41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 202700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 31743 |
| 3 | 20230912 | 202600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 4 | 20230912 | 202500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 5 | 20230912 | 202400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 6 | 20230912 | 202300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 7 | 20230912 | 202200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 8 | 20230912 | 202100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 9 | 20230912 | 202000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 10 | 20230912 | 201900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 11 | 20230912 | 201800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 12 | 20230912 | 201700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 13 | 20230912 | 201600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 14 | 20230912 | 201500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 15 | 20230912 | 201400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 16 | 20230912 | 201300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 17 | 20230912 | 201200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 18 | 20230912 | 201100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 19 | 20230912 | 201000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 20 | 20230912 | 200900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 21 | 20230912 | 200800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 22 | 20230912 | 200700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 23 | 20230912 | 200600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 24 | 20230912 | 200500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 25 | 20230912 | 200400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 26 | 20230912 | 200300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 27 | 20230912 | 200200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 28 | 20230912 | 200100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 29 | 20230912 | 200000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 30 | 20230912 | 195900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 31 | 20230912 | 195800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 32 | 20230912 | 195700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 31743 |
| 33 | 20230912 | 195600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 34 | 20230912 | 195500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 35 | 20230912 | 195400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 36 | 20230912 | 195300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 37 | 20230912 | 195200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 38 | 20230912 | 195100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 39 | 20230912 | 195000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 40 | 20230912 | 194900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 41 | 20230912 | 194800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 42 | 20230912 | 194700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 43 | 20230912 | 194600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 44 | 20230912 | 194500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 45 | 20230912 | 194400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 46 | 20230912 | 194300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 47 | 20230912 | 194200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 48 | 20230912 | 194100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 49 | 20230912 | 194000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 50 | 20230912 | 193900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 51 | 20230912 | 193800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 52 | 20230912 | 193700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 53 | 20230912 | 193600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 54 | 20230912 | 193500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 55 | 20230912 | 193400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 56 | 20230912 | 193300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 57 | 20230912 | 193200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 58 | 20230912 | 193100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 59 | 20230912 | 193000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 60 | 20230912 | 192900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 61 | 20230912 | 192800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 62 | 20230912 | 192700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 31743 |
| 63 | 20230912 | 192600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 64 | 20230912 | 192500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 65 | 20230912 | 192400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 66 | 20230912 | 192300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 67 | 20230912 | 192200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 68 | 20230912 | 192100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 69 | 20230912 | 192000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 70 | 20230912 | 191900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 71 | 20230912 | 191800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 72 | 20230912 | 191700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 73 | 20230912 | 191600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 74 | 20230912 | 191500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 75 | 20230912 | 191400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 76 | 20230912 | 191300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 77 | 20230912 | 191200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 78 | 20230912 | 191100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 79 | 20230912 | 191000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 80 | 20230912 | 190900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 81 | 20230912 | 190800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 82 | 20230912 | 190700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 83 | 20230912 | 190600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 84 | 20230912 | 190500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 85 | 20230912 | 190400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 86 | 20230912 | 190300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 87 | 20230912 | 190200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 88 | 20230912 | 190100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 89 | 20230912 | 190000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 90 | 20230912 | 185900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 91 | 20230912 | 185800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 92 | 20230912 | 185700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 31743 |
| 93 | 20230912 | 185600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 94 | 20230912 | 185500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 95 | 20230912 | 185400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 96 | 20230912 | 185300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 97 | 20230912 | 185200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 98 | 20230912 | 185100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 99 | 20230912 | 185000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 100 | 20230912 | 184900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 101 | 20230912 | 184800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 102 | 20230912 | 184700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 103 | 20230912 | 184600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 104 | 20230912 | 184500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 105 | 20230912 | 184400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 106 | 20230912 | 184300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 107 | 20230912 | 184200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 108 | 20230912 | 184100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 109 | 20230912 | 184000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 110 | 20230912 | 183900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 111 | 20230912 | 183800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 112 | 20230912 | 183700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 113 | 20230912 | 183600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 114 | 20230912 | 183500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 115 | 20230912 | 183400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 116 | 20230912 | 183300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 117 | 20230912 | 183200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 118 | 20230912 | 183100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 119 | 20230912 | 183000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 120 | 20230912 | 182900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 121 | 20230912 | 182800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 122 | 20230912 | 182700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 31743 |
| 123 | 20230912 | 182600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 124 | 20230912 | 182500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 125 | 20230912 | 182400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 126 | 20230912 | 182300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 127 | 20230912 | 182200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 128 | 20230912 | 182100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 129 | 20230912 | 182000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 130 | 20230912 | 181900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 131 | 20230912 | 181800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 132 | 20230912 | 181700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 133 | 20230912 | 181600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 134 | 20230912 | 181500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 135 | 20230912 | 181400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 136 | 20230912 | 181300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 137 | 20230912 | 181200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 138 | 20230912 | 181100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 139 | 20230912 | 181000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 140 | 20230912 | 180900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 141 | 20230912 | 180800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 142 | 20230912 | 180700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 143 | 20230912 | 180600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 144 | 20230912 | 180500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 145 | 20230912 | 180400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 146 | 20230912 | 180300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 147 | 20230912 | 180200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 148 | 20230912 | 180100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 149 | 20230912 | 180000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 150 | 20230912 | 175900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 151 | 20230912 | 175800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 152 | 20230912 | 175700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 31743 |
| 153 | 20230912 | 175600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 154 | 20230912 | 175500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 155 | 20230912 | 175400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 156 | 20230912 | 175300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 157 | 20230912 | 175200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 158 | 20230912 | 175100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 159 | 20230912 | 175000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 160 | 20230912 | 174900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 161 | 20230912 | 174800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 162 | 20230912 | 174700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 163 | 20230912 | 174600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 164 | 20230912 | 174500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 165 | 20230912 | 174400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 166 | 20230912 | 174300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 167 | 20230912 | 174200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 168 | 20230912 | 174100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 169 | 20230912 | 174000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 170 | 20230912 | 173900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 171 | 20230912 | 173800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 172 | 20230912 | 173700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 173 | 20230912 | 173600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 174 | 20230912 | 173500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 175 | 20230912 | 173400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 176 | 20230912 | 173300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 177 | 20230912 | 173200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 178 | 20230912 | 173100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 179 | 20230912 | 173000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 180 | 20230912 | 172900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 181 | 20230912 | 172800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 182 | 20230912 | 172700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 31743 |
| 183 | 20230912 | 172600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 184 | 20230912 | 172500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 185 | 20230912 | 172400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 186 | 20230912 | 172300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 187 | 20230912 | 172200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 188 | 20230912 | 172100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 189 | 20230912 | 172000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 190 | 20230912 | 171900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 191 | 20230912 | 171800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 192 | 20230912 | 171700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 193 | 20230912 | 171600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 194 | 20230912 | 171500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 195 | 20230912 | 171400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 196 | 20230912 | 171300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 197 | 20230912 | 171200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 198 | 20230912 | 171100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 199 | 20230912 | 171000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 200 | 20230912 | 170900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 201 | 20230912 | 170800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 202 | 20230912 | 170700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 203 | 20230912 | 170600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 204 | 20230912 | 170500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 205 | 20230912 | 170400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 206 | 20230912 | 170300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 207 | 20230912 | 170200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 208 | 20230912 | 170100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 209 | 20230912 | 170000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 210 | 20230912 | 165900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 211 | 20230912 | 165800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 212 | 20230912 | 165700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 31743 |
| 213 | 20230912 | 165600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 214 | 20230912 | 165500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 215 | 20230912 | 165400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 216 | 20230912 | 165300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 217 | 20230912 | 165200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 218 | 20230912 | 165100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 219 | 20230912 | 165000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 220 | 20230912 | 164900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 221 | 20230912 | 164800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 222 | 20230912 | 164700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 223 | 20230912 | 164600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 224 | 20230912 | 164500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 225 | 20230912 | 164400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 226 | 20230912 | 164300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 227 | 20230912 | 164200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 228 | 20230912 | 164100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 229 | 20230912 | 164000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 230 | 20230912 | 163900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 231 | 20230912 | 163800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 232 | 20230912 | 163700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 233 | 20230912 | 163600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 234 | 20230912 | 163500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 235 | 20230912 | 163400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 236 | 20230912 | 163300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 237 | 20230912 | 163200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 238 | 20230912 | 163100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 239 | 20230912 | 163000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 240 | 20230912 | 162900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 241 | 20230912 | 162800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 242 | 20230912 | 162700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 31743 |
| 243 | 20230912 | 162600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 244 | 20230912 | 162500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 245 | 20230912 | 162400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 246 | 20230912 | 162300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 247 | 20230912 | 162200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 248 | 20230912 | 162100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 249 | 20230912 | 162000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 250 | 20230912 | 161900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 251 | 20230912 | 161800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 252 | 20230912 | 161700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 253 | 20230912 | 161600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 254 | 20230912 | 161500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 255 | 20230912 | 161400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 256 | 20230912 | 161300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 257 | 20230912 | 161200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 258 | 20230912 | 161100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 259 | 20230912 | 161000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 260 | 20230912 | 160900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 261 | 20230912 | 160800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 262 | 20230912 | 160700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 263 | 20230912 | 160600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 264 | 20230912 | 160500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 265 | 20230912 | 160400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 266 | 20230912 | 160300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 267 | 20230912 | 160200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 268 | 20230912 | 160100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 269 | 20230912 | 160000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 270 | 20230912 | 155900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 271 | 20230912 | 155800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 272 | 20230912 | 155700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 31743 |
| 273 | 20230912 | 155600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 274 | 20230912 | 155500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 275 | 20230912 | 155400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 276 | 20230912 | 155300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 277 | 20230912 | 155200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 278 | 20230912 | 155100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 279 | 20230912 | 155000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 280 | 20230912 | 154900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 281 | 20230912 | 154800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 282 | 20230912 | 154700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 283 | 20230912 | 154600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 284 | 20230912 | 154500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 285 | 20230912 | 154400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 286 | 20230912 | 154300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 287 | 20230912 | 154200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 288 | 20230912 | 154100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 289 | 20230912 | 154000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 290 | 20230912 | 153900 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 291 | 20230912 | 153800 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 292 | 20230912 | 153700 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 293 | 20230912 | 153600 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 294 | 20230912 | 153500 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 295 | 20230912 | 153400 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 296 | 20230912 | 153300 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 297 | 20230912 | 153200 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 298 | 20230912 | 153100 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 299 | 20230912 | 153000 | 576340466400 | 195800 | 195800 | 195800 | 195800 | 31743 |
| 300 | 20230912 | 152900 | 570125187000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 301 | 20230912 | 152800 | 570125187000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 302 | 20230912 | 152700 | 570125187000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 303 | 20230912 | 152600 | 570125187000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 304 | 20230912 | 152500 | 570125187000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 305 | 20230912 | 152400 | 570125187000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 306 | 20230912 | 152300 | 570125187000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 307 | 20230912 | 152200 | 570125187000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 308 | 20230912 | 152100 | 570125187000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 309 | 20230912 | 152000 | 570125187000 | 195400 | 195400 | 195400 | 195400 | 0 |
| 310 | 20230912 | 151900 | 570125187000 | 195400 | 194500 | 195400 | 194100 | 13638 |
| 311 | 20230912 | 151800 | 567470580800 | 194600 | 194200 | 194600 | 193300 | 10115 |
| 312 | 20230912 | 151700 | 565508170900 | 194200 | 194000 | 194500 | 193200 | 13027 |
| 313 | 20230912 | 151600 | 562980979900 | 193200 | 192900 | 194000 | 192600 | 10585 |
| 314 | 20230912 | 151500 | 560934864300 | 192900 | 192200 | 193000 | 192100 | 9362 |
| 315 | 20230912 | 151400 | 559132538300 | 192100 | 192300 | 192400 | 191800 | 16377 |
| 316 | 20230912 | 151300 | 555987594700 | 192400 | 192500 | 192500 | 192300 | 2547 |
| 317 | 20230912 | 151200 | 555497609600 | 192500 | 192500 | 192600 | 192300 | 3804 |
| 318 | 20230912 | 151100 | 554765384500 | 192500 | 192500 | 192700 | 192300 | 2744 |
| 319 | 20230912 | 151000 | 554237190200 | 192300 | 192300 | 192700 | 192100 | 10606 |
| 320 | 20230912 | 150900 | 552198120100 | 192300 | 192700 | 192800 | 192300 | 9851 |
| 321 | 20230912 | 150800 | 550302177800 | 192700 | 192800 | 193000 | 192600 | 3431 |
| 322 | 20230912 | 150700 | 549640963500 | 192800 | 192600 | 193100 | 192600 | 6400 |
| 323 | 20230912 | 150600 | 548407301800 | 192600 | 193000 | 193000 | 192500 | 3596 |
| 324 | 20230912 | 150500 | 547714372400 | 193000 | 193500 | 193600 | 192900 | 4445 |
| 325 | 20230912 | 150400 | 546855489000 | 193500 | 193700 | 193700 | 193300 | 4006 |
| 326 | 20230912 | 150300 | 546080134100 | 193700 | 194300 | 194300 | 193600 | 3955 |
| 327 | 20230912 | 150200 | 545312607400 | 194300 | 192500 | 194400 | 192300 | 13182 |
| 328 | 20230912 | 150100 | 542765943200 | 192500 | 192400 | 192800 | 192200 | 15271 |
| 329 | 20230912 | 150000 | 539828186000 | 192400 | 192900 | 193000 | 192300 | 14353 |
| 330 | 20230912 | 145900 | 537064068300 | 192900 | 193200 | 193300 | 192900 | 2236 |
| 331 | 20230912 | 145800 | 536632292100 | 193200 | 193300 | 193400 | 193200 | 1905 |
| 332 | 20230912 | 145700 | 536264062100 | 193300 | 193000 | 193500 | 193000 | 3312 |
| 333 | 20230912 | 145600 | 535623998400 | 193100 | 193000 | 193100 | 192700 | 6898 |
| 334 | 20230912 | 145500 | 534293927300 | 192900 | 193600 | 193700 | 192900 | 2790 |
| 335 | 20230912 | 145400 | 533755008500 | 193700 | 193000 | 193700 | 193000 | 3983 |
| 336 | 20230912 | 145300 | 532985750700 | 193100 | 193200 | 193200 | 192900 | 3247 |
| 337 | 20230912 | 145200 | 532358902500 | 193100 | 193000 | 193400 | 193000 | 3577 |
| 338 | 20230912 | 145100 | 531667965600 | 193100 | 193100 | 193300 | 192700 | 7922 |
| 339 | 20230912 | 145000 | 530139112200 | 193200 | 193600 | 193900 | 193100 | 6000 |
| 340 | 20230912 | 144900 | 528979377200 | 193600 | 194100 | 194300 | 193500 | 3310 |
| 341 | 20230912 | 144800 | 528337879600 | 194000 | 194300 | 194700 | 194000 | 2833 |
| 342 | 20230912 | 144700 | 527786944600 | 194300 | 193600 | 194500 | 193500 | 2471 |
| 343 | 20230912 | 144600 | 527307390100 | 193600 | 193900 | 194100 | 193500 | 3621 |
| 344 | 20230912 | 144500 | 526605708200 | 193800 | 194100 | 194200 | 193800 | 2199 |
| 345 | 20230912 | 144400 | 526179122600 | 194100 | 194300 | 194500 | 194100 | 2039 |
| 346 | 20230912 | 144300 | 525783113600 | 194200 | 194600 | 194600 | 194100 | 3087 |
| 347 | 20230912 | 144200 | 525183387200 | 194700 | 194200 | 195000 | 194100 | 2101 |
| 348 | 20230912 | 144100 | 524774811700 | 194200 | 194700 | 194700 | 193900 | 3092 |
| 349 | 20230912 | 144000 | 524174158000 | 194600 | 193900 | 194800 | 193600 | 2071 |
| 350 | 20230912 | 143900 | 523771314800 | 193900 | 193700 | 193900 | 193400 | 4613 |
| 351 | 20230912 | 143800 | 522878241800 | 193700 | 194200 | 194500 | 193700 | 4105 |
| 352 | 20230912 | 143700 | 522081760500 | 194200 | 194800 | 194800 | 194100 | 2249 |
| 353 | 20230912 | 143600 | 521644168900 | 194800 | 194300 | 194900 | 194100 | 3099 |
| 354 | 20230912 | 143500 | 521041602200 | 194300 | 194700 | 194700 | 194100 | 2460 |
| 355 | 20230912 | 143400 | 520563410800 | 194700 | 194600 | 194800 | 194500 | 2461 |
| 356 | 20230912 | 143300 | 520084436100 | 194700 | 194900 | 194900 | 194400 | 2686 |
| 357 | 20230912 | 143200 | 519561565700 | 194500 | 195300 | 195400 | 194500 | 3143 |
| 358 | 20230912 | 143100 | 518948906300 | 195300 | 194400 | 195600 | 194300 | 8656 |
| 359 | 20230912 | 143000 | 517259278400 | 194300 | 194000 | 194400 | 193900 | 1647 |
| 360 | 20230912 | 142900 | 516939611200 | 194100 | 194400 | 194500 | 194000 | 2587 |
| 361 | 20230912 | 142800 | 516436903700 | 194400 | 194100 | 194500 | 194000 | 3150 |
| 362 | 20230912 | 142700 | 515824999300 | 194000 | 192800 | 194100 | 192500 | 6926 |
| 363 | 20230912 | 142600 | 514487600500 | 192800 | 193400 | 193500 | 192800 | 6196 |
| 364 | 20230912 | 142500 | 513291090700 | 193500 | 193500 | 193700 | 193300 | 5513 |
| 365 | 20230912 | 142400 | 512224388600 | 193600 | 192600 | 193700 | 192500 | 8641 |
| 366 | 20230912 | 142300 | 510557009900 | 192600 | 193200 | 193300 | 192500 | 20342 |
| 367 | 20230912 | 142200 | 506633128100 | 193300 | 193500 | 193500 | 193200 | 4844 |
| 368 | 20230912 | 142100 | 505696728300 | 193400 | 193500 | 193600 | 193100 | 5334 |
| 369 | 20230912 | 142000 | 504665573900 | 193600 | 194300 | 194400 | 193500 | 6752 |
| 370 | 20230912 | 141900 | 503355907800 | 194400 | 194300 | 194600 | 194100 | 5860 |
| 371 | 20230912 | 141800 | 502217272600 | 194200 | 195100 | 195100 | 194200 | 5309 |
| 372 | 20230912 | 141700 | 501184658100 | 195100 | 195800 | 195800 | 195000 | 5229 |
| 373 | 20230912 | 141600 | 500163420100 | 195800 | 196400 | 196500 | 195700 | 6157 |
| 374 | 20230912 | 141500 | 498955879300 | 196400 | 196900 | 197300 | 196300 | 6046 |
| 375 | 20230912 | 141400 | 497765341900 | 196900 | 196000 | 197100 | 196000 | 10311 |
| 376 | 20230912 | 141300 | 495737290100 | 196200 | 196400 | 196500 | 195900 | 3000 |
| 377 | 20230912 | 141200 | 495148790800 | 196500 | 196700 | 196700 | 196000 | 6264 |
| 378 | 20230912 | 141100 | 493917901400 | 196700 | 195300 | 196800 | 195200 | 7839 |
| 379 | 20230912 | 141000 | 492380271100 | 195200 | 195000 | 195300 | 194900 | 2099 |
| 380 | 20230912 | 140900 | 491970735000 | 194900 | 195200 | 195200 | 194900 | 4046 |
| 381 | 20230912 | 140800 | 491181716800 | 195100 | 195400 | 195400 | 195100 | 1029 |
| 382 | 20230912 | 140700 | 490980847600 | 195400 | 195700 | 195800 | 195000 | 5345 |
| 383 | 20230912 | 140600 | 489936862600 | 195700 | 195100 | 195800 | 195100 | 5563 |
| 384 | 20230912 | 140500 | 488848430400 | 195100 | 195300 | 195500 | 195000 | 5243 |
| 385 | 20230912 | 140400 | 487824429100 | 195300 | 194300 | 195300 | 194300 | 5218 |
| 386 | 20230912 | 140300 | 486808066000 | 194300 | 194200 | 194400 | 194100 | 1873 |
| 387 | 20230912 | 140200 | 486444299200 | 194200 | 194500 | 194600 | 193900 | 3758 |
| 388 | 20230912 | 140100 | 485714743300 | 194500 | 194400 | 194700 | 194400 | 5307 |
| 389 | 20230912 | 140000 | 484682216000 | 194500 | 193600 | 194600 | 193500 | 10396 |
| 390 | 20230912 | 135900 | 482663244900 | 193500 | 193100 | 193700 | 193000 | 13229 |
| 391 | 20230912 | 135800 | 480105360000 | 193100 | 193700 | 193700 | 193100 | 6524 |
| 392 | 20230912 | 135700 | 478843883800 | 193700 | 193700 | 194000 | 193700 | 4038 |
| 393 | 20230912 | 135600 | 478061212000 | 193800 | 193500 | 193800 | 193300 | 7233 |
| 394 | 20230912 | 135500 | 476661977100 | 193400 | 193900 | 194000 | 193400 | 8142 |
| 395 | 20230912 | 135400 | 475085417200 | 193800 | 193800 | 194100 | 193600 | 8391 |
| 396 | 20230912 | 135300 | 473459606000 | 193800 | 193800 | 194100 | 193400 | 21135 |
| 397 | 20230912 | 135200 | 469366319300 | 194000 | 194100 | 194200 | 193700 | 21049 |
| 398 | 20230912 | 135100 | 465283961400 | 194100 | 194600 | 194700 | 194100 | 11823 |
| 399 | 20230912 | 135000 | 462985189900 | 194600 | 195000 | 195000 | 194500 | 2828 |
| 400 | 20230912 | 134900 | 462434406100 | 195000 | 194600 | 195200 | 194500 | 7757 |
| 401 | 20230912 | 134800 | 460923469700 | 194600 | 194800 | 194900 | 194500 | 5909 |
| 402 | 20230912 | 134700 | 459773135700 | 194800 | 195300 | 195600 | 194700 | 3935 |
| 403 | 20230912 | 134600 | 459005731700 | 195400 | 194600 | 195400 | 194600 | 8602 |
| 404 | 20230912 | 134500 | 457329002600 | 194600 | 195000 | 195100 | 194500 | 22192 |
| 405 | 20230912 | 134400 | 453003926800 | 195000 | 195600 | 195600 | 195000 | 5981 |
| 406 | 20230912 | 134300 | 451836812200 | 195600 | 195000 | 196000 | 195000 | 6949 |
| 407 | 20230912 | 134200 | 450480678400 | 195100 | 195300 | 195500 | 195000 | 5614 |
| 408 | 20230912 | 134100 | 449385223300 | 195300 | 195900 | 195900 | 195000 | 15750 |
| 409 | 20230912 | 134000 | 446309403800 | 195800 | 196000 | 196100 | 195800 | 3062 |
| 410 | 20230912 | 133900 | 445709335900 | 196000 | 196400 | 196500 | 196000 | 5771 |
| 411 | 20230912 | 133800 | 444577375700 | 196400 | 196700 | 196700 | 196400 | 3164 |
| 412 | 20230912 | 133700 | 443955507000 | 196600 | 197000 | 197100 | 196600 | 3042 |
| 413 | 20230912 | 133600 | 443356681100 | 197100 | 197600 | 197600 | 197000 | 3287 |
| 414 | 20230912 | 133500 | 442708501500 | 197500 | 198100 | 198300 | 197500 | 6472 |
| 415 | 20230912 | 133400 | 441427080000 | 198200 | 198000 | 198200 | 197900 | 2981 |
| 416 | 20230912 | 133300 | 440836721600 | 197900 | 197800 | 198000 | 197700 | 2747 |
| 417 | 20230912 | 133200 | 440293315500 | 197800 | 198300 | 198400 | 197700 | 7855 |
| 418 | 20230912 | 133100 | 438737257500 | 198200 | 197800 | 198300 | 197700 | 7403 |
| 419 | 20230912 | 133000 | 437270636100 | 197900 | 197300 | 198000 | 197100 | 6948 |
| 420 | 20230912 | 132900 | 435898401600 | 197300 | 197300 | 197500 | 197100 | 2375 |
| 421 | 20230912 | 132800 | 435429808600 | 197400 | 197200 | 197800 | 197000 | 9509 |
| 422 | 20230912 | 132700 | 433551708500 | 197200 | 196800 | 197200 | 196800 | 1712 |
| 423 | 20230912 | 132600 | 433214489100 | 196900 | 196700 | 197200 | 196700 | 3599 |
| 424 | 20230912 | 132500 | 432505626200 | 196800 | 196800 | 197000 | 196700 | 3495 |
| 425 | 20230912 | 132400 | 431817495900 | 196700 | 196300 | 196800 | 196200 | 3571 |
| 426 | 20230912 | 132300 | 431115683700 | 196300 | 196500 | 196800 | 196300 | 4188 |
| 427 | 20230912 | 132200 | 430292570100 | 196600 | 196200 | 196600 | 195700 | 6777 |
| 428 | 20230912 | 132100 | 428963511400 | 196100 | 196000 | 196200 | 195900 | 4566 |
| 429 | 20230912 | 132000 | 428068369700 | 196000 | 197100 | 197200 | 196000 | 4620 |
| 430 | 20230912 | 131900 | 427159923700 | 197100 | 196300 | 197300 | 196300 | 10932 |
| 431 | 20230912 | 131800 | 425006773600 | 196300 | 196100 | 196300 | 195900 | 4019 |
| 432 | 20230912 | 131700 | 424218324200 | 196100 | 196000 | 196200 | 195700 | 6212 |
| 433 | 20230912 | 131600 | 423000996300 | 196000 | 195600 | 196100 | 195200 | 8040 |
| 434 | 20230912 | 131500 | 421428464600 | 195600 | 195500 | 196000 | 195000 | 25801 |
| 435 | 20230912 | 131400 | 416390399800 | 195500 | 196100 | 196100 | 195500 | 8302 |
| 436 | 20230912 | 131300 | 414765116100 | 196100 | 196100 | 196400 | 195900 | 7538 |
| 437 | 20230912 | 131200 | 413287299200 | 196000 | 196900 | 196900 | 196000 | 5697 |
| 438 | 20230912 | 131100 | 412168740600 | 196800 | 197000 | 197000 | 196800 | 2716 |
| 439 | 20230912 | 131000 | 411634011600 | 196900 | 197400 | 197400 | 196900 | 5674 |
| 440 | 20230912 | 130900 | 410515111500 | 197300 | 196400 | 197500 | 196300 | 8126 |
| 441 | 20230912 | 130800 | 408914008400 | 196400 | 196900 | 196900 | 196200 | 3749 |
| 442 | 20230912 | 130700 | 408177316800 | 196800 | 196700 | 196900 | 195700 | 13932 |
| 443 | 20230912 | 130600 | 405443028200 | 196600 | 196100 | 196700 | 195700 | 24253 |
| 444 | 20230912 | 130500 | 400687068800 | 196000 | 196700 | 196700 | 196000 | 13376 |
| 445 | 20230912 | 130400 | 398061656300 | 196700 | 197100 | 197200 | 196300 | 18414 |
| 446 | 20230912 | 130300 | 394439682500 | 197200 | 197900 | 198200 | 197100 | 19262 |
| 447 | 20230912 | 130200 | 390634237400 | 197900 | 198300 | 198400 | 197900 | 4397 |
| 448 | 20230912 | 130100 | 389763293100 | 198300 | 198900 | 199000 | 198300 | 4107 |
| 449 | 20230912 | 130000 | 388947474100 | 198900 | 199800 | 199800 | 198800 | 5666 |
| 450 | 20230912 | 125900 | 387818593700 | 199800 | 199300 | 199800 | 199300 | 2515 |
| 451 | 20230912 | 125800 | 387316968800 | 199300 | 199100 | 199300 | 199000 | 1666 |
| 452 | 20230912 | 125700 | 386985145500 | 199100 | 199000 | 199200 | 198900 | 1269 |
| 453 | 20230912 | 125600 | 386732517500 | 199000 | 198800 | 199200 | 198700 | 3705 |
| 454 | 20230912 | 125500 | 385995196700 | 198800 | 198800 | 198800 | 198700 | 2654 |
| 455 | 20230912 | 125400 | 385467671700 | 198800 | 198200 | 198800 | 198200 | 2691 |
| 456 | 20230912 | 125300 | 384933297900 | 198100 | 198000 | 198100 | 197800 | 5586 |
| 457 | 20230912 | 125200 | 383827527500 | 198000 | 198100 | 198200 | 197900 | 2416 |
| 458 | 20230912 | 125100 | 383349088700 | 198000 | 198200 | 198200 | 197800 | 7368 |
| 459 | 20230912 | 125000 | 381890662200 | 198100 | 198800 | 198800 | 198000 | 4714 |
| 460 | 20230912 | 124900 | 380955771900 | 198700 | 198800 | 199000 | 198300 | 4399 |
| 461 | 20230912 | 124800 | 380082313100 | 198800 | 199200 | 199400 | 198700 | 2998 |
| 462 | 20230912 | 124700 | 379485608300 | 199100 | 198900 | 199400 | 198900 | 3963 |
| 463 | 20230912 | 124600 | 378696470100 | 198900 | 199400 | 199600 | 198900 | 3533 |
| 464 | 20230912 | 124500 | 377992068400 | 199300 | 199000 | 199300 | 198500 | 4680 |
| 465 | 20230912 | 124400 | 377061116800 | 198900 | 199200 | 199300 | 198900 | 3174 |
| 466 | 20230912 | 124300 | 376428936600 | 199300 | 198100 | 199300 | 197900 | 9554 |
| 467 | 20230912 | 124200 | 374533248400 | 198100 | 198600 | 198600 | 198100 | 6396 |
| 468 | 20230912 | 124100 | 373264682100 | 198700 | 198400 | 198800 | 198300 | 4462 |
| 469 | 20230912 | 124000 | 372378536300 | 198300 | 198200 | 198400 | 198100 | 3303 |
| 470 | 20230912 | 123900 | 371723658900 | 198200 | 198200 | 198300 | 197500 | 14955 |
| 471 | 20230912 | 123800 | 368764695500 | 198200 | 198800 | 198900 | 198000 | 20717 |
| 472 | 20230912 | 123700 | 364655084500 | 198800 | 199900 | 199900 | 198800 | 28646 |
| 473 | 20230912 | 123600 | 358947147900 | 199800 | 199900 | 199900 | 199700 | 4115 |
| 474 | 20230912 | 123500 | 358125005800 | 199800 | 200500 | 200500 | 199800 | 2876 |
| 475 | 20230912 | 123400 | 357550005600 | 200000 | 200000 | 200500 | 200000 | 1681 |
| 476 | 20230912 | 123300 | 357213726100 | 200000 | 200000 | 200500 | 200000 | 3375 |
| 477 | 20230912 | 123200 | 356538113100 | 200000 | 200000 | 200500 | 199800 | 5000 |
| 478 | 20230912 | 123100 | 355538127800 | 200000 | 200500 | 200500 | 200000 | 739 |
| 479 | 20230912 | 123000 | 355390170300 | 200000 | 200500 | 201000 | 200000 | 1045 |
| 480 | 20230912 | 122900 | 355180778300 | 201000 | 201000 | 201500 | 200500 | 2730 |
| 481 | 20230912 | 122800 | 354632308300 | 201000 | 199700 | 201000 | 199500 | 13281 |
| 482 | 20230912 | 122700 | 351978613400 | 199600 | 199900 | 200000 | 199600 | 5087 |
| 483 | 20230912 | 122600 | 350962220300 | 199900 | 200000 | 200500 | 199900 | 2592 |
| 484 | 20230912 | 122500 | 350443751800 | 200000 | 200000 | 200500 | 199900 | 2939 |
| 485 | 20230912 | 122400 | 349855865100 | 200000 | 200500 | 200500 | 199900 | 4662 |
| 486 | 20230912 | 122300 | 348923347700 | 200500 | 200500 | 200500 | 200000 | 2670 |
| 487 | 20230912 | 122200 | 348388993200 | 200000 | 199700 | 200500 | 199600 | 6382 |
| 488 | 20230912 | 122100 | 347113524000 | 199700 | 200000 | 200500 | 199700 | 14040 |
| 489 | 20230912 | 122000 | 344306661800 | 200000 | 201500 | 201500 | 200000 | 5921 |
| 490 | 20230912 | 121900 | 343118333300 | 201500 | 202000 | 202000 | 201500 | 2123 |
| 491 | 20230912 | 121800 | 342690218300 | 202000 | 201500 | 202000 | 201000 | 2111 |
| 492 | 20230912 | 121700 | 342265014300 | 201000 | 201500 | 202000 | 201000 | 1915 |
| 493 | 20230912 | 121600 | 341879101300 | 201500 | 203000 | 203000 | 201500 | 5098 |
| 494 | 20230912 | 121500 | 340848051300 | 202500 | 202500 | 203000 | 202500 | 2339 |
| 495 | 20230912 | 121400 | 340373984800 | 202500 | 201500 | 202500 | 201000 | 3974 |
| 496 | 20230912 | 121300 | 339571638800 | 201500 | 201000 | 201500 | 200000 | 3923 |
| 497 | 20230912 | 121200 | 338783437300 | 200500 | 200500 | 201000 | 200000 | 1259 |
| 498 | 20230912 | 121100 | 338530974800 | 200000 | 200500 | 201000 | 200000 | 2362 |
| 499 | 20230912 | 121000 | 338057143800 | 200500 | 200000 | 201500 | 199900 | 9323 |
| 500 | 20230912 | 120900 | 336188959800 | 200500 | 201000 | 201000 | 200000 | 3376 |
| 501 | 20230912 | 120800 | 335512472800 | 201000 | 200500 | 201000 | 200500 | 5230 |
| 502 | 20230912 | 120700 | 334462342800 | 201000 | 201000 | 201500 | 200000 | 6255 |
| 503 | 20230912 | 120600 | 333205755300 | 201000 | 200500 | 201500 | 200000 | 12988 |
| 504 | 20230912 | 120500 | 330603511300 | 201000 | 200000 | 201000 | 199900 | 41683 |
| 505 | 20230912 | 120400 | 322263629500 | 200000 | 201500 | 202000 | 200000 | 31279 |
| 506 | 20230912 | 120300 | 315981014000 | 201500 | 202000 | 202500 | 201500 | 2553 |
| 507 | 20230912 | 120200 | 315465372500 | 202500 | 202000 | 202500 | 202000 | 677 |
| 508 | 20230912 | 120100 | 315328465000 | 202500 | 202500 | 202500 | 202000 | 812 |
| 509 | 20230912 | 120000 | 315164234500 | 202000 | 202500 | 202500 | 202000 | 805 |
| 510 | 20230912 | 115900 | 315001415500 | 202500 | 202000 | 202500 | 202000 | 1618 |
| 511 | 20230912 | 115800 | 314674185500 | 202000 | 203000 | 203000 | 202000 | 1063 |
| 512 | 20230912 | 115700 | 314458920500 | 202500 | 203000 | 203000 | 202000 | 1306 |
| 513 | 20230912 | 115600 | 314194381500 | 203000 | 203500 | 203500 | 202500 | 2584 |
| 514 | 20230912 | 115500 | 313669193000 | 203500 | 203000 | 203500 | 202500 | 1652 |
| 515 | 20230912 | 115400 | 313333719000 | 203000 | 202000 | 203000 | 202000 | 1798 |
| 516 | 20230912 | 115300 | 312969682000 | 202500 | 202000 | 202500 | 201500 | 864 |
| 517 | 20230912 | 115200 | 312795109500 | 202000 | 202000 | 202000 | 201000 | 6296 |
| 518 | 20230912 | 115100 | 311526095000 | 201500 | 202000 | 202000 | 201500 | 1989 |
| 519 | 20230912 | 115000 | 311124554000 | 201500 | 202000 | 202000 | 201500 | 956 |
| 520 | 20230912 | 114900 | 310931626000 | 202000 | 202000 | 202500 | 201500 | 2919 |
| 521 | 20230912 | 114800 | 310342269500 | 201500 | 202500 | 202500 | 201500 | 5108 |
| 522 | 20230912 | 114700 | 309311021000 | 202500 | 202500 | 202500 | 202000 | 769 |
| 523 | 20230912 | 114600 | 309155558000 | 202500 | 202500 | 202500 | 202000 | 1853 |
| 524 | 20230912 | 114500 | 308780692500 | 202000 | 203000 | 203000 | 202000 | 2257 |
| 525 | 20230912 | 114400 | 308323710000 | 202500 | 203500 | 203500 | 202500 | 1055 |
| 526 | 20230912 | 114300 | 308109763000 | 203000 | 203500 | 203500 | 203000 | 2497 |
| 527 | 20230912 | 114200 | 307602699500 | 203000 | 203500 | 204000 | 203000 | 1817 |
| 528 | 20230912 | 114100 | 307232936000 | 203500 | 204000 | 204000 | 203000 | 3071 |
| 529 | 20230912 | 114000 | 306607098500 | 204000 | 203500 | 204000 | 203000 | 3057 |
| 530 | 20230912 | 113900 | 305984458500 | 203000 | 203000 | 203500 | 203000 | 2351 |
| 531 | 20230912 | 113800 | 305507090500 | 203000 | 202500 | 203000 | 202000 | 1323 |
| 532 | 20230912 | 113700 | 305239142000 | 202500 | 202500 | 202500 | 202000 | 2879 |
| 533 | 20230912 | 113600 | 304656542000 | 202500 | 202000 | 202500 | 201500 | 4922 |
| 534 | 20230912 | 113500 | 303662762500 | 201500 | 202000 | 202000 | 201500 | 3245 |
| 535 | 20230912 | 113400 | 303008370000 | 201500 | 202500 | 202500 | 201500 | 3736 |
| 536 | 20230912 | 113300 | 302254425500 | 202000 | 202500 | 202500 | 201500 | 10839 |
| 537 | 20230912 | 113200 | 300065050500 | 202000 | 203500 | 203500 | 202000 | 4469 |
| 538 | 20230912 | 113100 | 299159830000 | 203000 | 203500 | 203500 | 203000 | 1076 |
| 539 | 20230912 | 113000 | 298941366000 | 203500 | 203500 | 203500 | 203000 | 643 |
| 540 | 20230912 | 112900 | 298810794000 | 203500 | 203500 | 203500 | 203000 | 861 |
| 541 | 20230912 | 112800 | 298635904000 | 203000 | 203500 | 203500 | 203000 | 1627 |
| 542 | 20230912 | 112700 | 298305357000 | 203500 | 203500 | 203500 | 203000 | 1999 |
| 543 | 20230912 | 112600 | 297898899000 | 203500 | 203000 | 203500 | 202500 | 2250 |
| 544 | 20230912 | 112500 | 297442171500 | 202500 | 203000 | 203000 | 202500 | 2100 |
| 545 | 20230912 | 112400 | 297016633000 | 202500 | 202000 | 203000 | 202000 | 6856 |
| 546 | 20230912 | 112300 | 295629252000 | 202500 | 204000 | 204000 | 202000 | 11200 |
| 547 | 20230912 | 112200 | 293357571500 | 203500 | 204000 | 204000 | 203500 | 1298 |
| 548 | 20230912 | 112100 | 293093128500 | 203500 | 204000 | 204000 | 203000 | 2639 |
| 549 | 20230912 | 112000 | 292555985000 | 203500 | 203500 | 204000 | 203000 | 9308 |
| 550 | 20230912 | 111900 | 290664800000 | 203500 | 205000 | 205000 | 203000 | 15762 |
| 551 | 20230912 | 111800 | 287448032500 | 204500 | 206000 | 206000 | 204500 | 5667 |
| 552 | 20230912 | 111700 | 286285068000 | 205500 | 206000 | 206000 | 205500 | 539 |
| 553 | 20230912 | 111600 | 286174223500 | 205500 | 206500 | 206500 | 205500 | 1192 |
| 554 | 20230912 | 111500 | 285928702500 | 206000 | 206500 | 206500 | 206000 | 1156 |
| 555 | 20230912 | 111400 | 285690438500 | 206000 | 206500 | 206500 | 206000 | 215 |
| 556 | 20230912 | 111300 | 285646093000 | 206000 | 206500 | 206500 | 206000 | 1455 |
| 557 | 20230912 | 111200 | 285346251500 | 206000 | 206500 | 207000 | 206000 | 4491 |
| 558 | 20230912 | 111100 | 284419392000 | 206500 | 206500 | 206500 | 206000 | 789 |
| 559 | 20230912 | 111000 | 284256618000 | 206000 | 206000 | 207000 | 205500 | 3022 |
| 560 | 20230912 | 110900 | 283633701500 | 205500 | 206000 | 206000 | 205500 | 1411 |
| 561 | 20230912 | 110800 | 283343457500 | 206000 | 206000 | 206000 | 205500 | 730 |
| 562 | 20230912 | 110700 | 283193235500 | 206000 | 206000 | 206000 | 205500 | 1474 |
| 563 | 20230912 | 110600 | 282890239500 | 205500 | 206000 | 206000 | 205500 | 1623 |
| 564 | 20230912 | 110500 | 282556458500 | 205500 | 205500 | 206000 | 205000 | 2640 |
| 565 | 20230912 | 110400 | 282013923000 | 205000 | 205500 | 205500 | 205000 | 1163 |
| 566 | 20230912 | 110300 | 281775313500 | 205000 | 205500 | 205500 | 205000 | 1494 |
| 567 | 20230912 | 110200 | 281468977000 | 205000 | 205500 | 205500 | 204500 | 4813 |
| 568 | 20230912 | 110100 | 280482348000 | 205000 | 205500 | 205500 | 205000 | 3403 |
| 569 | 20230912 | 110000 | 279784221000 | 205000 | 206500 | 206500 | 205000 | 2870 |
| 570 | 20230912 | 105900 | 279194113500 | 206500 | 206000 | 207500 | 205500 | 3990 |
| 571 | 20230912 | 105800 | 278370588000 | 205500 | 205500 | 206000 | 205000 | 3823 |
| 572 | 20230912 | 105700 | 277585129000 | 205000 | 206000 | 206000 | 205000 | 3943 |
| 573 | 20230912 | 105600 | 276775295500 | 205500 | 206500 | 206500 | 205500 | 1890 |
| 574 | 20230912 | 105500 | 276386354000 | 206000 | 206500 | 206500 | 205500 | 2731 |
| 575 | 20230912 | 105400 | 275823656500 | 206500 | 206000 | 206500 | 205500 | 2174 |
| 576 | 20230912 | 105300 | 275375869000 | 205500 | 205500 | 206000 | 204500 | 13074 |
| 577 | 20230912 | 105200 | 272694382000 | 205500 | 206500 | 206500 | 205000 | 10851 |
| 578 | 20230912 | 105100 | 270462463500 | 206000 | 208000 | 208000 | 206000 | 8954 |
| 579 | 20230912 | 105000 | 268611004500 | 208000 | 208000 | 208000 | 207500 | 1103 |
| 580 | 20230912 | 104900 | 268382043500 | 208000 | 208000 | 208000 | 207500 | 1238 |
| 581 | 20230912 | 104800 | 268125049500 | 208000 | 208000 | 208000 | 207500 | 908 |
| 582 | 20230912 | 104700 | 267936598500 | 207500 | 207500 | 208000 | 207000 | 3322 |
| 583 | 20230912 | 104600 | 267247978000 | 207000 | 208000 | 208000 | 207000 | 4486 |
| 584 | 20230912 | 104500 | 266317297500 | 208000 | 208000 | 208000 | 207500 | 1869 |
| 585 | 20230912 | 104400 | 265929058000 | 207500 | 208000 | 208000 | 207500 | 1871 |
| 586 | 20230912 | 104300 | 265540617500 | 208000 | 209000 | 209000 | 207000 | 16419 |
| 587 | 20230912 | 104200 | 262130793500 | 208500 | 210500 | 211000 | 208000 | 15696 |
| 588 | 20230912 | 104100 | 258846770500 | 210500 | 210500 | 211000 | 210000 | 2501 |
| 589 | 20230912 | 104000 | 258320292000 | 210500 | 210500 | 210500 | 210000 | 1862 |
| 590 | 20230912 | 103900 | 257928899000 | 210000 | 212000 | 212000 | 209500 | 16327 |
| 591 | 20230912 | 103800 | 254490544500 | 212000 | 211500 | 212000 | 211000 | 3584 |
| 592 | 20230912 | 103700 | 253733103000 | 211500 | 214000 | 214500 | 211000 | 24051 |
| 593 | 20230912 | 103600 | 248613033500 | 214000 | 212500 | 214000 | 212500 | 6747 |
| 594 | 20230912 | 103500 | 247173099000 | 212500 | 213500 | 213500 | 212500 | 5692 |
| 595 | 20230912 | 103400 | 245961162000 | 213500 | 213000 | 213500 | 212500 | 6158 |
| 596 | 20230912 | 103300 | 244648149500 | 213000 | 213000 | 214000 | 212500 | 13700 |
| 597 | 20230912 | 103200 | 241728350000 | 212500 | 213000 | 213000 | 211500 | 10464 |
| 598 | 20230912 | 103100 | 239504768000 | 213000 | 213500 | 214000 | 212500 | 26297 |
| 599 | 20230912 | 103000 | 233890792000 | 213000 | 211500 | 214000 | 211000 | 33549 |
| 600 | 20230912 | 102900 | 226753508000 | 211000 | 211500 | 212000 | 211000 | 4894 |
| 601 | 20230912 | 102800 | 225718267000 | 211500 | 211500 | 211500 | 210500 | 2308 |
| 602 | 20230912 | 102700 | 225230794500 | 211000 | 211000 | 211500 | 210500 | 4138 |
| 603 | 20230912 | 102600 | 224357822500 | 210500 | 209500 | 211000 | 209500 | 3536 |
| 604 | 20230912 | 102500 | 223614113500 | 209500 | 210000 | 210000 | 209000 | 1448 |
| 605 | 20230912 | 102400 | 223310825500 | 209500 | 210500 | 210500 | 209000 | 5906 |
| 606 | 20230912 | 102300 | 222071800500 | 210500 | 210000 | 210500 | 209500 | 1499 |
| 607 | 20230912 | 102200 | 221756829000 | 210000 | 211500 | 211500 | 209500 | 5917 |
| 608 | 20230912 | 102100 | 220509539000 | 211500 | 211000 | 212000 | 211000 | 11490 |
| 609 | 20230912 | 102000 | 218078999500 | 211500 | 210500 | 211500 | 209500 | 8141 |
| 610 | 20230912 | 101900 | 216364906000 | 210500 | 210500 | 211000 | 210000 | 2832 |
| 611 | 20230912 | 101800 | 215769091000 | 210500 | 210500 | 211000 | 209500 | 3919 |
| 612 | 20230912 | 101700 | 214944276000 | 209500 | 209500 | 210500 | 208500 | 3880 |
| 613 | 20230912 | 101600 | 214131123500 | 209500 | 210000 | 210000 | 209000 | 1925 |
| 614 | 20230912 | 101500 | 213727847500 | 209500 | 210500 | 210500 | 209500 | 2146 |
| 615 | 20230912 | 101400 | 213277590000 | 210000 | 211000 | 211000 | 209000 | 6328 |
| 616 | 20230912 | 101300 | 211947628500 | 210500 | 208500 | 211000 | 208500 | 11552 |
| 617 | 20230912 | 101200 | 209519189000 | 208000 | 208500 | 208500 | 208000 | 1556 |
| 618 | 20230912 | 101100 | 209195030000 | 208500 | 209000 | 209000 | 208000 | 2144 |
| 619 | 20230912 | 101000 | 208747881000 | 209000 | 208000 | 209000 | 208000 | 2149 |
| 620 | 20230912 | 100900 | 208299334500 | 208500 | 209500 | 209500 | 208000 | 3017 |
| 621 | 20230912 | 100800 | 207669716000 | 209000 | 208500 | 209500 | 208000 | 4607 |
| 622 | 20230912 | 100700 | 206707382000 | 208500 | 207000 | 208500 | 206500 | 3545 |
| 623 | 20230912 | 100600 | 205971918500 | 207000 | 207000 | 207000 | 206000 | 2141 |
| 624 | 20230912 | 100500 | 205529778500 | 206500 | 207000 | 207000 | 206000 | 3159 |
| 625 | 20230912 | 100400 | 204877237500 | 206500 | 207500 | 207500 | 206000 | 8384 |
| 626 | 20230912 | 100300 | 203145323500 | 207000 | 207500 | 207500 | 207000 | 1298 |
| 627 | 20230912 | 100200 | 202876281500 | 207000 | 208000 | 208000 | 207000 | 2531 |
| 628 | 20230912 | 100100 | 202350685500 | 208000 | 207500 | 208500 | 207000 | 3270 |
| 629 | 20230912 | 100000 | 201671178500 | 207500 | 208000 | 208500 | 206500 | 9181 |
| 630 | 20230912 | 095900 | 199767314000 | 208000 | 210000 | 210000 | 207500 | 13853 |
| 631 | 20230912 | 095800 | 196874365000 | 209500 | 208500 | 210000 | 208000 | 7314 |
| 632 | 20230912 | 095700 | 195343906500 | 208500 | 208000 | 208500 | 207500 | 6583 |
| 633 | 20230912 | 095600 | 193973777500 | 207500 | 211000 | 211000 | 207500 | 11334 |
| 634 | 20230912 | 095500 | 191601802000 | 211000 | 211000 | 212000 | 210000 | 13475 |
| 635 | 20230912 | 095400 | 188756788500 | 210500 | 210500 | 211000 | 210000 | 5915 |
| 636 | 20230912 | 095300 | 187511134500 | 210500 | 210500 | 211500 | 210000 | 15165 |
| 637 | 20230912 | 095200 | 184311100500 | 210500 | 210000 | 212000 | 209500 | 27375 |
| 638 | 20230912 | 095100 | 178537794000 | 209500 | 208000 | 210000 | 207500 | 4742 |
| 639 | 20230912 | 095000 | 177547791000 | 208000 | 208000 | 208500 | 207500 | 3738 |
| 640 | 20230912 | 094900 | 176770733500 | 207500 | 208000 | 209000 | 207500 | 4784 |
| 641 | 20230912 | 094800 | 175776601000 | 207500 | 209000 | 210500 | 207500 | 18804 |
| 642 | 20230912 | 094700 | 171839823500 | 209000 | 209500 | 209500 | 208000 | 7833 |
| 643 | 20230912 | 094600 | 170204952000 | 209500 | 209000 | 209500 | 208500 | 5839 |
| 644 | 20230912 | 094500 | 168984562000 | 209000 | 210000 | 210000 | 208500 | 9319 |
| 645 | 20230912 | 094400 | 167035221500 | 210000 | 210000 | 211000 | 208500 | 27255 |
| 646 | 20230912 | 094300 | 161318204500 | 210000 | 205500 | 210000 | 204500 | 21592 |
| 647 | 20230912 | 094200 | 156827419000 | 205000 | 205500 | 206000 | 205000 | 6163 |
| 648 | 20230912 | 094100 | 155562956000 | 205500 | 206000 | 206000 | 205000 | 4217 |
| 649 | 20230912 | 094000 | 154696848000 | 205500 | 207000 | 207500 | 205500 | 7680 |
| 650 | 20230912 | 093900 | 153112349000 | 207000 | 207000 | 207000 | 206500 | 2051 |
| 651 | 20230912 | 093800 | 152688348000 | 206500 | 205500 | 207000 | 205500 | 4695 |
| 652 | 20230912 | 093700 | 151719817000 | 205500 | 207000 | 207000 | 205500 | 6612 |
| 653 | 20230912 | 093600 | 150357923500 | 206500 | 208000 | 208000 | 206000 | 7410 |
| 654 | 20230912 | 093500 | 148826447000 | 208000 | 208500 | 209000 | 207500 | 10882 |
| 655 | 20230912 | 093400 | 146556852000 | 208500 | 208000 | 209500 | 208000 | 12212 |
| 656 | 20230912 | 093300 | 144008143000 | 208000 | 207000 | 208500 | 206500 | 6438 |
| 657 | 20230912 | 093200 | 142671569500 | 207000 | 207500 | 208500 | 207000 | 6641 |
| 658 | 20230912 | 093100 | 141292908000 | 208000 | 207500 | 209000 | 207000 | 19889 |
| 659 | 20230912 | 093000 | 137150517000 | 207000 | 207000 | 208000 | 206000 | 11594 |
| 660 | 20230912 | 092900 | 134749487000 | 207500 | 204000 | 207500 | 204000 | 18665 |
| 661 | 20230912 | 092800 | 130905418500 | 204500 | 205500 | 205500 | 204000 | 7120 |
| 662 | 20230912 | 092700 | 129447924000 | 205500 | 205000 | 205500 | 204500 | 8446 |
| 663 | 20230912 | 092600 | 127714276000 | 204500 | 205000 | 205500 | 204500 | 8221 |
| 664 | 20230912 | 092500 | 126028629500 | 205000 | 204500 | 205000 | 204000 | 11362 |
| 665 | 20230912 | 092400 | 123704168500 | 204500 | 202500 | 205000 | 202000 | 19258 |
| 666 | 20230912 | 092300 | 119779032500 | 202500 | 202500 | 202500 | 202000 | 8145 |
| 667 | 20230912 | 092200 | 118132248000 | 202500 | 202000 | 202500 | 201500 | 7779 |
| 668 | 20230912 | 092100 | 116559045500 | 201500 | 200500 | 202500 | 200000 | 25903 |
| 669 | 20230912 | 092000 | 111347110500 | 200500 | 202500 | 202500 | 200500 | 36075 |
| 670 | 20230912 | 091900 | 104098080500 | 202000 | 203000 | 203000 | 201500 | 29101 |
| 671 | 20230912 | 091800 | 98221881500 | 202500 | 204500 | 204500 | 202500 | 19608 |
| 672 | 20230912 | 091700 | 94237286500 | 204000 | 204500 | 205500 | 203500 | 16411 |
| 673 | 20230912 | 091600 | 90878674000 | 204500 | 205000 | 205000 | 204500 | 6197 |
| 674 | 20230912 | 091500 | 89610150500 | 205000 | 203000 | 206500 | 202500 | 25072 |
| 675 | 20230912 | 091400 | 84490203500 | 202500 | 204000 | 204500 | 202000 | 38655 |
| 676 | 20230912 | 091300 | 76647726500 | 204000 | 203500 | 205000 | 202500 | 37929 |
| 677 | 20230912 | 091200 | 68919500000 | 203500 | 207000 | 207000 | 203000 | 35807 |
| 678 | 20230912 | 091100 | 61578311000 | 206500 | 206000 | 208000 | 205500 | 21148 |
| 679 | 20230912 | 091000 | 57211303000 | 205500 | 209000 | 209000 | 205500 | 18020 |
| 680 | 20230912 | 090900 | 53481515000 | 208500 | 209500 | 209500 | 207500 | 17878 |
| 681 | 20230912 | 090800 | 49752551500 | 209500 | 211000 | 211500 | 209000 | 12419 |
| 682 | 20230912 | 090700 | 47141459000 | 211000 | 212000 | 212500 | 210500 | 24578 |
| 683 | 20230912 | 090600 | 41937250500 | 212000 | 209000 | 212000 | 208500 | 29725 |
| 684 | 20230912 | 090500 | 35680494000 | 209000 | 209500 | 209500 | 207500 | 13684 |
| 685 | 20230912 | 090400 | 32825424500 | 209500 | 207000 | 209500 | 206000 | 17991 |
| 686 | 20230912 | 090300 | 29088340500 | 206500 | 207500 | 207500 | 205500 | 17653 |
| 687 | 20230912 | 090200 | 25446240500 | 207000 | 205000 | 208000 | 204500 | 30875 |
| 688 | 20230912 | 090100 | 19086145500 | 204500 | 207000 | 208500 | 204500 | 43549 |
| 689 | 20230912 | 090000 | 10089664500 | 207000 | 209500 | 209500 | 207000 | 47386 |