39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 202000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 36987 |
| 3 | 20230914 | 201900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 4 | 20230914 | 201800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 5 | 20230914 | 201700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 6 | 20230914 | 201600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 7 | 20230914 | 201500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 8 | 20230914 | 201400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 9 | 20230914 | 201300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 10 | 20230914 | 201200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 11 | 20230914 | 201100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 12 | 20230914 | 201000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 13 | 20230914 | 200900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 14 | 20230914 | 200800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 15 | 20230914 | 200700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 16 | 20230914 | 200600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 17 | 20230914 | 200500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 18 | 20230914 | 200400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 19 | 20230914 | 200300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 20 | 20230914 | 200200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 21 | 20230914 | 200100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 22 | 20230914 | 200000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 23 | 20230914 | 195900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 24 | 20230914 | 195800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 25 | 20230914 | 195700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 26 | 20230914 | 195600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 27 | 20230914 | 195500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 28 | 20230914 | 195400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 29 | 20230914 | 195300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 30 | 20230914 | 195200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 31 | 20230914 | 195100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 32 | 20230914 | 195000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 36987 |
| 33 | 20230914 | 194900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 34 | 20230914 | 194800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 35 | 20230914 | 194700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 36 | 20230914 | 194600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 37 | 20230914 | 194500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 38 | 20230914 | 194400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 39 | 20230914 | 194300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 40 | 20230914 | 194200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 41 | 20230914 | 194100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 42 | 20230914 | 194000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 43 | 20230914 | 193900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 44 | 20230914 | 193800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 45 | 20230914 | 193700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 46 | 20230914 | 193600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 47 | 20230914 | 193500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 48 | 20230914 | 193400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 49 | 20230914 | 193300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 50 | 20230914 | 193200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 51 | 20230914 | 193100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 52 | 20230914 | 193000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 53 | 20230914 | 192900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 54 | 20230914 | 192800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 55 | 20230914 | 192700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 56 | 20230914 | 192600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 57 | 20230914 | 192500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 58 | 20230914 | 192400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 59 | 20230914 | 192300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 60 | 20230914 | 192200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 61 | 20230914 | 192100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 62 | 20230914 | 192000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 36987 |
| 63 | 20230914 | 191900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 64 | 20230914 | 191800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 65 | 20230914 | 191700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 66 | 20230914 | 191600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 67 | 20230914 | 191500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 68 | 20230914 | 191400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 69 | 20230914 | 191300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 70 | 20230914 | 191200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 71 | 20230914 | 191100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 72 | 20230914 | 191000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 73 | 20230914 | 190900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 74 | 20230914 | 190800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 75 | 20230914 | 190700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 76 | 20230914 | 190600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 77 | 20230914 | 190500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 78 | 20230914 | 190400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 79 | 20230914 | 190300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 80 | 20230914 | 190200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 81 | 20230914 | 190100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 82 | 20230914 | 190000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 83 | 20230914 | 185900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 84 | 20230914 | 185800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 85 | 20230914 | 185700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 86 | 20230914 | 185600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 87 | 20230914 | 185500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 88 | 20230914 | 185400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 89 | 20230914 | 185300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 90 | 20230914 | 185200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 91 | 20230914 | 185100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 92 | 20230914 | 185000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 36987 |
| 93 | 20230914 | 184900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 94 | 20230914 | 184800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 95 | 20230914 | 184700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 96 | 20230914 | 184600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 97 | 20230914 | 184500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 98 | 20230914 | 184400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 99 | 20230914 | 184300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 100 | 20230914 | 184200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 101 | 20230914 | 184100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 102 | 20230914 | 184000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 103 | 20230914 | 183900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 104 | 20230914 | 183800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 105 | 20230914 | 183700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 106 | 20230914 | 183600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 107 | 20230914 | 183500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 108 | 20230914 | 183400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 109 | 20230914 | 183300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 110 | 20230914 | 183200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 111 | 20230914 | 183100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 112 | 20230914 | 183000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 113 | 20230914 | 182900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 114 | 20230914 | 182800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 115 | 20230914 | 182700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 116 | 20230914 | 182600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 117 | 20230914 | 182500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 118 | 20230914 | 182400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 119 | 20230914 | 182300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 120 | 20230914 | 182200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 121 | 20230914 | 182100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 122 | 20230914 | 182000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 36987 |
| 123 | 20230914 | 181900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 124 | 20230914 | 181800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 125 | 20230914 | 181700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 126 | 20230914 | 181600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 127 | 20230914 | 181500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 128 | 20230914 | 181400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 129 | 20230914 | 181300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 130 | 20230914 | 181200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 131 | 20230914 | 181100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 132 | 20230914 | 181000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 133 | 20230914 | 180900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 134 | 20230914 | 180800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 135 | 20230914 | 180700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 136 | 20230914 | 180600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 137 | 20230914 | 180500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 138 | 20230914 | 180400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 139 | 20230914 | 180300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 140 | 20230914 | 180200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 141 | 20230914 | 180100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 142 | 20230914 | 180000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 143 | 20230914 | 175900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 144 | 20230914 | 175800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 145 | 20230914 | 175700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 146 | 20230914 | 175600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 147 | 20230914 | 175500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 148 | 20230914 | 175400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 149 | 20230914 | 175300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 150 | 20230914 | 175200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 151 | 20230914 | 175100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 152 | 20230914 | 175000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 36987 |
| 153 | 20230914 | 174900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 154 | 20230914 | 174800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 155 | 20230914 | 174700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 156 | 20230914 | 174600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 157 | 20230914 | 174500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 158 | 20230914 | 174400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 159 | 20230914 | 174300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 160 | 20230914 | 174200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 161 | 20230914 | 174100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 162 | 20230914 | 174000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 163 | 20230914 | 173900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 164 | 20230914 | 173800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 165 | 20230914 | 173700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 166 | 20230914 | 173600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 167 | 20230914 | 173500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 168 | 20230914 | 173400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 169 | 20230914 | 173300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 170 | 20230914 | 173200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 171 | 20230914 | 173100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 172 | 20230914 | 173000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 173 | 20230914 | 172900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 174 | 20230914 | 172800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 175 | 20230914 | 172700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 176 | 20230914 | 172600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 177 | 20230914 | 172500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 178 | 20230914 | 172400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 179 | 20230914 | 172300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 180 | 20230914 | 172200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 181 | 20230914 | 172100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 182 | 20230914 | 172000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 36987 |
| 183 | 20230914 | 171900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 184 | 20230914 | 171800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 185 | 20230914 | 171700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 186 | 20230914 | 171600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 187 | 20230914 | 171500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 188 | 20230914 | 171400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 189 | 20230914 | 171300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 190 | 20230914 | 171200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 191 | 20230914 | 171100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 192 | 20230914 | 171000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 193 | 20230914 | 170900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 194 | 20230914 | 170800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 195 | 20230914 | 170700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 196 | 20230914 | 170600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 197 | 20230914 | 170500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 198 | 20230914 | 170400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 199 | 20230914 | 170300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 200 | 20230914 | 170200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 201 | 20230914 | 170100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 202 | 20230914 | 170000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 203 | 20230914 | 165900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 204 | 20230914 | 165800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 205 | 20230914 | 165700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 206 | 20230914 | 165600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 207 | 20230914 | 165500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 208 | 20230914 | 165400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 209 | 20230914 | 165300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 210 | 20230914 | 165200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 211 | 20230914 | 165100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 212 | 20230914 | 165000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 36987 |
| 213 | 20230914 | 164900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 214 | 20230914 | 164800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 215 | 20230914 | 164700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 216 | 20230914 | 164600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 217 | 20230914 | 164500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 218 | 20230914 | 164400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 219 | 20230914 | 164300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 220 | 20230914 | 164200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 221 | 20230914 | 164100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 222 | 20230914 | 164000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 223 | 20230914 | 163900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 224 | 20230914 | 163800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 225 | 20230914 | 163700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 226 | 20230914 | 163600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 227 | 20230914 | 163500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 228 | 20230914 | 163400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 229 | 20230914 | 163300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 230 | 20230914 | 163200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 231 | 20230914 | 163100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 232 | 20230914 | 163000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 233 | 20230914 | 162900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 234 | 20230914 | 162800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 235 | 20230914 | 162700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 236 | 20230914 | 162600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 237 | 20230914 | 162500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 238 | 20230914 | 162400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 239 | 20230914 | 162300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 240 | 20230914 | 162200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 241 | 20230914 | 162100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 242 | 20230914 | 162000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 36987 |
| 243 | 20230914 | 161900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 244 | 20230914 | 161800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 245 | 20230914 | 161700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 246 | 20230914 | 161600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 247 | 20230914 | 161500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 248 | 20230914 | 161400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 249 | 20230914 | 161300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 250 | 20230914 | 161200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 251 | 20230914 | 161100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 252 | 20230914 | 161000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 253 | 20230914 | 160900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 254 | 20230914 | 160800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 255 | 20230914 | 160700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 256 | 20230914 | 160600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 257 | 20230914 | 160500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 258 | 20230914 | 160400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 259 | 20230914 | 160300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 260 | 20230914 | 160200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 261 | 20230914 | 160100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 262 | 20230914 | 160000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 263 | 20230914 | 155900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 264 | 20230914 | 155800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 265 | 20230914 | 155700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 266 | 20230914 | 155600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 267 | 20230914 | 155500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 268 | 20230914 | 155400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 269 | 20230914 | 155300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 270 | 20230914 | 155200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 271 | 20230914 | 155100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 272 | 20230914 | 155000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 36987 |
| 273 | 20230914 | 154900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 274 | 20230914 | 154800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 275 | 20230914 | 154700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 276 | 20230914 | 154600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 277 | 20230914 | 154500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 278 | 20230914 | 154400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 279 | 20230914 | 154300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 280 | 20230914 | 154200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 281 | 20230914 | 154100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 282 | 20230914 | 154000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 283 | 20230914 | 153900 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 284 | 20230914 | 153800 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 285 | 20230914 | 153700 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 286 | 20230914 | 153600 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 287 | 20230914 | 153500 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 288 | 20230914 | 153400 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 289 | 20230914 | 153300 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 290 | 20230914 | 153200 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 291 | 20230914 | 153100 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 292 | 20230914 | 153000 | 22954985200 | 155300 | 155300 | 155300 | 155300 | 36987 |
| 293 | 20230914 | 152900 | 17210904100 | 155200 | 155200 | 155200 | 155200 | 0 |
| 294 | 20230914 | 152800 | 17210904100 | 155200 | 155200 | 155200 | 155200 | 0 |
| 295 | 20230914 | 152700 | 17210904100 | 155200 | 155200 | 155200 | 155200 | 0 |
| 296 | 20230914 | 152600 | 17210904100 | 155200 | 155200 | 155200 | 155200 | 0 |
| 297 | 20230914 | 152500 | 17210904100 | 155200 | 155200 | 155200 | 155200 | 0 |
| 298 | 20230914 | 152400 | 17210904100 | 155200 | 155200 | 155200 | 155200 | 0 |
| 299 | 20230914 | 152300 | 17210904100 | 155200 | 155200 | 155200 | 155200 | 0 |
| 300 | 20230914 | 152200 | 17210904100 | 155200 | 155200 | 155200 | 155200 | 0 |
| 301 | 20230914 | 152100 | 17210904100 | 155200 | 155200 | 155200 | 155200 | 0 |
| 302 | 20230914 | 152000 | 17210904100 | 155200 | 155200 | 155200 | 155200 | 0 |
| 303 | 20230914 | 151900 | 17210904100 | 155200 | 155200 | 155200 | 155100 | 316 |
| 304 | 20230914 | 151800 | 17161874200 | 155200 | 155100 | 155200 | 155100 | 94 |
| 305 | 20230914 | 151700 | 17147290000 | 155100 | 155100 | 155200 | 155100 | 243 |
| 306 | 20230914 | 151600 | 17109586300 | 155200 | 155200 | 155200 | 155100 | 777 |
| 307 | 20230914 | 151500 | 16989062700 | 155200 | 155100 | 155200 | 155000 | 514 |
| 308 | 20230914 | 151400 | 16909340500 | 155100 | 155000 | 155100 | 155000 | 183 |
| 309 | 20230914 | 151300 | 16880964400 | 155100 | 155000 | 155100 | 155000 | 229 |
| 310 | 20230914 | 151200 | 16845450900 | 155100 | 155100 | 155100 | 155000 | 187 |
| 311 | 20230914 | 151100 | 16816452500 | 155000 | 155100 | 155100 | 155000 | 144 |
| 312 | 20230914 | 151000 | 16794122200 | 155000 | 154900 | 155100 | 154900 | 223 |
| 313 | 20230914 | 150900 | 16759554700 | 154900 | 154900 | 155100 | 154900 | 474 |
| 314 | 20230914 | 150800 | 16686091100 | 155000 | 155000 | 155000 | 154900 | 160 |
| 315 | 20230914 | 150700 | 16661294400 | 154900 | 155000 | 155000 | 154900 | 198 |
| 316 | 20230914 | 150600 | 16630609300 | 155100 | 155100 | 155100 | 155000 | 212 |
| 317 | 20230914 | 150500 | 16597736600 | 155000 | 155000 | 155100 | 155000 | 242 |
| 318 | 20230914 | 150400 | 16560218000 | 155000 | 155100 | 155100 | 155000 | 217 |
| 319 | 20230914 | 150300 | 16526573100 | 155000 | 155100 | 155100 | 155000 | 175 |
| 320 | 20230914 | 150200 | 16499438200 | 155000 | 155100 | 155100 | 155000 | 175 |
| 321 | 20230914 | 150100 | 16472303000 | 155100 | 155000 | 155100 | 155000 | 217 |
| 322 | 20230914 | 150000 | 16438657800 | 155000 | 155100 | 155200 | 155000 | 893 |
| 323 | 20230914 | 145900 | 16300189300 | 155100 | 155200 | 155200 | 155100 | 413 |
| 324 | 20230914 | 145800 | 16236122600 | 155100 | 155100 | 155200 | 155100 | 274 |
| 325 | 20230914 | 145700 | 16193615300 | 155100 | 155100 | 155200 | 155100 | 173 |
| 326 | 20230914 | 145600 | 16166773000 | 155100 | 155200 | 155200 | 155100 | 155 |
| 327 | 20230914 | 145500 | 16142725700 | 155100 | 155100 | 155200 | 155100 | 181 |
| 328 | 20230914 | 145400 | 16114642300 | 155100 | 155200 | 155200 | 155100 | 94 |
| 329 | 20230914 | 145300 | 16100056500 | 155200 | 155200 | 155200 | 155100 | 142 |
| 330 | 20230914 | 145200 | 16078024600 | 155200 | 155200 | 155200 | 155100 | 117 |
| 331 | 20230914 | 145100 | 16059872700 | 155200 | 155000 | 155200 | 155000 | 485 |
| 332 | 20230914 | 145000 | 15984647000 | 155000 | 155000 | 155100 | 155000 | 174 |
| 333 | 20230914 | 144900 | 15957666900 | 155000 | 155000 | 155100 | 155000 | 305 |
| 334 | 20230914 | 144800 | 15910380400 | 155100 | 155000 | 155100 | 155000 | 121 |
| 335 | 20230914 | 144700 | 15891619400 | 155100 | 155100 | 155100 | 155000 | 102 |
| 336 | 20230914 | 144600 | 15875803100 | 155000 | 155000 | 155100 | 155000 | 118 |
| 337 | 20230914 | 144500 | 15857506000 | 155000 | 155100 | 155100 | 155000 | 1385 |
| 338 | 20230914 | 144400 | 15642696600 | 155200 | 155100 | 155200 | 155000 | 531 |
| 339 | 20230914 | 144300 | 15560334500 | 155100 | 155000 | 155100 | 155000 | 115 |
| 340 | 20230914 | 144200 | 15542503900 | 155100 | 155000 | 155100 | 155000 | 300 |
| 341 | 20230914 | 144100 | 15495999400 | 155100 | 155100 | 155100 | 155000 | 106 |
| 342 | 20230914 | 144000 | 15479563400 | 155000 | 155000 | 155100 | 155000 | 153 |
| 343 | 20230914 | 143900 | 15455838900 | 155100 | 155000 | 155100 | 155000 | 142 |
| 344 | 20230914 | 143800 | 15433824000 | 155000 | 155000 | 155100 | 155000 | 96 |
| 345 | 20230914 | 143700 | 15418940200 | 155000 | 155000 | 155100 | 155000 | 88 |
| 346 | 20230914 | 143600 | 15405297700 | 155000 | 155100 | 155100 | 155000 | 95 |
| 347 | 20230914 | 143500 | 15390570100 | 155100 | 155100 | 155100 | 155000 | 150 |
| 348 | 20230914 | 143400 | 15367314500 | 155000 | 155000 | 155100 | 155000 | 193 |
| 349 | 20230914 | 143300 | 15337386000 | 155000 | 155000 | 155100 | 155000 | 104 |
| 350 | 20230914 | 143200 | 15321262700 | 155000 | 155100 | 155100 | 155000 | 96 |
| 351 | 20230914 | 143100 | 15306379700 | 155000 | 155000 | 155100 | 155000 | 106 |
| 352 | 20230914 | 143000 | 15289947300 | 155100 | 155000 | 155100 | 155000 | 100 |
| 353 | 20230914 | 142900 | 15274443600 | 155100 | 155000 | 155100 | 155000 | 104 |
| 354 | 20230914 | 142800 | 15258319700 | 155000 | 155100 | 155100 | 155000 | 76 |
| 355 | 20230914 | 142700 | 15246536700 | 155000 | 155100 | 155100 | 155000 | 65 |
| 356 | 20230914 | 142600 | 15236458600 | 155100 | 155100 | 155200 | 155000 | 846 |
| 357 | 20230914 | 142500 | 15105242300 | 155100 | 155100 | 155200 | 155100 | 141 |
| 358 | 20230914 | 142400 | 15083366800 | 155200 | 155200 | 155200 | 155100 | 147 |
| 359 | 20230914 | 142300 | 15060558200 | 155200 | 155200 | 155200 | 155100 | 105 |
| 360 | 20230914 | 142200 | 15044266400 | 155100 | 155100 | 155200 | 155100 | 834 |
| 361 | 20230914 | 142100 | 14914834300 | 155200 | 155000 | 155200 | 155000 | 902 |
| 362 | 20230914 | 142000 | 14774933600 | 155000 | 155000 | 155100 | 155000 | 95 |
| 363 | 20230914 | 141900 | 14760203800 | 155100 | 155100 | 155100 | 155000 | 106 |
| 364 | 20230914 | 141800 | 14743766900 | 155100 | 155100 | 155100 | 155000 | 93 |
| 365 | 20230914 | 141700 | 14729344100 | 155100 | 155100 | 155100 | 155000 | 75 |
| 366 | 20230914 | 141600 | 14717713900 | 155000 | 155000 | 155100 | 155000 | 66 |
| 367 | 20230914 | 141500 | 14707481400 | 155000 | 155200 | 155200 | 155000 | 465 |
| 368 | 20230914 | 141400 | 14635356400 | 155100 | 155100 | 155200 | 155100 | 157 |
| 369 | 20230914 | 141300 | 14611000000 | 155100 | 155100 | 155200 | 155100 | 175 |
| 370 | 20230914 | 141200 | 14583849800 | 155200 | 155100 | 155200 | 155100 | 96 |
| 371 | 20230914 | 141100 | 14568952000 | 155100 | 155100 | 155200 | 155100 | 133 |
| 372 | 20230914 | 141000 | 14548316700 | 155200 | 155100 | 155200 | 155100 | 114 |
| 373 | 20230914 | 140900 | 14530627000 | 155100 | 155200 | 155200 | 155100 | 88 |
| 374 | 20230914 | 140800 | 14516973400 | 155200 | 155200 | 155200 | 155100 | 165 |
| 375 | 20230914 | 140700 | 14491376600 | 155100 | 155200 | 155200 | 155100 | 61 |
| 376 | 20230914 | 140600 | 14481910200 | 155100 | 155000 | 155200 | 155000 | 1030 |
| 377 | 20230914 | 140500 | 14322149600 | 155100 | 155000 | 155100 | 155000 | 68 |
| 378 | 20230914 | 140400 | 14311604800 | 155000 | 155000 | 155100 | 155000 | 43 |
| 379 | 20230914 | 140300 | 14304937900 | 155100 | 155100 | 155100 | 155000 | 56 |
| 380 | 20230914 | 140200 | 14296254400 | 155000 | 155100 | 155100 | 155000 | 52 |
| 381 | 20230914 | 140100 | 14288192300 | 155100 | 155000 | 155100 | 155000 | 228 |
| 382 | 20230914 | 140000 | 14252831000 | 155100 | 155000 | 155100 | 155000 | 68 |
| 383 | 20230914 | 135900 | 14242289000 | 155000 | 155100 | 155200 | 155000 | 184 |
| 384 | 20230914 | 135800 | 14213751100 | 155100 | 155100 | 155200 | 155100 | 241 |
| 385 | 20230914 | 135700 | 14176369900 | 155100 | 155200 | 155200 | 155100 | 52 |
| 386 | 20230914 | 135600 | 14168303300 | 155200 | 155100 | 155200 | 155100 | 69 |
| 387 | 20230914 | 135500 | 14157598200 | 155200 | 155000 | 155200 | 155000 | 233 |
| 388 | 20230914 | 135400 | 14121454200 | 155000 | 155000 | 155100 | 155000 | 39 |
| 389 | 20230914 | 135300 | 14115406800 | 155000 | 155100 | 155100 | 155000 | 98 |
| 390 | 20230914 | 135200 | 14100209800 | 155000 | 155100 | 155200 | 155000 | 418 |
| 391 | 20230914 | 135100 | 14035378100 | 155100 | 155100 | 155200 | 155100 | 60 |
| 392 | 20230914 | 135000 | 14026068500 | 155100 | 155100 | 155200 | 155000 | 1256 |
| 393 | 20230914 | 134900 | 13831261600 | 155100 | 155500 | 155500 | 155100 | 529 |
| 394 | 20230914 | 134800 | 13749084400 | 155400 | 155400 | 155500 | 155400 | 101 |
| 395 | 20230914 | 134700 | 13733382200 | 155400 | 155500 | 155500 | 155400 | 50 |
| 396 | 20230914 | 134600 | 13725610100 | 155400 | 155400 | 155500 | 155400 | 47 |
| 397 | 20230914 | 134500 | 13718303600 | 155500 | 155400 | 155500 | 155300 | 437 |
| 398 | 20230914 | 134400 | 13650384200 | 155300 | 155400 | 155400 | 155300 | 173 |
| 399 | 20230914 | 134300 | 13623515400 | 155400 | 155300 | 155400 | 155300 | 59 |
| 400 | 20230914 | 134200 | 13614349000 | 155400 | 155300 | 155400 | 155200 | 243 |
| 401 | 20230914 | 134100 | 13576608400 | 155300 | 155300 | 155300 | 155200 | 44 |
| 402 | 20230914 | 134000 | 13569775500 | 155300 | 155200 | 155400 | 155200 | 226 |
| 403 | 20230914 | 133900 | 13534678300 | 155200 | 155100 | 155400 | 155100 | 771 |
| 404 | 20230914 | 133800 | 13414968900 | 155200 | 155200 | 155300 | 155200 | 315 |
| 405 | 20230914 | 133700 | 13366077700 | 155200 | 155100 | 155200 | 155100 | 236 |
| 406 | 20230914 | 133600 | 13329450800 | 155100 | 155200 | 155200 | 155100 | 265 |
| 407 | 20230914 | 133500 | 13288323400 | 155200 | 155300 | 155300 | 155100 | 271 |
| 408 | 20230914 | 133400 | 13246264000 | 155200 | 155200 | 155300 | 155100 | 286 |
| 409 | 20230914 | 133300 | 13201871400 | 155200 | 155200 | 155200 | 155100 | 143 |
| 410 | 20230914 | 133200 | 13179678000 | 155200 | 155300 | 155300 | 155100 | 144 |
| 411 | 20230914 | 133100 | 13157329300 | 155300 | 155200 | 155300 | 155100 | 233 |
| 412 | 20230914 | 133000 | 13121168100 | 155100 | 155100 | 155300 | 155100 | 668 |
| 413 | 20230914 | 132900 | 13017491000 | 155100 | 155200 | 155200 | 155100 | 18 |
| 414 | 20230914 | 132800 | 13014698700 | 155100 | 155000 | 155200 | 155000 | 107 |
| 415 | 20230914 | 132700 | 12998103300 | 155000 | 155000 | 155100 | 155000 | 9 |
| 416 | 20230914 | 132600 | 12996707900 | 155000 | 155000 | 155100 | 154900 | 130 |
| 417 | 20230914 | 132500 | 12976561000 | 155000 | 155100 | 155100 | 155000 | 255 |
| 418 | 20230914 | 132400 | 12937026000 | 155100 | 155200 | 155200 | 155100 | 18 |
| 419 | 20230914 | 132300 | 12934232800 | 155200 | 155200 | 155200 | 155100 | 244 |
| 420 | 20230914 | 132200 | 12896375400 | 155200 | 155200 | 155300 | 155200 | 42 |
| 421 | 20230914 | 132100 | 12889856700 | 155300 | 155300 | 155300 | 155000 | 663 |
| 422 | 20230914 | 132000 | 12786926900 | 155400 | 155300 | 155400 | 155300 | 95 |
| 423 | 20230914 | 131900 | 12772164300 | 155300 | 155300 | 155400 | 155200 | 272 |
| 424 | 20230914 | 131800 | 12729922100 | 155200 | 155100 | 155300 | 155100 | 285 |
| 425 | 20230914 | 131700 | 12685701500 | 155000 | 155100 | 155100 | 155000 | 162 |
| 426 | 20230914 | 131600 | 12660578700 | 155000 | 155300 | 155300 | 155000 | 329 |
| 427 | 20230914 | 131500 | 12609545000 | 155300 | 155200 | 155300 | 155200 | 262 |
| 428 | 20230914 | 131400 | 12568875900 | 155200 | 155200 | 155200 | 155100 | 119 |
| 429 | 20230914 | 131300 | 12550412700 | 155100 | 155100 | 155100 | 155000 | 233 |
| 430 | 20230914 | 131200 | 12514277100 | 155000 | 155200 | 155200 | 155000 | 340 |
| 431 | 20230914 | 131100 | 12461537600 | 155200 | 155000 | 155300 | 155000 | 487 |
| 432 | 20230914 | 131000 | 12385977200 | 155000 | 155000 | 155200 | 155000 | 290 |
| 433 | 20230914 | 130900 | 12340998800 | 155000 | 155200 | 155300 | 155000 | 187 |
| 434 | 20230914 | 130800 | 12311987500 | 155200 | 155100 | 155300 | 155000 | 292 |
| 435 | 20230914 | 130700 | 12266690300 | 155000 | 155100 | 155200 | 155000 | 128 |
| 436 | 20230914 | 130600 | 12246834700 | 155100 | 155100 | 155200 | 155000 | 144 |
| 437 | 20230914 | 130500 | 12224499800 | 155100 | 155100 | 155200 | 155000 | 323 |
| 438 | 20230914 | 130400 | 12174394000 | 155000 | 155000 | 155100 | 155000 | 86 |
| 439 | 20230914 | 130300 | 12161057800 | 155000 | 154900 | 155000 | 154900 | 157 |
| 440 | 20230914 | 130200 | 12136733400 | 154800 | 154900 | 155000 | 154800 | 155 |
| 441 | 20230914 | 130100 | 12112712400 | 154800 | 154900 | 155100 | 154800 | 647 |
| 442 | 20230914 | 130000 | 12012464200 | 154900 | 155000 | 155000 | 154900 | 101 |
| 443 | 20230914 | 125900 | 11996812300 | 154900 | 154900 | 155100 | 154800 | 647 |
| 444 | 20230914 | 125800 | 11896552600 | 154800 | 154800 | 154900 | 154800 | 167 |
| 445 | 20230914 | 125700 | 11870694900 | 154800 | 154800 | 155000 | 154700 | 282 |
| 446 | 20230914 | 125600 | 11827037000 | 154800 | 154900 | 154900 | 154700 | 199 |
| 447 | 20230914 | 125500 | 11796227600 | 154700 | 154700 | 154800 | 154600 | 387 |
| 448 | 20230914 | 125400 | 11736345400 | 154900 | 154700 | 154900 | 154700 | 512 |
| 449 | 20230914 | 125300 | 11657101900 | 154800 | 154700 | 154800 | 154700 | 513 |
| 450 | 20230914 | 125200 | 11577733000 | 154700 | 154700 | 154800 | 154700 | 103 |
| 451 | 20230914 | 125100 | 11561798700 | 154800 | 155000 | 155000 | 154800 | 681 |
| 452 | 20230914 | 125000 | 11456303400 | 155000 | 155000 | 155100 | 155000 | 31 |
| 453 | 20230914 | 124900 | 11451498200 | 155000 | 155100 | 155100 | 155000 | 637 |
| 454 | 20230914 | 124800 | 11352717800 | 155000 | 155000 | 155100 | 155000 | 84 |
| 455 | 20230914 | 124700 | 11339692800 | 155000 | 155000 | 155100 | 155000 | 42 |
| 456 | 20230914 | 124600 | 11333180800 | 155000 | 155000 | 155100 | 155000 | 464 |
| 457 | 20230914 | 124500 | 11261260600 | 155100 | 155100 | 155100 | 155000 | 254 |
| 458 | 20230914 | 124400 | 11221865900 | 155100 | 155000 | 155300 | 155000 | 627 |
| 459 | 20230914 | 124300 | 11124574900 | 155000 | 155200 | 155300 | 155000 | 638 |
| 460 | 20230914 | 124200 | 11025596200 | 155200 | 155200 | 155400 | 155200 | 951 |
| 461 | 20230914 | 124100 | 10877898900 | 155200 | 155400 | 155400 | 155200 | 275 |
| 462 | 20230914 | 124000 | 10835211200 | 155300 | 155200 | 155300 | 155200 | 589 |
| 463 | 20230914 | 123900 | 10743761300 | 155300 | 155100 | 155300 | 155100 | 375 |
| 464 | 20230914 | 123800 | 10685561300 | 155200 | 155100 | 155200 | 155100 | 43 |
| 465 | 20230914 | 123700 | 10678889700 | 155100 | 155200 | 155200 | 155100 | 266 |
| 466 | 20230914 | 123600 | 10637623900 | 155200 | 155200 | 155200 | 155100 | 292 |
| 467 | 20230914 | 123500 | 10592308900 | 155100 | 154900 | 155100 | 154900 | 800 |
| 468 | 20230914 | 123400 | 10468252200 | 155000 | 155100 | 155100 | 154900 | 556 |
| 469 | 20230914 | 123300 | 10382069700 | 155000 | 155000 | 155100 | 155000 | 352 |
| 470 | 20230914 | 123200 | 10327478300 | 155100 | 154900 | 155100 | 154900 | 600 |
| 471 | 20230914 | 123100 | 10234473500 | 154900 | 155000 | 155000 | 154900 | 88 |
| 472 | 20230914 | 123000 | 10220842000 | 155000 | 155000 | 155100 | 154900 | 647 |
| 473 | 20230914 | 122900 | 10120555400 | 155000 | 155100 | 155100 | 155000 | 382 |
| 474 | 20230914 | 122800 | 10061320500 | 155100 | 154800 | 155100 | 154800 | 2497 |
| 475 | 20230914 | 122700 | 9674380700 | 154900 | 154800 | 154900 | 154700 | 338 |
| 476 | 20230914 | 122600 | 9622056400 | 154800 | 154700 | 154900 | 154600 | 921 |
| 477 | 20230914 | 122500 | 9479506900 | 154700 | 154600 | 154700 | 154600 | 87 |
| 478 | 20230914 | 122400 | 9466049200 | 154600 | 154700 | 154700 | 154600 | 77 |
| 479 | 20230914 | 122300 | 9454141300 | 154700 | 154700 | 154700 | 154600 | 71 |
| 480 | 20230914 | 122200 | 9443161400 | 154700 | 154600 | 154700 | 154600 | 63 |
| 481 | 20230914 | 122100 | 9433419000 | 154700 | 154700 | 154700 | 154600 | 82 |
| 482 | 20230914 | 122000 | 9420738700 | 154600 | 154600 | 154700 | 154600 | 66 |
| 483 | 20230914 | 121900 | 9410531100 | 154700 | 154700 | 154700 | 154600 | 82 |
| 484 | 20230914 | 121800 | 9397847500 | 154600 | 154600 | 154700 | 154500 | 480 |
| 485 | 20230914 | 121700 | 9323625900 | 154600 | 154500 | 154600 | 154500 | 40 |
| 486 | 20230914 | 121600 | 9317444500 | 154600 | 154600 | 154600 | 154600 | 24 |
| 487 | 20230914 | 121500 | 9313734100 | 154500 | 154500 | 154600 | 154500 | 9 |
| 488 | 20230914 | 121400 | 9312343300 | 154600 | 154400 | 154600 | 154300 | 684 |
| 489 | 20230914 | 121300 | 9206690000 | 154300 | 154300 | 154400 | 154300 | 505 |
| 490 | 20230914 | 121200 | 9128768200 | 154300 | 154300 | 154400 | 154300 | 10 |
| 491 | 20230914 | 121100 | 9127224900 | 154400 | 154400 | 154400 | 154300 | 227 |
| 492 | 20230914 | 121000 | 9092179000 | 154400 | 154400 | 154500 | 154400 | 329 |
| 493 | 20230914 | 120900 | 9041370100 | 154400 | 154400 | 154400 | 154200 | 577 |
| 494 | 20230914 | 120800 | 8952310100 | 154300 | 154400 | 154500 | 154300 | 467 |
| 495 | 20230914 | 120700 | 8880214000 | 154500 | 154400 | 154500 | 154400 | 156 |
| 496 | 20230914 | 120600 | 8856120600 | 154400 | 154100 | 154500 | 154100 | 1311 |
| 497 | 20230914 | 120500 | 8653921200 | 154000 | 153900 | 154000 | 153900 | 1029 |
| 498 | 20230914 | 120400 | 8495480500 | 153900 | 153900 | 153900 | 153800 | 238 |
| 499 | 20230914 | 120300 | 8458853800 | 153800 | 153900 | 153900 | 153800 | 445 |
| 500 | 20230914 | 120200 | 8390369300 | 153900 | 153900 | 154000 | 153900 | 35 |
| 501 | 20230914 | 120100 | 8384982700 | 154000 | 154000 | 154000 | 153900 | 126 |
| 502 | 20230914 | 120000 | 8365587900 | 153900 | 154000 | 154000 | 153900 | 72 |
| 503 | 20230914 | 115900 | 8354505500 | 153900 | 153700 | 154000 | 153700 | 1053 |
| 504 | 20230914 | 115800 | 8192468500 | 153800 | 153700 | 153800 | 153700 | 334 |
| 505 | 20230914 | 115700 | 8141126800 | 153600 | 153600 | 153600 | 153600 | 21 |
| 506 | 20230914 | 115600 | 8137901200 | 153700 | 153500 | 153700 | 153500 | 672 |
| 507 | 20230914 | 115500 | 8034686700 | 153500 | 153300 | 153500 | 153300 | 90 |
| 508 | 20230914 | 115400 | 8020872300 | 153500 | 153400 | 153500 | 153300 | 378 |
| 509 | 20230914 | 115300 | 7962886000 | 153300 | 153400 | 153400 | 153300 | 262 |
| 510 | 20230914 | 115200 | 7922705700 | 153500 | 153400 | 153500 | 153400 | 57 |
| 511 | 20230914 | 115100 | 7913961600 | 153500 | 153400 | 153500 | 153400 | 115 |
| 512 | 20230914 | 115000 | 7896320300 | 153400 | 153500 | 153600 | 153400 | 388 |
| 513 | 20230914 | 114900 | 7836765800 | 153600 | 153500 | 153600 | 153500 | 18 |
| 514 | 20230914 | 114800 | 7834002500 | 153500 | 153500 | 153600 | 153500 | 30 |
| 515 | 20230914 | 114700 | 7829396300 | 153500 | 153600 | 153600 | 153500 | 12 |
| 516 | 20230914 | 114600 | 7827553600 | 153600 | 153500 | 153600 | 153400 | 376 |
| 517 | 20230914 | 114500 | 7769844300 | 153500 | 153500 | 153500 | 153500 | 22 |
| 518 | 20230914 | 114400 | 7766467300 | 153500 | 153600 | 153700 | 153500 | 336 |
| 519 | 20230914 | 114300 | 7714857700 | 153600 | 153600 | 153700 | 153600 | 241 |
| 520 | 20230914 | 114200 | 7677835700 | 153800 | 153700 | 153800 | 153700 | 124 |
| 521 | 20230914 | 114100 | 7658775000 | 153700 | 153800 | 153800 | 153700 | 88 |
| 522 | 20230914 | 114000 | 7645244900 | 153700 | 153700 | 153800 | 153700 | 81 |
| 523 | 20230914 | 113900 | 7632795000 | 153700 | 153700 | 153800 | 153700 | 310 |
| 524 | 20230914 | 113800 | 7585135400 | 153700 | 153700 | 153800 | 153700 | 324 |
| 525 | 20230914 | 113700 | 7535336400 | 153700 | 153500 | 153700 | 153400 | 523 |
| 526 | 20230914 | 113600 | 7455041400 | 153400 | 153400 | 153500 | 153300 | 278 |
| 527 | 20230914 | 113500 | 7412395200 | 153300 | 153400 | 153400 | 153300 | 67 |
| 528 | 20230914 | 113400 | 7402120100 | 153300 | 153300 | 153400 | 153300 | 40 |
| 529 | 20230914 | 113300 | 7395986400 | 153400 | 153300 | 153400 | 153300 | 47 |
| 530 | 20230914 | 113200 | 7388778600 | 153300 | 153400 | 153400 | 153300 | 47 |
| 531 | 20230914 | 113100 | 7381571800 | 153300 | 153300 | 153400 | 153300 | 44 |
| 532 | 20230914 | 113000 | 7374823600 | 153300 | 153400 | 153400 | 153300 | 57 |
| 533 | 20230914 | 112900 | 7366083400 | 153300 | 153300 | 153400 | 153300 | 47 |
| 534 | 20230914 | 112800 | 7358874900 | 153400 | 153400 | 153400 | 153300 | 85 |
| 535 | 20230914 | 112700 | 7345840600 | 153300 | 153300 | 153400 | 153300 | 82 |
| 536 | 20230914 | 112600 | 7333267500 | 153300 | 153300 | 153400 | 153300 | 118 |
| 537 | 20230914 | 112500 | 7315175100 | 153400 | 153400 | 153400 | 153300 | 128 |
| 538 | 20230914 | 112400 | 7295547700 | 153400 | 153400 | 153400 | 153300 | 30 |
| 539 | 20230914 | 112300 | 7290948200 | 153400 | 153300 | 153400 | 153300 | 70 |
| 540 | 20230914 | 112200 | 7280212200 | 153300 | 153300 | 153400 | 153300 | 50 |
| 541 | 20230914 | 112100 | 7272546100 | 153300 | 153300 | 153300 | 153200 | 177 |
| 542 | 20230914 | 112000 | 7245412700 | 153200 | 153200 | 153300 | 153200 | 77 |
| 543 | 20230914 | 111900 | 7233615000 | 153200 | 153200 | 153300 | 153200 | 22 |
| 544 | 20230914 | 111800 | 7230244500 | 153200 | 153200 | 153300 | 153200 | 77 |
| 545 | 20230914 | 111700 | 7218447900 | 153200 | 153300 | 153300 | 153200 | 29 |
| 546 | 20230914 | 111600 | 7214004700 | 153300 | 153200 | 153300 | 153200 | 21 |
| 547 | 20230914 | 111500 | 7210786500 | 153200 | 153100 | 153300 | 153100 | 84 |
| 548 | 20230914 | 111400 | 7197918000 | 153100 | 153000 | 153200 | 153000 | 228 |
| 549 | 20230914 | 111300 | 7163011400 | 153000 | 153100 | 153100 | 153000 | 25 |
| 550 | 20230914 | 111200 | 7159186000 | 153000 | 153100 | 153100 | 153000 | 15 |
| 551 | 20230914 | 111100 | 7156890800 | 153000 | 153000 | 153100 | 153000 | 153 |
| 552 | 20230914 | 111000 | 7133470600 | 153000 | 153100 | 153100 | 153000 | 28 |
| 553 | 20230914 | 110900 | 7129185300 | 153100 | 153100 | 153100 | 153000 | 26 |
| 554 | 20230914 | 110800 | 7125206900 | 153100 | 153000 | 153100 | 153000 | 41 |
| 555 | 20230914 | 110700 | 7118933200 | 153100 | 153000 | 153100 | 153000 | 95 |
| 556 | 20230914 | 110600 | 7104390900 | 153100 | 153200 | 153200 | 153000 | 153 |
| 557 | 20230914 | 110500 | 7080967700 | 153200 | 153100 | 153200 | 153100 | 10 |
| 558 | 20230914 | 110400 | 7079436300 | 153100 | 153200 | 153300 | 153100 | 260 |
| 559 | 20230914 | 110300 | 7039602300 | 153100 | 153200 | 153200 | 153100 | 339 |
| 560 | 20230914 | 110200 | 6987675100 | 153300 | 153300 | 153300 | 153300 | 42 |
| 561 | 20230914 | 110100 | 6981236500 | 153200 | 153100 | 153200 | 153000 | 399 |
| 562 | 20230914 | 110000 | 6920135700 | 153000 | 153100 | 153100 | 153000 | 21 |
| 563 | 20230914 | 105900 | 6916922400 | 153100 | 153100 | 153100 | 153100 | 341 |
| 564 | 20230914 | 105800 | 6864715300 | 153200 | 153200 | 153300 | 153000 | 539 |
| 565 | 20230914 | 105700 | 6782240600 | 153000 | 153200 | 153300 | 153000 | 398 |
| 566 | 20230914 | 105600 | 6721267200 | 153100 | 152700 | 153200 | 152700 | 1446 |
| 567 | 20230914 | 105500 | 6500191700 | 152700 | 152700 | 152800 | 152700 | 38 |
| 568 | 20230914 | 105400 | 6494385700 | 152700 | 152400 | 152800 | 152400 | 2707 |
| 569 | 20230914 | 105300 | 6081485200 | 152400 | 152500 | 152500 | 152400 | 99 |
| 570 | 20230914 | 105200 | 6066392200 | 152400 | 152400 | 152500 | 152400 | 31 |
| 571 | 20230914 | 105100 | 6061665900 | 152500 | 152500 | 152500 | 152400 | 111 |
| 572 | 20230914 | 105000 | 6044744600 | 152500 | 152400 | 152500 | 152400 | 59 |
| 573 | 20230914 | 104900 | 6035749400 | 152500 | 152400 | 152500 | 152400 | 107 |
| 574 | 20230914 | 104800 | 6019437000 | 152500 | 152300 | 152500 | 152300 | 250 |
| 575 | 20230914 | 104700 | 5981336100 | 152400 | 152300 | 152400 | 152300 | 58 |
| 576 | 20230914 | 104600 | 5972498200 | 152400 | 152300 | 152400 | 152300 | 35 |
| 577 | 20230914 | 104500 | 5967165200 | 152400 | 152300 | 152400 | 152300 | 51 |
| 578 | 20230914 | 104400 | 5959394800 | 152400 | 152300 | 152400 | 152300 | 64 |
| 579 | 20230914 | 104300 | 5949641700 | 152400 | 152300 | 152400 | 152300 | 45 |
| 580 | 20230914 | 104200 | 5942785000 | 152300 | 152200 | 152500 | 152200 | 1028 |
| 581 | 20230914 | 104100 | 5786205100 | 152200 | 152300 | 152300 | 152200 | 75 |
| 582 | 20230914 | 104000 | 5774785700 | 152200 | 152200 | 152300 | 152200 | 91 |
| 583 | 20230914 | 103900 | 5760932000 | 152300 | 152300 | 152300 | 152200 | 38 |
| 584 | 20230914 | 103800 | 5755147800 | 152200 | 152200 | 152200 | 152200 | 30 |
| 585 | 20230914 | 103700 | 5750581800 | 152300 | 152200 | 152300 | 152200 | 48 |
| 586 | 20230914 | 103600 | 5743276000 | 152200 | 152200 | 152300 | 152200 | 45 |
| 587 | 20230914 | 103500 | 5736425900 | 152300 | 152300 | 152300 | 152200 | 62 |
| 588 | 20230914 | 103400 | 5726989300 | 152300 | 152200 | 152300 | 152200 | 163 |
| 589 | 20230914 | 103300 | 5702169100 | 152200 | 152200 | 152300 | 152200 | 25 |
| 590 | 20230914 | 103200 | 5698363800 | 152200 | 152300 | 152300 | 152200 | 32 |
| 591 | 20230914 | 103100 | 5693493000 | 152200 | 152200 | 152200 | 152200 | 96 |
| 592 | 20230914 | 103000 | 5678881800 | 152200 | 152200 | 152300 | 152200 | 29 |
| 593 | 20230914 | 102900 | 5674467500 | 152200 | 152200 | 152300 | 152200 | 81 |
| 594 | 20230914 | 102800 | 5662134200 | 152200 | 152200 | 152300 | 152200 | 241 |
| 595 | 20230914 | 102700 | 5625453900 | 152300 | 152200 | 152300 | 152200 | 209 |
| 596 | 20230914 | 102600 | 5593643800 | 152200 | 152300 | 152300 | 152200 | 815 |
| 597 | 20230914 | 102500 | 5469522000 | 152300 | 152400 | 152400 | 152300 | 95 |
| 598 | 20230914 | 102400 | 5455046800 | 152400 | 152400 | 152400 | 152300 | 148 |
| 599 | 20230914 | 102300 | 5432493600 | 152400 | 152400 | 152400 | 152300 | 425 |
| 600 | 20230914 | 102200 | 5367728200 | 152400 | 152500 | 152500 | 152400 | 23 |
| 601 | 20230914 | 102100 | 5364222800 | 152400 | 152400 | 152500 | 152400 | 23 |
| 602 | 20230914 | 102000 | 5360717400 | 152400 | 152400 | 152500 | 152400 | 23 |
| 603 | 20230914 | 101900 | 5357211500 | 152400 | 152400 | 152500 | 152400 | 120 |
| 604 | 20230914 | 101800 | 5338923400 | 152400 | 152400 | 152500 | 152300 | 137 |
| 605 | 20230914 | 101700 | 5318044000 | 152400 | 152300 | 152400 | 152300 | 259 |
| 606 | 20230914 | 101600 | 5278582100 | 152300 | 152300 | 152400 | 152300 | 105 |
| 607 | 20230914 | 101500 | 5262583000 | 152300 | 152300 | 152400 | 152300 | 20 |
| 608 | 20230914 | 101400 | 5259536400 | 152400 | 152400 | 152400 | 152300 | 321 |
| 609 | 20230914 | 101300 | 5210616200 | 152400 | 152300 | 152400 | 152300 | 123 |
| 610 | 20230914 | 101200 | 5191883100 | 152400 | 152300 | 152500 | 152300 | 166 |
| 611 | 20230914 | 101100 | 5166569500 | 152400 | 152200 | 152400 | 152200 | 219 |
| 612 | 20230914 | 101000 | 5133215700 | 152100 | 152100 | 152200 | 152000 | 54 |
| 613 | 20230914 | 100900 | 5125002200 | 152300 | 152200 | 152300 | 151800 | 1109 |
| 614 | 20230914 | 100800 | 4956520200 | 152200 | 152000 | 152400 | 152000 | 140 |
| 615 | 20230914 | 100700 | 4935221800 | 151900 | 152000 | 152000 | 151900 | 139 |
| 616 | 20230914 | 100600 | 4914095500 | 151900 | 152200 | 152200 | 151900 | 1289 |
| 617 | 20230914 | 100500 | 4718079100 | 152200 | 152300 | 152300 | 152200 | 159 |
| 618 | 20230914 | 100400 | 4693872800 | 152300 | 152300 | 152300 | 152200 | 51 |
| 619 | 20230914 | 100300 | 4686107500 | 152300 | 152500 | 152500 | 152200 | 925 |
| 620 | 20230914 | 100200 | 4545169000 | 152500 | 152500 | 152600 | 152500 | 48 |
| 621 | 20230914 | 100100 | 4537848700 | 152500 | 152500 | 152500 | 152400 | 263 |
| 622 | 20230914 | 100000 | 4497741800 | 152400 | 152500 | 152500 | 152400 | 105 |
| 623 | 20230914 | 095900 | 4481733600 | 152400 | 152400 | 152500 | 152400 | 76 |
| 624 | 20230914 | 095800 | 4470146000 | 152500 | 152400 | 152500 | 152400 | 36 |
| 625 | 20230914 | 095700 | 4464657200 | 152400 | 152400 | 152500 | 152400 | 25 |
| 626 | 20230914 | 095600 | 4460847100 | 152500 | 152600 | 152600 | 152400 | 452 |
| 627 | 20230914 | 095500 | 4391881100 | 152700 | 152800 | 152800 | 152700 | 140 |
| 628 | 20230914 | 095400 | 4370490400 | 152900 | 152700 | 152900 | 152700 | 230 |
| 629 | 20230914 | 095300 | 4335335900 | 152700 | 152700 | 152700 | 152700 | 1 |
| 630 | 20230914 | 095200 | 4335183200 | 152900 | 152700 | 152900 | 152700 | 253 |
| 631 | 20230914 | 095100 | 4296517000 | 152600 | 152600 | 152800 | 152600 | 299 |
| 632 | 20230914 | 095000 | 4250872000 | 152500 | 152500 | 152600 | 152500 | 84 |
| 633 | 20230914 | 094900 | 4238061900 | 152500 | 152400 | 152500 | 152400 | 86 |
| 634 | 20230914 | 094800 | 4224947400 | 152600 | 152500 | 152700 | 152200 | 1222 |
| 635 | 20230914 | 094700 | 4038663200 | 152600 | 152500 | 152600 | 152500 | 27 |
| 636 | 20230914 | 094600 | 4034545300 | 152500 | 152500 | 152500 | 152500 | 188 |
| 637 | 20230914 | 094500 | 4005875300 | 152500 | 152700 | 152700 | 152500 | 418 |
| 638 | 20230914 | 094400 | 3942111700 | 152600 | 152900 | 152900 | 152600 | 384 |
| 639 | 20230914 | 094300 | 3883432700 | 152800 | 152800 | 152900 | 152800 | 174 |
| 640 | 20230914 | 094200 | 3856829900 | 152800 | 153000 | 153000 | 152800 | 672 |
| 641 | 20230914 | 094100 | 3754051400 | 153100 | 152800 | 153100 | 152800 | 299 |
| 642 | 20230914 | 094000 | 3708291600 | 152800 | 152900 | 152900 | 152800 | 11 |
| 643 | 20230914 | 093900 | 3706609900 | 152800 | 152800 | 152800 | 152700 | 82 |
| 644 | 20230914 | 093800 | 3694080400 | 152900 | 152800 | 153000 | 152700 | 407 |
| 645 | 20230914 | 093700 | 3631877400 | 152800 | 152800 | 152800 | 152800 | 17 |
| 646 | 20230914 | 093600 | 3629279800 | 152800 | 152800 | 152900 | 152800 | 170 |
| 647 | 20230914 | 093500 | 3603294400 | 152800 | 152800 | 152800 | 152700 | 71 |
| 648 | 20230914 | 093400 | 3592450100 | 152700 | 152900 | 152900 | 152700 | 84 |
| 649 | 20230914 | 093300 | 3579619900 | 152900 | 152800 | 152900 | 152600 | 163 |
| 650 | 20230914 | 093200 | 3554734800 | 152800 | 152400 | 152800 | 152400 | 512 |
| 651 | 20230914 | 093100 | 3476565500 | 152500 | 152800 | 152800 | 152500 | 601 |
| 652 | 20230914 | 093000 | 3384793800 | 152900 | 152800 | 152900 | 152800 | 104 |
| 653 | 20230914 | 092900 | 3368896400 | 152800 | 152900 | 152900 | 152800 | 7 |
| 654 | 20230914 | 092800 | 3367826300 | 152900 | 152900 | 153200 | 152800 | 348 |
| 655 | 20230914 | 092700 | 3314553500 | 152900 | 153000 | 153200 | 152800 | 940 |
| 656 | 20230914 | 092600 | 3170720100 | 153000 | 153200 | 153200 | 153000 | 411 |
| 657 | 20230914 | 092500 | 3107776000 | 153300 | 153300 | 153400 | 153300 | 341 |
| 658 | 20230914 | 092400 | 3055500400 | 153300 | 153500 | 153500 | 153200 | 558 |
| 659 | 20230914 | 092300 | 2969919000 | 153500 | 153500 | 153500 | 153500 | 46 |
| 660 | 20230914 | 092200 | 2962858000 | 153500 | 153400 | 153500 | 153400 | 150 |
| 661 | 20230914 | 092100 | 2939839300 | 153400 | 153400 | 153700 | 153400 | 476 |
| 662 | 20230914 | 092000 | 2866764200 | 153400 | 153300 | 153400 | 153300 | 78 |
| 663 | 20230914 | 091900 | 2854805800 | 153200 | 153600 | 153600 | 153200 | 278 |
| 664 | 20230914 | 091800 | 2812157600 | 153600 | 153800 | 153800 | 153600 | 241 |
| 665 | 20230914 | 091700 | 2775109900 | 153900 | 153600 | 154000 | 153600 | 549 |
| 666 | 20230914 | 091600 | 2690637200 | 153600 | 153600 | 153700 | 153600 | 290 |
| 667 | 20230914 | 091500 | 2646084400 | 153600 | 153800 | 153900 | 153500 | 494 |
| 668 | 20230914 | 091400 | 2570141600 | 153800 | 153700 | 154000 | 153700 | 1116 |
| 669 | 20230914 | 091300 | 2398434000 | 153700 | 153200 | 153700 | 153100 | 5513 |
| 670 | 20230914 | 091200 | 1552542700 | 153200 | 153200 | 153300 | 153200 | 185 |
| 671 | 20230914 | 091100 | 1524200200 | 153200 | 153400 | 153400 | 153200 | 321 |
| 672 | 20230914 | 091000 | 1474997300 | 153300 | 153500 | 153500 | 153300 | 1001 |
| 673 | 20230914 | 090900 | 1321351700 | 153500 | 153300 | 153600 | 153200 | 1777 |
| 674 | 20230914 | 090800 | 1048811600 | 153300 | 153400 | 153400 | 153300 | 36 |
| 675 | 20230914 | 090700 | 1043291200 | 153500 | 153500 | 153500 | 153100 | 913 |
| 676 | 20230914 | 090600 | 903194000 | 153500 | 153400 | 153500 | 153300 | 430 |
| 677 | 20230914 | 090500 | 837212000 | 153400 | 153500 | 153500 | 153300 | 320 |
| 678 | 20230914 | 090400 | 788100400 | 153600 | 153600 | 153700 | 153500 | 360 |
| 679 | 20230914 | 090300 | 732806100 | 153600 | 153100 | 153600 | 153100 | 1807 |
| 680 | 20230914 | 090200 | 455538500 | 153100 | 153000 | 153200 | 153000 | 280 |
| 681 | 20230914 | 090100 | 412666000 | 153200 | 153100 | 153200 | 153100 | 268 |
| 682 | 20230914 | 090000 | 371624900 | 153100 | 153200 | 153300 | 152600 | 2426 |