38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 200700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 4719 |
| 3 | 20230912 | 200600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 4 | 20230912 | 200500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 5 | 20230912 | 200400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 6 | 20230912 | 200300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 7 | 20230912 | 200200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 8 | 20230912 | 200100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 9 | 20230912 | 200000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 10 | 20230912 | 195900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 11 | 20230912 | 195800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 12 | 20230912 | 195700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 13 | 20230912 | 195600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 14 | 20230912 | 195500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 15 | 20230912 | 195400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 16 | 20230912 | 195300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 17 | 20230912 | 195200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 18 | 20230912 | 195100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 19 | 20230912 | 195000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 20 | 20230912 | 194900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 21 | 20230912 | 194800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 22 | 20230912 | 194700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 23 | 20230912 | 194600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 24 | 20230912 | 194500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 25 | 20230912 | 194400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 26 | 20230912 | 194300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 27 | 20230912 | 194200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 28 | 20230912 | 194100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 29 | 20230912 | 194000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 30 | 20230912 | 193900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 31 | 20230912 | 193800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 32 | 20230912 | 193700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 4719 |
| 33 | 20230912 | 193600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 34 | 20230912 | 193500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 35 | 20230912 | 193400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 36 | 20230912 | 193300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 37 | 20230912 | 193200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 38 | 20230912 | 193100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 39 | 20230912 | 193000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 40 | 20230912 | 192900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 41 | 20230912 | 192800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 42 | 20230912 | 192700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 43 | 20230912 | 192600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 44 | 20230912 | 192500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 45 | 20230912 | 192400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 46 | 20230912 | 192300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 47 | 20230912 | 192200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 48 | 20230912 | 192100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 49 | 20230912 | 192000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 50 | 20230912 | 191900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 51 | 20230912 | 191800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 52 | 20230912 | 191700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 53 | 20230912 | 191600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 54 | 20230912 | 191500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 55 | 20230912 | 191400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 56 | 20230912 | 191300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 57 | 20230912 | 191200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 58 | 20230912 | 191100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 59 | 20230912 | 191000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 60 | 20230912 | 190900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 61 | 20230912 | 190800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 62 | 20230912 | 190700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 4719 |
| 63 | 20230912 | 190600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 64 | 20230912 | 190500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 65 | 20230912 | 190400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 66 | 20230912 | 190300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 67 | 20230912 | 190200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 68 | 20230912 | 190100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 69 | 20230912 | 190000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 70 | 20230912 | 185900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 71 | 20230912 | 185800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 72 | 20230912 | 185700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 73 | 20230912 | 185600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 74 | 20230912 | 185500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 75 | 20230912 | 185400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 76 | 20230912 | 185300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 77 | 20230912 | 185200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 78 | 20230912 | 185100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 79 | 20230912 | 185000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 80 | 20230912 | 184900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 81 | 20230912 | 184800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 82 | 20230912 | 184700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 83 | 20230912 | 184600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 84 | 20230912 | 184500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 85 | 20230912 | 184400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 86 | 20230912 | 184300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 87 | 20230912 | 184200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 88 | 20230912 | 184100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 89 | 20230912 | 184000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 90 | 20230912 | 183900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 91 | 20230912 | 183800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 92 | 20230912 | 183700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 4719 |
| 93 | 20230912 | 183600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 94 | 20230912 | 183500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 95 | 20230912 | 183400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 96 | 20230912 | 183300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 97 | 20230912 | 183200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 98 | 20230912 | 183100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 99 | 20230912 | 183000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 100 | 20230912 | 182900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 101 | 20230912 | 182800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 102 | 20230912 | 182700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 103 | 20230912 | 182600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 104 | 20230912 | 182500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 105 | 20230912 | 182400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 106 | 20230912 | 182300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 107 | 20230912 | 182200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 108 | 20230912 | 182100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 109 | 20230912 | 182000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 110 | 20230912 | 181900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 111 | 20230912 | 181800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 112 | 20230912 | 181700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 113 | 20230912 | 181600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 114 | 20230912 | 181500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 115 | 20230912 | 181400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 116 | 20230912 | 181300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 117 | 20230912 | 181200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 118 | 20230912 | 181100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 119 | 20230912 | 181000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 120 | 20230912 | 180900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 121 | 20230912 | 180800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 122 | 20230912 | 180700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 4719 |
| 123 | 20230912 | 180600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 124 | 20230912 | 180500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 125 | 20230912 | 180400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 126 | 20230912 | 180300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 127 | 20230912 | 180200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 128 | 20230912 | 180100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 129 | 20230912 | 180000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 130 | 20230912 | 175900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 131 | 20230912 | 175800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 132 | 20230912 | 175700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 133 | 20230912 | 175600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 134 | 20230912 | 175500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 135 | 20230912 | 175400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 136 | 20230912 | 175300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 137 | 20230912 | 175200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 138 | 20230912 | 175100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 139 | 20230912 | 175000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 140 | 20230912 | 174900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 141 | 20230912 | 174800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 142 | 20230912 | 174700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 143 | 20230912 | 174600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 144 | 20230912 | 174500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 145 | 20230912 | 174400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 146 | 20230912 | 174300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 147 | 20230912 | 174200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 148 | 20230912 | 174100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 149 | 20230912 | 174000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 150 | 20230912 | 173900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 151 | 20230912 | 173800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 152 | 20230912 | 173700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 4719 |
| 153 | 20230912 | 173600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 154 | 20230912 | 173500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 155 | 20230912 | 173400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 156 | 20230912 | 173300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 157 | 20230912 | 173200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 158 | 20230912 | 173100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 159 | 20230912 | 173000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 160 | 20230912 | 172900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 161 | 20230912 | 172800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 162 | 20230912 | 172700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 163 | 20230912 | 172600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 164 | 20230912 | 172500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 165 | 20230912 | 172400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 166 | 20230912 | 172300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 167 | 20230912 | 172200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 168 | 20230912 | 172100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 169 | 20230912 | 172000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 170 | 20230912 | 171900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 171 | 20230912 | 171800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 172 | 20230912 | 171700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 173 | 20230912 | 171600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 174 | 20230912 | 171500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 175 | 20230912 | 171400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 176 | 20230912 | 171300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 177 | 20230912 | 171200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 178 | 20230912 | 171100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 179 | 20230912 | 171000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 180 | 20230912 | 170900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 181 | 20230912 | 170800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 182 | 20230912 | 170700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 4719 |
| 183 | 20230912 | 170600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 184 | 20230912 | 170500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 185 | 20230912 | 170400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 186 | 20230912 | 170300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 187 | 20230912 | 170200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 188 | 20230912 | 170100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 189 | 20230912 | 170000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 190 | 20230912 | 165900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 191 | 20230912 | 165800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 192 | 20230912 | 165700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 193 | 20230912 | 165600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 194 | 20230912 | 165500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 195 | 20230912 | 165400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 196 | 20230912 | 165300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 197 | 20230912 | 165200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 198 | 20230912 | 165100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 199 | 20230912 | 165000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 200 | 20230912 | 164900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 201 | 20230912 | 164800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 202 | 20230912 | 164700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 203 | 20230912 | 164600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 204 | 20230912 | 164500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 205 | 20230912 | 164400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 206 | 20230912 | 164300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 207 | 20230912 | 164200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 208 | 20230912 | 164100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 209 | 20230912 | 164000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 210 | 20230912 | 163900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 211 | 20230912 | 163800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 212 | 20230912 | 163700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 4719 |
| 213 | 20230912 | 163600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 214 | 20230912 | 163500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 215 | 20230912 | 163400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 216 | 20230912 | 163300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 217 | 20230912 | 163200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 218 | 20230912 | 163100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 219 | 20230912 | 163000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 220 | 20230912 | 162900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 221 | 20230912 | 162800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 222 | 20230912 | 162700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 223 | 20230912 | 162600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 224 | 20230912 | 162500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 225 | 20230912 | 162400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 226 | 20230912 | 162300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 227 | 20230912 | 162200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 228 | 20230912 | 162100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 229 | 20230912 | 162000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 230 | 20230912 | 161900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 231 | 20230912 | 161800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 232 | 20230912 | 161700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 233 | 20230912 | 161600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 234 | 20230912 | 161500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 235 | 20230912 | 161400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 236 | 20230912 | 161300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 237 | 20230912 | 161200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 238 | 20230912 | 161100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 239 | 20230912 | 161000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 240 | 20230912 | 160900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 241 | 20230912 | 160800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 242 | 20230912 | 160700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 4719 |
| 243 | 20230912 | 160600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 244 | 20230912 | 160500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 245 | 20230912 | 160400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 246 | 20230912 | 160300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 247 | 20230912 | 160200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 248 | 20230912 | 160100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 249 | 20230912 | 160000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 250 | 20230912 | 155900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 251 | 20230912 | 155800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 252 | 20230912 | 155700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 253 | 20230912 | 155600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 254 | 20230912 | 155500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 255 | 20230912 | 155400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 256 | 20230912 | 155300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 257 | 20230912 | 155200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 258 | 20230912 | 155100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 259 | 20230912 | 155000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 260 | 20230912 | 154900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 261 | 20230912 | 154800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 262 | 20230912 | 154700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 263 | 20230912 | 154600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 264 | 20230912 | 154500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 265 | 20230912 | 154400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 266 | 20230912 | 154300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 267 | 20230912 | 154200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 268 | 20230912 | 154100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 269 | 20230912 | 154000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 270 | 20230912 | 153900 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 271 | 20230912 | 153800 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 272 | 20230912 | 153700 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 4719 |
| 273 | 20230912 | 153600 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 274 | 20230912 | 153500 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 275 | 20230912 | 153400 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 276 | 20230912 | 153300 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 277 | 20230912 | 153200 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 278 | 20230912 | 153100 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 279 | 20230912 | 153000 | 17321858700 | 140000 | 140000 | 140000 | 140000 | 4719 |
| 280 | 20230912 | 152900 | 16661198700 | 140500 | 140500 | 140500 | 140500 | 0 |
| 281 | 20230912 | 152800 | 16661198700 | 140500 | 140500 | 140500 | 140500 | 0 |
| 282 | 20230912 | 152700 | 16661198700 | 140500 | 140500 | 140500 | 140500 | 0 |
| 283 | 20230912 | 152600 | 16661198700 | 140500 | 140500 | 140500 | 140500 | 0 |
| 284 | 20230912 | 152500 | 16661198700 | 140500 | 140500 | 140500 | 140500 | 0 |
| 285 | 20230912 | 152400 | 16661198700 | 140500 | 140500 | 140500 | 140500 | 0 |
| 286 | 20230912 | 152300 | 16661198700 | 140500 | 140500 | 140500 | 140500 | 0 |
| 287 | 20230912 | 152200 | 16661198700 | 140500 | 140500 | 140500 | 140500 | 0 |
| 288 | 20230912 | 152100 | 16661198700 | 140500 | 140500 | 140500 | 140500 | 0 |
| 289 | 20230912 | 152000 | 16661198700 | 140500 | 140500 | 140500 | 140500 | 0 |
| 290 | 20230912 | 151900 | 16661198700 | 140500 | 140600 | 140700 | 140000 | 601 |
| 291 | 20230912 | 151800 | 16576814200 | 140600 | 140600 | 140700 | 140400 | 367 |
| 292 | 20230912 | 151700 | 16525215600 | 140600 | 140800 | 140900 | 140600 | 236 |
| 293 | 20230912 | 151600 | 16492022900 | 140600 | 140700 | 140900 | 140600 | 507 |
| 294 | 20230912 | 151500 | 16420672500 | 140700 | 140500 | 140800 | 140400 | 546 |
| 295 | 20230912 | 151400 | 16343896200 | 140500 | 140500 | 140600 | 140400 | 238 |
| 296 | 20230912 | 151300 | 16310447300 | 140500 | 140400 | 140600 | 140400 | 172 |
| 297 | 20230912 | 151200 | 16286283000 | 140600 | 140300 | 140700 | 140300 | 480 |
| 298 | 20230912 | 151100 | 16218878300 | 140000 | 140500 | 140600 | 140000 | 531 |
| 299 | 20230912 | 151000 | 16144436900 | 140600 | 140100 | 140600 | 140000 | 1276 |
| 300 | 20230912 | 150900 | 15965477400 | 140100 | 140200 | 140400 | 140100 | 247 |
| 301 | 20230912 | 150800 | 15930843200 | 140200 | 140300 | 140500 | 140000 | 947 |
| 302 | 20230912 | 150700 | 15797974700 | 140300 | 140300 | 140400 | 140200 | 365 |
| 303 | 20230912 | 150600 | 15746762800 | 140300 | 140500 | 140600 | 140300 | 399 |
| 304 | 20230912 | 150500 | 15690736400 | 140500 | 140100 | 140700 | 140100 | 635 |
| 305 | 20230912 | 150400 | 15601597600 | 140100 | 140500 | 140500 | 140100 | 378 |
| 306 | 20230912 | 150300 | 15548576800 | 140400 | 140600 | 140700 | 140400 | 315 |
| 307 | 20230912 | 150200 | 15504311800 | 140500 | 140600 | 140700 | 140400 | 587 |
| 308 | 20230912 | 150100 | 15421796200 | 140600 | 140800 | 140900 | 140600 | 317 |
| 309 | 20230912 | 150000 | 15377184800 | 140800 | 140800 | 140900 | 140700 | 245 |
| 310 | 20230912 | 145900 | 15342687000 | 140800 | 140600 | 140900 | 140600 | 307 |
| 311 | 20230912 | 145800 | 15299466600 | 140600 | 140800 | 140900 | 140600 | 322 |
| 312 | 20230912 | 145700 | 15254154800 | 140800 | 140800 | 141000 | 140800 | 271 |
| 313 | 20230912 | 145600 | 15215976400 | 140800 | 141000 | 141200 | 140800 | 1254 |
| 314 | 20230912 | 145500 | 15039255800 | 141000 | 141100 | 141200 | 141000 | 278 |
| 315 | 20230912 | 145400 | 15000033900 | 141100 | 141000 | 141200 | 141000 | 186 |
| 316 | 20230912 | 145300 | 14973794800 | 141000 | 141200 | 141400 | 141000 | 290 |
| 317 | 20230912 | 145200 | 14932849700 | 141200 | 141200 | 141300 | 141100 | 278 |
| 318 | 20230912 | 145100 | 14893582200 | 141200 | 141200 | 141300 | 141200 | 210 |
| 319 | 20230912 | 145000 | 14863927000 | 141300 | 141200 | 141300 | 141200 | 150 |
| 320 | 20230912 | 144900 | 14842742900 | 141300 | 141000 | 141300 | 141000 | 325 |
| 321 | 20230912 | 144800 | 14796852000 | 141000 | 141200 | 141300 | 141000 | 203 |
| 322 | 20230912 | 144700 | 14768200500 | 141200 | 141200 | 141300 | 141200 | 160 |
| 323 | 20230912 | 144600 | 14745604100 | 141200 | 141000 | 141300 | 141000 | 412 |
| 324 | 20230912 | 144500 | 14687449900 | 141000 | 141100 | 141200 | 141000 | 189 |
| 325 | 20230912 | 144400 | 14660776100 | 141100 | 141000 | 141200 | 141000 | 648 |
| 326 | 20230912 | 144300 | 14569298500 | 141000 | 141300 | 141300 | 141000 | 252 |
| 327 | 20230912 | 144200 | 14533721500 | 141300 | 141000 | 141300 | 140900 | 809 |
| 328 | 20230912 | 144100 | 14419558400 | 141000 | 141000 | 141100 | 140900 | 165 |
| 329 | 20230912 | 144000 | 14396292300 | 141000 | 141000 | 141100 | 140900 | 239 |
| 330 | 20230912 | 143900 | 14362596600 | 141000 | 140900 | 141100 | 140800 | 426 |
| 331 | 20230912 | 143800 | 14302552500 | 140900 | 140900 | 141100 | 140900 | 173 |
| 332 | 20230912 | 143700 | 14278162300 | 141000 | 140900 | 141100 | 140900 | 199 |
| 333 | 20230912 | 143600 | 14250109600 | 141000 | 141000 | 141100 | 140900 | 358 |
| 334 | 20230912 | 143500 | 14199618600 | 141000 | 141100 | 141100 | 141000 | 196 |
| 335 | 20230912 | 143400 | 14171978200 | 141000 | 141100 | 141200 | 141000 | 190 |
| 336 | 20230912 | 143300 | 14145179700 | 141100 | 140900 | 141200 | 140900 | 212 |
| 337 | 20230912 | 143200 | 14115273200 | 141000 | 141100 | 141200 | 140900 | 177 |
| 338 | 20230912 | 143100 | 14090308900 | 141200 | 141000 | 141200 | 140900 | 194 |
| 339 | 20230912 | 143000 | 14062953100 | 141000 | 140900 | 141100 | 140900 | 171 |
| 340 | 20230912 | 142900 | 14038844300 | 140900 | 140900 | 140900 | 140800 | 378 |
| 341 | 20230912 | 142800 | 13985593100 | 140900 | 141000 | 141100 | 140800 | 317 |
| 342 | 20230912 | 142700 | 13940921900 | 141000 | 141100 | 141100 | 140900 | 202 |
| 343 | 20230912 | 142600 | 13912443200 | 141100 | 141100 | 141200 | 140900 | 271 |
| 344 | 20230912 | 142500 | 13874202100 | 141100 | 141000 | 141200 | 141000 | 245 |
| 345 | 20230912 | 142400 | 13839638600 | 141000 | 141000 | 141200 | 141000 | 231 |
| 346 | 20230912 | 142300 | 13807055900 | 141000 | 140900 | 141200 | 140900 | 159 |
| 347 | 20230912 | 142200 | 13784632000 | 140900 | 141000 | 141200 | 140900 | 190 |
| 348 | 20230912 | 142100 | 13757839000 | 141200 | 141200 | 141200 | 141000 | 202 |
| 349 | 20230912 | 142000 | 13729332500 | 141100 | 141100 | 141300 | 141000 | 234 |
| 350 | 20230912 | 141900 | 13696295500 | 141200 | 141100 | 141300 | 141100 | 212 |
| 351 | 20230912 | 141800 | 13666379100 | 141100 | 141100 | 141200 | 141000 | 209 |
| 352 | 20230912 | 141700 | 13636883000 | 141100 | 141100 | 141200 | 141100 | 262 |
| 353 | 20230912 | 141600 | 13599907700 | 141100 | 141200 | 141200 | 141000 | 179 |
| 354 | 20230912 | 141500 | 13574659000 | 141100 | 141100 | 141200 | 141100 | 162 |
| 355 | 20230912 | 141400 | 13551798100 | 141100 | 141100 | 141200 | 141000 | 144 |
| 356 | 20230912 | 141300 | 13531480700 | 141000 | 141000 | 141300 | 140900 | 177 |
| 357 | 20230912 | 141200 | 13506505300 | 141000 | 141300 | 141400 | 140900 | 272 |
| 358 | 20230912 | 141100 | 13468117800 | 141300 | 141200 | 141400 | 141200 | 177 |
| 359 | 20230912 | 141000 | 13443115800 | 141200 | 141100 | 141500 | 141100 | 371 |
| 360 | 20230912 | 140900 | 13390679800 | 141100 | 141100 | 141300 | 141100 | 183 |
| 361 | 20230912 | 140800 | 13364852200 | 141100 | 141400 | 141500 | 141100 | 429 |
| 362 | 20230912 | 140700 | 13304232500 | 141300 | 141300 | 141400 | 141200 | 121 |
| 363 | 20230912 | 140600 | 13287131800 | 141200 | 141200 | 141400 | 141200 | 163 |
| 364 | 20230912 | 140500 | 13264100900 | 141200 | 141300 | 141400 | 141200 | 176 |
| 365 | 20230912 | 140400 | 13239234500 | 141300 | 141300 | 141400 | 141300 | 145 |
| 366 | 20230912 | 140300 | 13218741500 | 141300 | 141300 | 141300 | 141200 | 109 |
| 367 | 20230912 | 140200 | 13203344700 | 141300 | 141200 | 141400 | 141200 | 181 |
| 368 | 20230912 | 140100 | 13177767300 | 141300 | 141100 | 141400 | 141100 | 215 |
| 369 | 20230912 | 140000 | 13147402600 | 141100 | 141200 | 141200 | 140900 | 231 |
| 370 | 20230912 | 135900 | 13114820100 | 141100 | 141000 | 141200 | 141000 | 108 |
| 371 | 20230912 | 135800 | 13099579100 | 141000 | 141200 | 141200 | 140900 | 424 |
| 372 | 20230912 | 135700 | 13039775200 | 141200 | 141300 | 141400 | 141100 | 125 |
| 373 | 20230912 | 135600 | 13022118500 | 141300 | 141400 | 141400 | 141100 | 237 |
| 374 | 20230912 | 135500 | 12988625200 | 141300 | 141400 | 141500 | 141300 | 286 |
| 375 | 20230912 | 135400 | 12948190800 | 141400 | 141300 | 141500 | 141300 | 82 |
| 376 | 20230912 | 135300 | 12936598000 | 141300 | 141300 | 141400 | 141200 | 143 |
| 377 | 20230912 | 135200 | 12916388200 | 141200 | 141400 | 141500 | 141200 | 200 |
| 378 | 20230912 | 135100 | 12888116600 | 141500 | 141400 | 141500 | 141200 | 204 |
| 379 | 20230912 | 135000 | 12859273600 | 141300 | 141500 | 141600 | 141300 | 267 |
| 380 | 20230912 | 134900 | 12821510900 | 141500 | 141500 | 141600 | 141500 | 102 |
| 381 | 20230912 | 134800 | 12807073700 | 141600 | 141700 | 141700 | 141500 | 281 |
| 382 | 20230912 | 134700 | 12767266400 | 141800 | 141600 | 141800 | 141600 | 366 |
| 383 | 20230912 | 134600 | 12715399300 | 141600 | 141400 | 141600 | 141300 | 383 |
| 384 | 20230912 | 134500 | 12661206000 | 141300 | 140900 | 141300 | 140900 | 102 |
| 385 | 20230912 | 134400 | 12646799100 | 141100 | 141200 | 141300 | 141100 | 270 |
| 386 | 20230912 | 134300 | 12608664300 | 141200 | 141200 | 141300 | 141200 | 127 |
| 387 | 20230912 | 134200 | 12590727500 | 141300 | 141500 | 141600 | 141300 | 167 |
| 388 | 20230912 | 134100 | 12567108300 | 141500 | 141400 | 141600 | 141300 | 499 |
| 389 | 20230912 | 134000 | 12496524100 | 141300 | 141200 | 141600 | 141100 | 273 |
| 390 | 20230912 | 133900 | 12457927000 | 141200 | 141200 | 141300 | 141200 | 140 |
| 391 | 20230912 | 133800 | 12438154900 | 141200 | 141400 | 141500 | 141200 | 293 |
| 392 | 20230912 | 133700 | 12396729300 | 141300 | 141200 | 141700 | 141200 | 355 |
| 393 | 20230912 | 133600 | 12346512700 | 141300 | 140900 | 141300 | 140800 | 128 |
| 394 | 20230912 | 133500 | 12328474700 | 140900 | 140900 | 140900 | 140500 | 1237 |
| 395 | 20230912 | 133400 | 12154300000 | 140900 | 140500 | 141000 | 140500 | 135 |
| 396 | 20230912 | 133300 | 12135296400 | 140500 | 140400 | 140700 | 140400 | 137 |
| 397 | 20230912 | 133200 | 12116044500 | 140400 | 140700 | 140700 | 140400 | 348 |
| 398 | 20230912 | 133100 | 12067158300 | 140600 | 140600 | 140800 | 140600 | 217 |
| 399 | 20230912 | 133000 | 12036635000 | 140600 | 140700 | 140800 | 140600 | 231 |
| 400 | 20230912 | 132900 | 12004135900 | 140700 | 140700 | 140800 | 140700 | 154 |
| 401 | 20230912 | 132800 | 11982466600 | 140700 | 140600 | 140800 | 140600 | 269 |
| 402 | 20230912 | 132700 | 11944605600 | 140600 | 140900 | 140900 | 140600 | 273 |
| 403 | 20230912 | 132600 | 11906180500 | 140800 | 141000 | 141000 | 140800 | 254 |
| 404 | 20230912 | 132500 | 11870388400 | 141200 | 141000 | 141300 | 141000 | 359 |
| 405 | 20230912 | 132400 | 11819679700 | 141300 | 140700 | 141700 | 140600 | 380 |
| 406 | 20230912 | 132300 | 11766031500 | 140700 | 140900 | 141000 | 140700 | 90 |
| 407 | 20230912 | 132200 | 11753359300 | 140900 | 140800 | 141000 | 140800 | 164 |
| 408 | 20230912 | 132100 | 11730265100 | 140800 | 140700 | 140900 | 140700 | 107 |
| 409 | 20230912 | 132000 | 11715205700 | 140700 | 140800 | 140900 | 140700 | 167 |
| 410 | 20230912 | 131900 | 11691694200 | 140800 | 141000 | 141000 | 140800 | 184 |
| 411 | 20230912 | 131800 | 11665759500 | 141000 | 141000 | 141100 | 140700 | 104 |
| 412 | 20230912 | 131700 | 11651104400 | 140900 | 140900 | 141100 | 140900 | 82 |
| 413 | 20230912 | 131600 | 11639546900 | 140900 | 141100 | 141200 | 140900 | 154 |
| 414 | 20230912 | 131500 | 11617826700 | 141100 | 141000 | 141600 | 141000 | 365 |
| 415 | 20230912 | 131400 | 11566256200 | 141000 | 140700 | 141100 | 140700 | 162 |
| 416 | 20230912 | 131300 | 11543434000 | 140700 | 140900 | 141000 | 140700 | 82 |
| 417 | 20230912 | 131200 | 11531881900 | 140900 | 140700 | 141100 | 140700 | 319 |
| 418 | 20230912 | 131100 | 11486935400 | 140700 | 141100 | 141100 | 140700 | 298 |
| 419 | 20230912 | 131000 | 11444969800 | 141000 | 141300 | 141300 | 141000 | 292 |
| 420 | 20230912 | 130900 | 11403746200 | 141300 | 141300 | 141400 | 141200 | 104 |
| 421 | 20230912 | 130800 | 11389052800 | 141300 | 141500 | 141600 | 141300 | 379 |
| 422 | 20230912 | 130700 | 11335447400 | 141500 | 141500 | 141600 | 141500 | 87 |
| 423 | 20230912 | 130600 | 11323136700 | 141500 | 141500 | 141600 | 141500 | 94 |
| 424 | 20230912 | 130500 | 11309831200 | 141500 | 141200 | 141600 | 141200 | 142 |
| 425 | 20230912 | 130400 | 11289758100 | 141300 | 141300 | 141400 | 141200 | 104 |
| 426 | 20230912 | 130300 | 11275063200 | 141300 | 141200 | 141300 | 141200 | 105 |
| 427 | 20230912 | 130200 | 11260230500 | 141200 | 141300 | 141400 | 141200 | 151 |
| 428 | 20230912 | 130100 | 11238895300 | 141300 | 141400 | 141400 | 141300 | 100 |
| 429 | 20230912 | 130000 | 11224763100 | 141400 | 141300 | 141400 | 141300 | 82 |
| 430 | 20230912 | 125900 | 11213175000 | 141300 | 141300 | 141500 | 141100 | 233 |
| 431 | 20230912 | 125800 | 11180224800 | 141300 | 141300 | 141500 | 141300 | 77 |
| 432 | 20230912 | 125700 | 11169339400 | 141300 | 141400 | 141500 | 141300 | 104 |
| 433 | 20230912 | 125600 | 11154637500 | 141500 | 141700 | 141700 | 141500 | 190 |
| 434 | 20230912 | 125500 | 11127722900 | 141700 | 141600 | 141700 | 141600 | 79 |
| 435 | 20230912 | 125400 | 11116533100 | 141600 | 141500 | 141700 | 141500 | 164 |
| 436 | 20230912 | 125300 | 11093317400 | 141500 | 141600 | 141600 | 141500 | 137 |
| 437 | 20230912 | 125200 | 11073922200 | 141600 | 141400 | 141600 | 141400 | 143 |
| 438 | 20230912 | 125100 | 11053683700 | 141400 | 141400 | 141400 | 141400 | 93 |
| 439 | 20230912 | 125000 | 11040533500 | 141400 | 141300 | 141500 | 141300 | 98 |
| 440 | 20230912 | 124900 | 11026679700 | 141300 | 141200 | 141400 | 141200 | 77 |
| 441 | 20230912 | 124800 | 11015803200 | 141200 | 141300 | 141300 | 141100 | 153 |
| 442 | 20230912 | 124700 | 10994196900 | 141300 | 141300 | 141400 | 141200 | 77 |
| 443 | 20230912 | 124600 | 10983315700 | 141300 | 141400 | 141600 | 141200 | 254 |
| 444 | 20230912 | 124500 | 10947387100 | 141400 | 141300 | 141400 | 141300 | 84 |
| 445 | 20230912 | 124400 | 10935512900 | 141300 | 141400 | 141400 | 141300 | 130 |
| 446 | 20230912 | 124300 | 10917141000 | 141300 | 141300 | 141500 | 141300 | 94 |
| 447 | 20230912 | 124200 | 10903848300 | 141400 | 141400 | 141500 | 141200 | 99 |
| 448 | 20230912 | 124100 | 10889852800 | 141400 | 141500 | 141600 | 141400 | 137 |
| 449 | 20230912 | 124000 | 10870466900 | 141500 | 141200 | 141500 | 141200 | 149 |
| 450 | 20230912 | 123900 | 10849393900 | 141200 | 141200 | 141300 | 141200 | 315 |
| 451 | 20230912 | 123800 | 10804890700 | 141200 | 141200 | 141300 | 141200 | 190 |
| 452 | 20230912 | 123700 | 10778051000 | 141200 | 141200 | 141200 | 141200 | 70 |
| 453 | 20230912 | 123600 | 10768167000 | 141300 | 141100 | 141500 | 141000 | 315 |
| 454 | 20230912 | 123500 | 10723689100 | 141100 | 141100 | 141100 | 141000 | 111 |
| 455 | 20230912 | 123400 | 10708033100 | 141100 | 141000 | 141100 | 141000 | 128 |
| 456 | 20230912 | 123300 | 10689973500 | 141000 | 140900 | 141000 | 140900 | 87 |
| 457 | 20230912 | 123200 | 10677708900 | 140900 | 141000 | 141000 | 140900 | 102 |
| 458 | 20230912 | 123100 | 10663328600 | 141000 | 141100 | 141600 | 141000 | 161 |
| 459 | 20230912 | 123000 | 10640571100 | 141000 | 140800 | 141100 | 140800 | 106 |
| 460 | 20230912 | 122900 | 10625629900 | 140800 | 141000 | 141000 | 140800 | 182 |
| 461 | 20230912 | 122800 | 10599989300 | 141000 | 141100 | 141100 | 141000 | 78 |
| 462 | 20230912 | 122700 | 10588991100 | 141000 | 141300 | 141400 | 141000 | 126 |
| 463 | 20230912 | 122600 | 10571206400 | 141300 | 141100 | 141400 | 141100 | 204 |
| 464 | 20230912 | 122500 | 10542391300 | 141100 | 141100 | 141300 | 141100 | 174 |
| 465 | 20230912 | 122400 | 10517836300 | 141100 | 141500 | 141500 | 141100 | 125 |
| 466 | 20230912 | 122300 | 10500167500 | 141500 | 141500 | 141500 | 141400 | 239 |
| 467 | 20230912 | 122200 | 10466350300 | 141500 | 141500 | 141600 | 141500 | 104 |
| 468 | 20230912 | 122100 | 10451633800 | 141500 | 141500 | 141600 | 141500 | 53 |
| 469 | 20230912 | 122000 | 10444134000 | 141500 | 141500 | 141700 | 141500 | 329 |
| 470 | 20230912 | 121900 | 10397551600 | 141500 | 141500 | 141600 | 141500 | 315 |
| 471 | 20230912 | 121800 | 10352972800 | 141500 | 141500 | 141600 | 141500 | 237 |
| 472 | 20230912 | 121700 | 10319429900 | 141500 | 141500 | 141600 | 141500 | 205 |
| 473 | 20230912 | 121600 | 10290409100 | 141500 | 141700 | 141700 | 141500 | 154 |
| 474 | 20230912 | 121500 | 10268598400 | 141800 | 141700 | 141800 | 141700 | 58 |
| 475 | 20230912 | 121400 | 10260379200 | 141700 | 141700 | 141800 | 141700 | 86 |
| 476 | 20230912 | 121300 | 10248192800 | 141700 | 141500 | 141700 | 141500 | 135 |
| 477 | 20230912 | 121200 | 10229075300 | 141600 | 141600 | 141700 | 141500 | 153 |
| 478 | 20230912 | 121100 | 10207416200 | 141600 | 141600 | 141700 | 141600 | 75 |
| 479 | 20230912 | 121000 | 10196795000 | 141700 | 141700 | 141800 | 141700 | 196 |
| 480 | 20230912 | 120900 | 10169010900 | 141800 | 141900 | 142000 | 141800 | 204 |
| 481 | 20230912 | 120800 | 10140076700 | 141900 | 141900 | 142300 | 141900 | 218 |
| 482 | 20230912 | 120700 | 10109117100 | 141900 | 141700 | 141900 | 141700 | 94 |
| 483 | 20230912 | 120600 | 10095788400 | 141700 | 141700 | 141800 | 141700 | 62 |
| 484 | 20230912 | 120500 | 10086999500 | 141800 | 141800 | 141900 | 141700 | 120 |
| 485 | 20230912 | 120400 | 10069984900 | 141800 | 141900 | 142000 | 141800 | 205 |
| 486 | 20230912 | 120300 | 10040884100 | 141900 | 142000 | 142000 | 141900 | 86 |
| 487 | 20230912 | 120200 | 10028677000 | 142000 | 142200 | 142300 | 141900 | 163 |
| 488 | 20230912 | 120100 | 10005526400 | 142200 | 142300 | 142300 | 142200 | 195 |
| 489 | 20230912 | 120000 | 9977790000 | 142300 | 142400 | 142400 | 142200 | 200 |
| 490 | 20230912 | 115900 | 9949329700 | 142300 | 142500 | 142500 | 142300 | 229 |
| 491 | 20230912 | 115800 | 9916710700 | 142600 | 142500 | 142600 | 142500 | 85 |
| 492 | 20230912 | 115700 | 9904597300 | 142500 | 142400 | 142600 | 142400 | 171 |
| 493 | 20230912 | 115600 | 9880227800 | 142400 | 142300 | 142400 | 142200 | 187 |
| 494 | 20230912 | 115500 | 9853609200 | 142300 | 142200 | 142400 | 142200 | 89 |
| 495 | 20230912 | 115400 | 9840944400 | 142300 | 142100 | 142300 | 142000 | 214 |
| 496 | 20230912 | 115300 | 9810505700 | 142100 | 142200 | 142300 | 142100 | 136 |
| 497 | 20230912 | 115200 | 9791168600 | 142200 | 142200 | 142300 | 142200 | 128 |
| 498 | 20230912 | 115100 | 9772966100 | 142300 | 142200 | 142300 | 142100 | 76 |
| 499 | 20230912 | 115000 | 9762159100 | 142200 | 142200 | 142300 | 142200 | 110 |
| 500 | 20230912 | 114900 | 9746514500 | 142300 | 142300 | 142400 | 142200 | 110 |
| 501 | 20230912 | 114800 | 9730869200 | 142300 | 142200 | 142400 | 142200 | 109 |
| 502 | 20230912 | 114700 | 9715359100 | 142200 | 142300 | 142400 | 142200 | 387 |
| 503 | 20230912 | 114600 | 9660288500 | 142200 | 142200 | 142300 | 142100 | 217 |
| 504 | 20230912 | 114500 | 9629422800 | 142200 | 142300 | 142300 | 142200 | 95 |
| 505 | 20230912 | 114400 | 9615909400 | 142300 | 141900 | 142300 | 141900 | 108 |
| 506 | 20230912 | 114300 | 9600558000 | 142000 | 142000 | 142100 | 141900 | 104 |
| 507 | 20230912 | 114200 | 9585794700 | 142100 | 141800 | 142400 | 141800 | 253 |
| 508 | 20230912 | 114100 | 9549834400 | 141800 | 142000 | 142000 | 141700 | 152 |
| 509 | 20230912 | 114000 | 9528265400 | 142000 | 142200 | 142300 | 142000 | 252 |
| 510 | 20230912 | 113900 | 9492452000 | 142200 | 142100 | 142300 | 142100 | 73 |
| 511 | 20230912 | 113800 | 9482074100 | 142100 | 142500 | 142500 | 142100 | 177 |
| 512 | 20230912 | 113700 | 9456861600 | 142400 | 142100 | 142500 | 142100 | 109 |
| 513 | 20230912 | 113600 | 9441356100 | 142100 | 142300 | 142400 | 142100 | 106 |
| 514 | 20230912 | 113500 | 9426277900 | 142400 | 142400 | 142500 | 142200 | 291 |
| 515 | 20230912 | 113400 | 9384825400 | 142400 | 141800 | 142400 | 141800 | 1135 |
| 516 | 20230912 | 113300 | 9223455300 | 141800 | 142000 | 142000 | 141700 | 117 |
| 517 | 20230912 | 113200 | 9206862700 | 141900 | 141700 | 142000 | 141700 | 101 |
| 518 | 20230912 | 113100 | 9192536000 | 141700 | 141600 | 141700 | 141600 | 170 |
| 519 | 20230912 | 113000 | 9168454700 | 141700 | 141700 | 141800 | 141700 | 85 |
| 520 | 20230912 | 112900 | 9156409600 | 141700 | 141600 | 141800 | 141600 | 68 |
| 521 | 20230912 | 112800 | 9146773500 | 141600 | 141800 | 141900 | 141600 | 346 |
| 522 | 20230912 | 112700 | 9097713000 | 141800 | 141800 | 141900 | 141800 | 119 |
| 523 | 20230912 | 112600 | 9080832800 | 141800 | 141900 | 142000 | 141800 | 106 |
| 524 | 20230912 | 112500 | 9065792900 | 141900 | 141800 | 142000 | 141800 | 316 |
| 525 | 20230912 | 112400 | 9020943800 | 141800 | 141800 | 141900 | 141800 | 111 |
| 526 | 20230912 | 112300 | 9005203500 | 141800 | 141800 | 141900 | 141800 | 101 |
| 527 | 20230912 | 112200 | 8990881200 | 141800 | 142000 | 142100 | 141800 | 209 |
| 528 | 20230912 | 112100 | 8961209500 | 142000 | 142000 | 142100 | 141900 | 135 |
| 529 | 20230912 | 112000 | 8942038600 | 142000 | 142100 | 142200 | 142000 | 193 |
| 530 | 20230912 | 111900 | 8914612000 | 142100 | 142000 | 142200 | 141900 | 136 |
| 531 | 20230912 | 111800 | 8895300900 | 141900 | 141700 | 142300 | 141700 | 712 |
| 532 | 20230912 | 111700 | 8794172500 | 141700 | 141900 | 141900 | 141700 | 132 |
| 533 | 20230912 | 111600 | 8775459000 | 141800 | 142000 | 142000 | 141800 | 114 |
| 534 | 20230912 | 111500 | 8759288900 | 141900 | 141700 | 142000 | 141700 | 161 |
| 535 | 20230912 | 111400 | 8736447700 | 141700 | 141700 | 141700 | 141600 | 87 |
| 536 | 20230912 | 111300 | 8724121900 | 141700 | 141600 | 141700 | 141600 | 55 |
| 537 | 20230912 | 111200 | 8716333400 | 141600 | 141300 | 142000 | 141300 | 377 |
| 538 | 20230912 | 111100 | 8662919200 | 141300 | 141400 | 141500 | 141300 | 92 |
| 539 | 20230912 | 111000 | 8649911400 | 141400 | 141400 | 141500 | 141400 | 232 |
| 540 | 20230912 | 110900 | 8617105100 | 141500 | 141300 | 141500 | 141300 | 91 |
| 541 | 20230912 | 110800 | 8604236400 | 141300 | 141300 | 141500 | 141300 | 227 |
| 542 | 20230912 | 110700 | 8572142800 | 141300 | 141400 | 141400 | 141300 | 94 |
| 543 | 20230912 | 110600 | 8558858900 | 141400 | 141400 | 141500 | 141300 | 104 |
| 544 | 20230912 | 110500 | 8544153100 | 141400 | 141200 | 141400 | 141100 | 226 |
| 545 | 20230912 | 110400 | 8512230500 | 141200 | 141500 | 141500 | 141200 | 167 |
| 546 | 20230912 | 110300 | 8488616700 | 141400 | 141400 | 141500 | 141400 | 64 |
| 547 | 20230912 | 110200 | 8479566100 | 141400 | 141400 | 141700 | 141200 | 509 |
| 548 | 20230912 | 110100 | 8407594500 | 141400 | 141300 | 141500 | 141300 | 496 |
| 549 | 20230912 | 110000 | 8337442900 | 141300 | 141100 | 141300 | 141100 | 118 |
| 550 | 20230912 | 105900 | 8320785100 | 141100 | 141000 | 141200 | 141000 | 134 |
| 551 | 20230912 | 105800 | 8301877800 | 141100 | 140500 | 141300 | 140500 | 316 |
| 552 | 20230912 | 105700 | 8257332800 | 140500 | 140400 | 140500 | 140400 | 105 |
| 553 | 20230912 | 105600 | 8242585700 | 140400 | 140400 | 140600 | 140400 | 242 |
| 554 | 20230912 | 105500 | 8208589600 | 140400 | 140500 | 140500 | 140400 | 109 |
| 555 | 20230912 | 105400 | 8193283300 | 140500 | 140500 | 140600 | 140500 | 149 |
| 556 | 20230912 | 105300 | 8172348100 | 140500 | 140600 | 140600 | 140500 | 137 |
| 557 | 20230912 | 105200 | 8153093500 | 140600 | 140700 | 140900 | 140500 | 262 |
| 558 | 20230912 | 105100 | 8116245700 | 141200 | 140600 | 141200 | 140500 | 359 |
| 559 | 20230912 | 105000 | 8065698800 | 140600 | 140700 | 140700 | 140400 | 190 |
| 560 | 20230912 | 104900 | 8038986900 | 140700 | 140500 | 140700 | 140300 | 232 |
| 561 | 20230912 | 104800 | 8006369600 | 140500 | 140300 | 140500 | 140300 | 236 |
| 562 | 20230912 | 104700 | 7973240600 | 140300 | 140400 | 140500 | 140300 | 181 |
| 563 | 20230912 | 104600 | 7947833800 | 140400 | 140400 | 140600 | 140300 | 253 |
| 564 | 20230912 | 104500 | 7912306600 | 140400 | 140500 | 140600 | 140400 | 92 |
| 565 | 20230912 | 104400 | 7899381600 | 140500 | 140700 | 140800 | 140400 | 184 |
| 566 | 20230912 | 104300 | 7873516400 | 140700 | 140600 | 140800 | 140600 | 175 |
| 567 | 20230912 | 104200 | 7848896000 | 140700 | 141100 | 141100 | 140700 | 209 |
| 568 | 20230912 | 104100 | 7819435200 | 141200 | 141100 | 141200 | 141100 | 137 |
| 569 | 20230912 | 104000 | 7800100900 | 141100 | 140500 | 141500 | 140500 | 383 |
| 570 | 20230912 | 103900 | 7746032200 | 140500 | 140300 | 140600 | 140300 | 267 |
| 571 | 20230912 | 103800 | 7708536500 | 140300 | 140500 | 140600 | 140300 | 106 |
| 572 | 20230912 | 103700 | 7693649800 | 140500 | 140500 | 140600 | 140500 | 92 |
| 573 | 20230912 | 103600 | 7680723400 | 140500 | 140500 | 140600 | 140400 | 128 |
| 574 | 20230912 | 103500 | 7662739600 | 140600 | 140500 | 140700 | 140500 | 142 |
| 575 | 20230912 | 103400 | 7642775900 | 140500 | 140300 | 140500 | 139900 | 406 |
| 576 | 20230912 | 103300 | 7585872800 | 140200 | 140400 | 140400 | 140200 | 430 |
| 577 | 20230912 | 103200 | 7525527800 | 140400 | 140500 | 140500 | 140400 | 157 |
| 578 | 20230912 | 103100 | 7503482000 | 140500 | 140600 | 140700 | 140500 | 95 |
| 579 | 20230912 | 103000 | 7490126800 | 140700 | 140600 | 140900 | 140600 | 227 |
| 580 | 20230912 | 102900 | 7458178600 | 140600 | 140200 | 141000 | 140100 | 483 |
| 581 | 20230912 | 102800 | 7390266800 | 140200 | 139900 | 140200 | 139800 | 543 |
| 582 | 20230912 | 102700 | 7314267400 | 139900 | 140100 | 140100 | 139900 | 159 |
| 583 | 20230912 | 102600 | 7291999500 | 140100 | 140100 | 140200 | 139900 | 162 |
| 584 | 20230912 | 102500 | 7269308400 | 140100 | 139700 | 140100 | 139700 | 816 |
| 585 | 20230912 | 102400 | 7155166700 | 139700 | 139700 | 140000 | 139700 | 275 |
| 586 | 20230912 | 102300 | 7116705000 | 139800 | 139800 | 139900 | 139800 | 443 |
| 587 | 20230912 | 102200 | 7054773400 | 139800 | 139900 | 140000 | 139800 | 230 |
| 588 | 20230912 | 102100 | 7022595100 | 139900 | 139900 | 140100 | 139800 | 302 |
| 589 | 20230912 | 102000 | 6980341000 | 140000 | 140100 | 140100 | 139900 | 823 |
| 590 | 20230912 | 101900 | 6865106800 | 140100 | 140100 | 140200 | 140100 | 80 |
| 591 | 20230912 | 101800 | 6853895600 | 140100 | 140200 | 140200 | 140100 | 249 |
| 592 | 20230912 | 101700 | 6818988600 | 140200 | 140200 | 140300 | 140200 | 338 |
| 593 | 20230912 | 101600 | 6771590300 | 140200 | 140300 | 140300 | 140100 | 178 |
| 594 | 20230912 | 101500 | 6746627000 | 140200 | 140400 | 140400 | 140100 | 843 |
| 595 | 20230912 | 101400 | 6628345700 | 140400 | 140500 | 140500 | 140400 | 195 |
| 596 | 20230912 | 101300 | 6600959500 | 140500 | 140500 | 140600 | 140400 | 217 |
| 597 | 20230912 | 101200 | 6570473500 | 140500 | 140500 | 140600 | 140400 | 182 |
| 598 | 20230912 | 101100 | 6544909700 | 140600 | 140500 | 140600 | 140400 | 300 |
| 599 | 20230912 | 101000 | 6502766300 | 140500 | 140700 | 140800 | 140400 | 576 |
| 600 | 20230912 | 100900 | 6421797700 | 140700 | 140600 | 140800 | 140500 | 412 |
| 601 | 20230912 | 100800 | 6363875100 | 140600 | 140300 | 140700 | 140300 | 245 |
| 602 | 20230912 | 100700 | 6329459600 | 140300 | 140000 | 140400 | 140000 | 327 |
| 603 | 20230912 | 100600 | 6283603200 | 140000 | 139300 | 140000 | 139300 | 375 |
| 604 | 20230912 | 100500 | 6231193900 | 139300 | 139700 | 139700 | 139200 | 1522 |
| 605 | 20230912 | 100400 | 6018859400 | 139700 | 140000 | 140000 | 139700 | 757 |
| 606 | 20230912 | 100300 | 5912994300 | 140000 | 140200 | 140300 | 140000 | 911 |
| 607 | 20230912 | 100200 | 5785366500 | 140300 | 140600 | 140700 | 140200 | 1073 |
| 608 | 20230912 | 100100 | 5634752500 | 140700 | 140700 | 140800 | 140600 | 282 |
| 609 | 20230912 | 100000 | 5595091100 | 140700 | 140500 | 140900 | 140400 | 390 |
| 610 | 20230912 | 095900 | 5540246400 | 140500 | 140500 | 140600 | 140300 | 531 |
| 611 | 20230912 | 095800 | 5465657200 | 140600 | 141300 | 141300 | 140600 | 1085 |
| 612 | 20230912 | 095700 | 5312816400 | 141300 | 140900 | 141300 | 140900 | 243 |
| 613 | 20230912 | 095600 | 5278540000 | 140900 | 140800 | 140900 | 140800 | 142 |
| 614 | 20230912 | 095500 | 5258540700 | 140800 | 140700 | 140800 | 140700 | 104 |
| 615 | 20230912 | 095400 | 5243898100 | 140700 | 140700 | 140800 | 140600 | 279 |
| 616 | 20230912 | 095300 | 5204639400 | 140900 | 140400 | 141000 | 140300 | 788 |
| 617 | 20230912 | 095200 | 5093864200 | 140400 | 140900 | 140900 | 140300 | 1287 |
| 618 | 20230912 | 095100 | 4912917600 | 140900 | 141100 | 141200 | 140900 | 998 |
| 619 | 20230912 | 095000 | 4772194300 | 141100 | 141300 | 141400 | 141100 | 290 |
| 620 | 20230912 | 094900 | 4731226400 | 141300 | 141600 | 141600 | 141300 | 1107 |
| 621 | 20230912 | 094800 | 4574584200 | 141600 | 141700 | 141800 | 141500 | 374 |
| 622 | 20230912 | 094700 | 4521615400 | 141700 | 142200 | 142200 | 141700 | 1999 |
| 623 | 20230912 | 094600 | 4237894600 | 142300 | 142400 | 142400 | 142200 | 537 |
| 624 | 20230912 | 094500 | 4161481000 | 142400 | 142400 | 142400 | 142400 | 196 |
| 625 | 20230912 | 094400 | 4133570600 | 142500 | 142400 | 142500 | 142400 | 229 |
| 626 | 20230912 | 094300 | 4100959000 | 142400 | 142400 | 142400 | 142400 | 56 |
| 627 | 20230912 | 094200 | 4092984600 | 142400 | 142200 | 142400 | 142200 | 310 |
| 628 | 20230912 | 094100 | 4048877500 | 142200 | 142600 | 142600 | 142200 | 1261 |
| 629 | 20230912 | 094000 | 3869186300 | 142600 | 142800 | 142800 | 142600 | 176 |
| 630 | 20230912 | 093900 | 3844073500 | 142700 | 143200 | 143300 | 142700 | 608 |
| 631 | 20230912 | 093800 | 3757199400 | 143200 | 142900 | 143300 | 142900 | 205 |
| 632 | 20230912 | 093700 | 3727873500 | 142900 | 143000 | 143100 | 142800 | 179 |
| 633 | 20230912 | 093600 | 3702294300 | 143100 | 142800 | 143400 | 142800 | 355 |
| 634 | 20230912 | 093500 | 3651510700 | 142700 | 142500 | 142800 | 142500 | 451 |
| 635 | 20230912 | 093400 | 3587220600 | 142400 | 142600 | 142600 | 142400 | 185 |
| 636 | 20230912 | 093300 | 3560859500 | 142600 | 142700 | 142700 | 142500 | 333 |
| 637 | 20230912 | 093200 | 3513377600 | 142700 | 142700 | 142800 | 142600 | 305 |
| 638 | 20230912 | 093100 | 3469857600 | 142700 | 143800 | 143800 | 142600 | 792 |
| 639 | 20230912 | 093000 | 3356315100 | 143900 | 144200 | 144300 | 143900 | 674 |
| 640 | 20230912 | 092900 | 3259231100 | 144200 | 143800 | 144400 | 143700 | 685 |
| 641 | 20230912 | 092800 | 3160604400 | 144000 | 144800 | 144800 | 144000 | 1602 |
| 642 | 20230912 | 092700 | 2929419200 | 144700 | 144700 | 144800 | 144700 | 167 |
| 643 | 20230912 | 092600 | 2905250200 | 144700 | 145500 | 145500 | 144600 | 1272 |
| 644 | 20230912 | 092500 | 2720997600 | 145000 | 145700 | 145700 | 145000 | 1519 |
| 645 | 20230912 | 092400 | 2499991100 | 145700 | 145500 | 146000 | 145500 | 656 |
| 646 | 20230912 | 092300 | 2404401400 | 145500 | 146000 | 146000 | 145500 | 594 |
| 647 | 20230912 | 092200 | 2317826700 | 146100 | 146300 | 146400 | 146100 | 314 |
| 648 | 20230912 | 092100 | 2271906500 | 146400 | 146300 | 146400 | 146300 | 116 |
| 649 | 20230912 | 092000 | 2254933500 | 146400 | 146300 | 146400 | 146300 | 234 |
| 650 | 20230912 | 091900 | 2220688400 | 146400 | 146400 | 146500 | 146300 | 197 |
| 651 | 20230912 | 091800 | 2191842600 | 146500 | 146900 | 147000 | 146500 | 958 |
| 652 | 20230912 | 091700 | 2051300600 | 146900 | 147000 | 147000 | 146800 | 381 |
| 653 | 20230912 | 091600 | 1995346300 | 147000 | 147600 | 147600 | 146900 | 1468 |
| 654 | 20230912 | 091500 | 1778941600 | 147600 | 148600 | 148700 | 147600 | 1536 |
| 655 | 20230912 | 091400 | 1551192900 | 148500 | 148500 | 148600 | 148400 | 435 |
| 656 | 20230912 | 091300 | 1486589700 | 148400 | 148400 | 148500 | 148400 | 260 |
| 657 | 20230912 | 091200 | 1447984000 | 148400 | 148400 | 148500 | 148300 | 357 |
| 658 | 20230912 | 091100 | 1394997000 | 148400 | 148400 | 148500 | 148400 | 339 |
| 659 | 20230912 | 091000 | 1344686700 | 148400 | 147900 | 148500 | 147800 | 2509 |
| 660 | 20230912 | 090900 | 972912400 | 147800 | 147500 | 147900 | 147500 | 459 |
| 661 | 20230912 | 090800 | 905110600 | 147500 | 147000 | 147500 | 147000 | 352 |
| 662 | 20230912 | 090700 | 853234500 | 147000 | 147000 | 147100 | 146900 | 1096 |
| 663 | 20230912 | 090600 | 692173400 | 146900 | 146900 | 147000 | 146900 | 481 |
| 664 | 20230912 | 090500 | 621476200 | 147000 | 147000 | 147100 | 146900 | 468 |
| 665 | 20230912 | 090400 | 552678200 | 147000 | 146400 | 147000 | 146400 | 1008 |
| 666 | 20230912 | 090300 | 404642900 | 146400 | 146200 | 146500 | 146100 | 327 |
| 667 | 20230912 | 090200 | 356801800 | 146400 | 145900 | 146400 | 145900 | 255 |
| 668 | 20230912 | 090100 | 319574000 | 145900 | 146300 | 146300 | 145500 | 1436 |
| 669 | 20230912 | 090000 | 110044800 | 146200 | 146000 | 146500 | 146000 | 752 |