600 | 23450 | 442 |
| 574 | 20230913 | 104500 | 1660424400 | 23500 | 23500 | 23500 | 23500 | 329 |
| 575 | 20230913 | 104400 | 1652692900 | 23500 | 23550 | 23550 | 23500 | 229 |
| 576 | 20230913 | 104300 | 1647308400 | 23550 | 23550 | 23650 | 23550 | 437 |
| 577 | 20230913 | 104200 | 1637005900 | 23550 | 23550 | 23550 | 23550 | 261 |
| 578 | 20230913 | 104100 | 1630859350 | 23550 | 23650 | 23650 | 23500 | 3577 |
| 579 | 20230913 | 104000 | 1546630300 | 23550 | 23600 | 23600 | 23550 | 253 |
| 580 | 20230913 | 103900 | 1540660200 | 23600 | 23600 | 23600 | 23600 | 130 |
| 581 | 20230913 | 103800 | 1537592200 | 23600 | 23650 | 23650 | 23600 | 565 |
| 582 | 20230913 | 103700 | 1524242400 | 23650 | 23700 | 23700 | 23650 | 156 |
| 583 | 20230913 | 103600 | 1520552250 | 23700 | 23700 | 23750 | 23650 | 1390 |
| 584 | 20230913 | 103500 | 1487669000 | 23700 | 23650 | 23700 | 23600 | 485 |
| 585 | 20230913 | 103400 | 1476201400 | 23700 | 23700 | 23700 | 23600 | 152 |
| 586 | 20230913 | 103300 | 1472606700 | 23650 | 23650 | 23700 | 23600 | 452 |
| 587 | 20230913 | 103200 | 1461917650 | 23600 | 23650 | 23650 | 23600 | 426 |
| 588 | 20230913 | 103100 | 1451861850 | 23600 | 23650 | 23650 | 23600 | 434 |
| 589 | 20230913 | 103000 | 1441609000 | 23650 | 23700 | 23700 | 23650 | 200 |
| 590 | 20230913 | 102900 | 1436869900 | 23750 | 23650 | 23750 | 23650 | 845 |
| 591 | 20230913 | 102800 | 1416846850 | 23700 | 23650 | 23750 | 23650 | 684 |
| 592 | 20230913 | 102700 | 1400638450 | 23600 | 23650 | 23650 | 23600 | 167 |
| 593 | 20230913 | 102600 | 1396695750 | 23650 | 23700 | 23700 | 23650 | 977 |
| 594 | 20230913 | 102500 | 1373586750 | 23700 | 23700 | 23750 | 23700 | 299 |
| 595 | 20230913 | 102400 | 1366500250 | 23700 | 23700 | 23750 | 23700 | 279 |
| 596 | 20230913 | 102300 | 1359880650 | 23700 | 23750 | 23750 | 23700 | 569 |
| 597 | 20230913 | 102200 | 1346377600 | 23750 | 23750 | 23750 | 23700 | 294 |
| 598 | 20230913 | 102100 | 1339405500 | 23750 | 23700 | 23750 | 23700 | 351 |
| 599 | 20230913 | 102000 | 1331086150 | 23700 | 23700 | 23700 | 23650 | 379 |
| 600 | 20230913 | 101900 | 1322117200 | 23700 | 23650 | 23700 | 23650 | 417 |
| 601 | 20230913 | 101800 | 1312240450 | 23650 | 23650 | 23700 | 23650 | 784 |
| 602 | 20230913 | 101700 | 1293685900 | 23650 | 23650 | 23650 | 23600 | 732 |
| 603 | 20230913 | 101600 | 1276381000 | 23650 | 23650 | 23650 | 23650 | 319 |
| 604 | 20230913 | 101500 | 1268836650 | 23650 | 23650 | 23700 | 23650 | 226 |
| 605 | 20230913 | 101400 | 1263491700 | 23650 | 23650 | 23650 | 23650 | 131 |
| 606 | 20230913 | 101300 | 1260393550 | 23650 | 23650 | 23700 | 23650 | 320 |
| 607 | 20230913 | 101200 | 1252825450 | 23650 | 23650 | 23700 | 23650 | 135 |
| 608 | 20230913 | 101100 | 1249632650 | 23650 | 23650 | 23700 | 23650 | 389 |
| 609 | 20230913 | 101000 | 1240432750 | 23650 | 23650 | 23750 | 23650 | 792 |
| 610 | 20230913 | 100900 | 1221700250 | 23650 | 23700 | 23700 | 23650 | 1422 |
| 611 | 20230913 | 100800 | 1188056600 | 23700 | 23750 | 23750 | 23700 | 720 |
| 612 | 20230913 | 100700 | 1170987500 | 23750 | 23750 | 23800 | 23750 | 637 |
| 613 | 20230913 | 100600 | 1155857500 | 23700 | 23600 | 23750 | 23600 | 2525 |
| 614 | 20230913 | 100500 | 1096007500 | 23600 | 23650 | 23650 | 23600 | 350 |
| 615 | 20230913 | 100400 | 1087735950 | 23650 | 23650 | 23650 | 23650 | 212 |
| 616 | 20230913 | 100300 | 1082722150 | 23650 | 23550 | 23650 | 23550 | 1476 |
| 617 | 20230913 | 100200 | 1047836100 | 23550 | 23550 | 23600 | 23450 | 2406 |
| 618 | 20230913 | 100100 | 991268750 | 23550 | 23650 | 23650 | 23550 | 213 |
| 619 | 20230913 | 100000 | 986248200 | 23650 | 23600 | 23700 | 23600 | 692 |
| 620 | 20230913 | 095900 | 969891500 | 23600 | 23600 | 23600 | 23600 | 114 |
| 621 | 20230913 | 095800 | 967201100 | 23650 | 23700 | 23700 | 23550 | 1005 |
| 622 | 20230913 | 095700 | 943484950 | 23650 | 23600 | 23700 | 23550 | 2415 |
| 623 | 20230913 | 095600 | 886453450 | 23600 | 23500 | 23600 | 23500 | 2187 |
| 624 | 20230913 | 095500 | 834899800 | 23500 | 23550 | 23550 | 23450 | 3024 |
| 625 | 20230913 | 095400 | 763864400 | 23550 | 23650 | 23650 | 23550 | 632 |
| 626 | 20230913 | 095300 | 748953750 | 23650 | 23650 | 23700 | 23650 | 371 |
| 627 | 20230913 | 095200 | 740179100 | 23600 | 23600 | 23650 | 23600 | 765 |
| 628 | 20230913 | 095100 | 722109050 | 23600 | 23750 | 23750 | 23600 | 4340 |
| 629 | 20230913 | 095000 | 619550800 | 23700 | 23750 | 23750 | 23700 | 995 |
| 630 | 20230913 | 094900 | 595951950 | 23800 | 23850 | 23850 | 23750 | 464 |
| 631 | 20230913 | 094800 | 584914500 | 23850 | 23850 | 23850 | 23800 | 613 |
| 632 | 20230913 | 094700 | 570313250 | 23850 | 24000 | 24000 | 23850 | 3056 |
| 633 | 20230913 | 094600 | 497176000 | 23950 | 23950 | 24000 | 23950 | 39 |
| 634 | 20230913 | 094500 | 496241700 | 23950 | 23950 | 23950 | 23950 | 121 |
| 635 | 20230913 | 094400 | 493343750 | 23950 | 23950 | 23950 | 23950 | 1 |
| 636 | 20230913 | 094300 | 493319800 | 23950 | 24000 | 24000 | 23950 | 16 |
| 637 | 20230913 | 094200 | 492936450 | 24000 | 23950 | 24000 | 23950 | 25 |
| 638 | 20230913 | 094100 | 492337100 | 24000 | 24000 | 24000 | 24000 | 474 |
| 639 | 20230913 | 094000 | 480961100 | 24000 | 24050 | 24050 | 24000 | 250 |
| 640 | 20230913 | 093900 | 474958600 | 24000 | 24000 | 24050 | 24000 | 36 |
| 641 | 20230913 | 093800 | 474094450 | 24000 | 24000 | 24000 | 24000 | 48 |
| 642 | 20230913 | 093700 | 472942450 | 23950 | 23950 | 24050 | 23950 | 966 |
| 643 | 20230913 | 093600 | 449761000 | 23900 | 23900 | 23950 | 23900 | 443 |
| 644 | 20230913 | 093500 | 439155050 | 23900 | 23900 | 23900 | 23900 | 23 |
| 645 | 20230913 | 093400 | 438605350 | 23900 | 23850 | 23900 | 23850 | 24 |
| 646 | 20230913 | 093300 | 438032450 | 23850 | 23850 | 23850 | 23850 | 5 |
| 647 | 20230913 | 093200 | 437913200 | 23850 | 23850 | 23850 | 23850 | 97 |
| 648 | 20230913 | 093100 | 435599750 | 23850 | 23850 | 23850 | 23800 | 141 |
| 649 | 20230913 | 093000 | 432237550 | 23900 | 23900 | 23900 | 23900 | 266 |
| 650 | 20230913 | 092900 | 425880150 | 23900 | 23900 | 23900 | 23900 | 58 |
| 651 | 20230913 | 092800 | 424493950 | 23850 | 23850 | 23850 | 23850 | 93 |
| 652 | 20230913 | 092700 | 422275900 | 23850 | 23950 | 23950 | 23850 | 364 |
| 653 | 20230913 | 092600 | 413581800 | 23900 | 23800 | 23900 | 23800 | 513 |
| 654 | 20230913 | 092500 | 401330900 | 23750 | 23750 | 23750 | 23750 | 1048 |
| 655 | 20230913 | 092400 | 376440900 | 23800 | 23900 | 23900 | 23800 | 1764 |
| 656 | 20230913 | 092300 | 334393850 | 23900 | 23900 | 23900 | 23850 | 492 |
| 657 | 20230913 | 092200 | 322635450 | 23900 | 23900 | 23900 | 23900 | 587 |
| 658 | 20230913 | 092100 | 308606150 | 23900 | 23900 | 23900 | 23900 | 201 |
| 659 | 20230913 | 092000 | 303802250 | 23900 | 23900 | 23950 | 23900 | 96 |
| 660 | 20230913 | 091900 | 301507800 | 23900 | 23900 | 23900 | 23900 | 50 |
| 661 | 20230913 | 091800 | 300312800 | 23900 | 23950 | 23950 | 23900 | 89 |
| 662 | 20230913 | 091700 | 298185450 | 23900 | 23900 | 23950 | 23900 | 56 |
| 663 | 20230913 | 091600 | 296846650 | 23900 | 23950 | 23950 | 23900 | 134 |
| 664 | 20230913 | 091500 | 293637650 | 23950 | 23900 | 23950 | 23900 | 679 |
| 665 | 20230913 | 091400 | 277403200 | 23900 | 23900 | 23950 | 23900 | 234 |
| 666 | 20230913 | 091300 | 271810350 | 23900 | 24100 | 24100 | 23900 | 2691 |
| 667 | 20230913 | 091200 | 207257100 | 24050 | 24000 | 24100 | 24000 | 401 |
| 668 | 20230913 | 091100 | 197609500 | 24050 | 24100 | 24150 | 24050 | 748 |
| 669 | 20230913 | 091000 | 179589950 | 24100 | 24050 | 24150 | 24050 | 251 |
| 670 | 20230913 | 090900 | 173548550 | 24000 | 24000 | 24000 | 24000 | 334 |
| 671 | 20230913 | 090800 | 165532550 | 24100 | 24100 | 24100 | 24000 | 752 |
| 672 | 20230913 | 090700 | 147437100 | 24100 | 24100 | 24100 | 24000 | 240 |
| 673 | 20230913 | 090600 | 141673600 | 24100 | 24100 | 24100 | 24050 | 1837 |
| 674 | 20230913 | 090500 | 97441550 | 24100 | 24100 | 24150 | 24100 | 346 |
| 675 | 20230913 | 090400 | 89089550 | 24100 | 24050 | 24100 | 24050 | 599 |
| 676 | 20230913 | 090300 | 74671450 | 24050 | 24050 | 24100 | 24050 | 532 |
| 677 | 20230913 | 090200 | 61864450 | 24000 | 24100 | 24150 | 24000 | 565 |
| 678 | 20230913 | 090100 | 48284350 | 24100 | 24000 | 24150 | 24000 | 1057 |
| 679 | 20230913 | 090000 | 22881950 | 23950 | 23850 | 24000 | 23850 | 938 |