38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 200400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 13474 |
| 3 | 20230914 | 200300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 4 | 20230914 | 200200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 5 | 20230914 | 200100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 6 | 20230914 | 200000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 7 | 20230914 | 195900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 8 | 20230914 | 195800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 9 | 20230914 | 195700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 10 | 20230914 | 195600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 11 | 20230914 | 195500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 12 | 20230914 | 195400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 13 | 20230914 | 195300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 14 | 20230914 | 195200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 15 | 20230914 | 195100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 16 | 20230914 | 195000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 17 | 20230914 | 194900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 18 | 20230914 | 194800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 19 | 20230914 | 194700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 20 | 20230914 | 194600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 21 | 20230914 | 194500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 22 | 20230914 | 194400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 23 | 20230914 | 194300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 24 | 20230914 | 194200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 25 | 20230914 | 194100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 26 | 20230914 | 194000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 27 | 20230914 | 193900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 28 | 20230914 | 193800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 29 | 20230914 | 193700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 30 | 20230914 | 193600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 31 | 20230914 | 193500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 32 | 20230914 | 193400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 13474 |
| 33 | 20230914 | 193300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 34 | 20230914 | 193200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 35 | 20230914 | 193100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 36 | 20230914 | 193000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 37 | 20230914 | 192900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 38 | 20230914 | 192800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 39 | 20230914 | 192700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 40 | 20230914 | 192600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 41 | 20230914 | 192500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 42 | 20230914 | 192400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 43 | 20230914 | 192300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 44 | 20230914 | 192200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 45 | 20230914 | 192100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 46 | 20230914 | 192000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 47 | 20230914 | 191900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 48 | 20230914 | 191800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 49 | 20230914 | 191700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 50 | 20230914 | 191600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 51 | 20230914 | 191500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 52 | 20230914 | 191400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 53 | 20230914 | 191300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 54 | 20230914 | 191200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 55 | 20230914 | 191100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 56 | 20230914 | 191000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 57 | 20230914 | 190900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 58 | 20230914 | 190800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 59 | 20230914 | 190700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 60 | 20230914 | 190600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 61 | 20230914 | 190500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 62 | 20230914 | 190400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 13474 |
| 63 | 20230914 | 190300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 64 | 20230914 | 190200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 65 | 20230914 | 190100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 66 | 20230914 | 190000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 67 | 20230914 | 185900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 68 | 20230914 | 185800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 69 | 20230914 | 185700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 70 | 20230914 | 185600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 71 | 20230914 | 185500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 72 | 20230914 | 185400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 73 | 20230914 | 185300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 74 | 20230914 | 185200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 75 | 20230914 | 185100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 76 | 20230914 | 185000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 77 | 20230914 | 184900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 78 | 20230914 | 184800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 79 | 20230914 | 184700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 80 | 20230914 | 184600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 81 | 20230914 | 184500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 82 | 20230914 | 184400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 83 | 20230914 | 184300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 84 | 20230914 | 184200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 85 | 20230914 | 184100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 86 | 20230914 | 184000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 87 | 20230914 | 183900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 88 | 20230914 | 183800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 89 | 20230914 | 183700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 90 | 20230914 | 183600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 91 | 20230914 | 183500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 92 | 20230914 | 183400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 13474 |
| 93 | 20230914 | 183300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 94 | 20230914 | 183200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 95 | 20230914 | 183100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 96 | 20230914 | 183000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 97 | 20230914 | 182900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 98 | 20230914 | 182800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 99 | 20230914 | 182700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 100 | 20230914 | 182600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 101 | 20230914 | 182500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 102 | 20230914 | 182400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 103 | 20230914 | 182300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 104 | 20230914 | 182200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 105 | 20230914 | 182100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 106 | 20230914 | 182000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 107 | 20230914 | 181900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 108 | 20230914 | 181800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 109 | 20230914 | 181700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 110 | 20230914 | 181600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 111 | 20230914 | 181500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 112 | 20230914 | 181400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 113 | 20230914 | 181300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 114 | 20230914 | 181200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 115 | 20230914 | 181100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 116 | 20230914 | 181000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 117 | 20230914 | 180900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 118 | 20230914 | 180800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 119 | 20230914 | 180700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 120 | 20230914 | 180600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 121 | 20230914 | 180500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 122 | 20230914 | 180400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 13474 |
| 123 | 20230914 | 180300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 124 | 20230914 | 180200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 125 | 20230914 | 180100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 126 | 20230914 | 180000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 127 | 20230914 | 175900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 128 | 20230914 | 175800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 129 | 20230914 | 175700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 130 | 20230914 | 175600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 131 | 20230914 | 175500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 132 | 20230914 | 175400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 133 | 20230914 | 175300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 134 | 20230914 | 175200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 135 | 20230914 | 175100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 136 | 20230914 | 175000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 137 | 20230914 | 174900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 138 | 20230914 | 174800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 139 | 20230914 | 174700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 140 | 20230914 | 174600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 141 | 20230914 | 174500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 142 | 20230914 | 174400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 143 | 20230914 | 174300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 144 | 20230914 | 174200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 145 | 20230914 | 174100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 146 | 20230914 | 174000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 147 | 20230914 | 173900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 148 | 20230914 | 173800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 149 | 20230914 | 173700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 150 | 20230914 | 173600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 151 | 20230914 | 173500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 152 | 20230914 | 173400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 13474 |
| 153 | 20230914 | 173300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 154 | 20230914 | 173200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 155 | 20230914 | 173100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 156 | 20230914 | 173000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 157 | 20230914 | 172900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 158 | 20230914 | 172800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 159 | 20230914 | 172700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 160 | 20230914 | 172600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 161 | 20230914 | 172500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 162 | 20230914 | 172400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 163 | 20230914 | 172300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 164 | 20230914 | 172200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 165 | 20230914 | 172100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 166 | 20230914 | 172000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 167 | 20230914 | 171900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 168 | 20230914 | 171800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 169 | 20230914 | 171700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 170 | 20230914 | 171600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 171 | 20230914 | 171500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 172 | 20230914 | 171400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 173 | 20230914 | 171300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 174 | 20230914 | 171200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 175 | 20230914 | 171100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 176 | 20230914 | 171000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 177 | 20230914 | 170900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 178 | 20230914 | 170800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 179 | 20230914 | 170700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 180 | 20230914 | 170600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 181 | 20230914 | 170500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 182 | 20230914 | 170400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 13474 |
| 183 | 20230914 | 170300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 184 | 20230914 | 170200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 185 | 20230914 | 170100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 186 | 20230914 | 170000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 187 | 20230914 | 165900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 188 | 20230914 | 165800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 189 | 20230914 | 165700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 190 | 20230914 | 165600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 191 | 20230914 | 165500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 192 | 20230914 | 165400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 193 | 20230914 | 165300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 194 | 20230914 | 165200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 195 | 20230914 | 165100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 196 | 20230914 | 165000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 197 | 20230914 | 164900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 198 | 20230914 | 164800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 199 | 20230914 | 164700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 200 | 20230914 | 164600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 201 | 20230914 | 164500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 202 | 20230914 | 164400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 203 | 20230914 | 164300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 204 | 20230914 | 164200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 205 | 20230914 | 164100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 206 | 20230914 | 164000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 207 | 20230914 | 163900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 208 | 20230914 | 163800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 209 | 20230914 | 163700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 210 | 20230914 | 163600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 211 | 20230914 | 163500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 212 | 20230914 | 163400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 13474 |
| 213 | 20230914 | 163300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 214 | 20230914 | 163200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 215 | 20230914 | 163100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 216 | 20230914 | 163000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 217 | 20230914 | 162900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 218 | 20230914 | 162800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 219 | 20230914 | 162700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 220 | 20230914 | 162600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 221 | 20230914 | 162500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 222 | 20230914 | 162400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 223 | 20230914 | 162300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 224 | 20230914 | 162200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 225 | 20230914 | 162100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 226 | 20230914 | 162000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 227 | 20230914 | 161900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 228 | 20230914 | 161800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 229 | 20230914 | 161700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 230 | 20230914 | 161600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 231 | 20230914 | 161500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 232 | 20230914 | 161400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 233 | 20230914 | 161300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 234 | 20230914 | 161200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 235 | 20230914 | 161100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 236 | 20230914 | 161000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 237 | 20230914 | 160900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 238 | 20230914 | 160800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 239 | 20230914 | 160700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 240 | 20230914 | 160600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 241 | 20230914 | 160500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 242 | 20230914 | 160400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 13474 |
| 243 | 20230914 | 160300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 244 | 20230914 | 160200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 245 | 20230914 | 160100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 246 | 20230914 | 160000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 247 | 20230914 | 155900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 248 | 20230914 | 155800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 249 | 20230914 | 155700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 250 | 20230914 | 155600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 251 | 20230914 | 155500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 252 | 20230914 | 155400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 253 | 20230914 | 155300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 254 | 20230914 | 155200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 255 | 20230914 | 155100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 256 | 20230914 | 155000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 257 | 20230914 | 154900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 258 | 20230914 | 154800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 259 | 20230914 | 154700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 260 | 20230914 | 154600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 261 | 20230914 | 154500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 262 | 20230914 | 154400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 263 | 20230914 | 154300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 264 | 20230914 | 154200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 265 | 20230914 | 154100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 266 | 20230914 | 154000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 267 | 20230914 | 153900 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 268 | 20230914 | 153800 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 269 | 20230914 | 153700 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 270 | 20230914 | 153600 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 271 | 20230914 | 153500 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 272 | 20230914 | 153400 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 13474 |
| 273 | 20230914 | 153300 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 274 | 20230914 | 153200 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 275 | 20230914 | 153100 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 0 |
| 276 | 20230914 | 153000 | 19620951100 | 134300 | 134300 | 134300 | 134300 | 13474 |
| 277 | 20230914 | 152900 | 17811392900 | 134300 | 134300 | 134300 | 134300 | 0 |
| 278 | 20230914 | 152800 | 17811392900 | 134300 | 134300 | 134300 | 134300 | 0 |
| 279 | 20230914 | 152700 | 17811392900 | 134300 | 134300 | 134300 | 134300 | 0 |
| 280 | 20230914 | 152600 | 17811392900 | 134300 | 134300 | 134300 | 134300 | 0 |
| 281 | 20230914 | 152500 | 17811392900 | 134300 | 134300 | 134300 | 134300 | 0 |
| 282 | 20230914 | 152400 | 17811392900 | 134300 | 134300 | 134300 | 134300 | 0 |
| 283 | 20230914 | 152300 | 17811392900 | 134300 | 134300 | 134300 | 134300 | 0 |
| 284 | 20230914 | 152200 | 17811392900 | 134300 | 134300 | 134300 | 134300 | 0 |
| 285 | 20230914 | 152100 | 17811392900 | 134300 | 134300 | 134300 | 134300 | 0 |
| 286 | 20230914 | 152000 | 17811392900 | 134300 | 134300 | 134300 | 134300 | 0 |
| 287 | 20230914 | 151900 | 17811392900 | 134300 | 134200 | 134300 | 134100 | 634 |
| 288 | 20230914 | 151800 | 17726356300 | 134200 | 134400 | 134400 | 134100 | 476 |
| 289 | 20230914 | 151700 | 17662492600 | 134400 | 134400 | 134400 | 134300 | 531 |
| 290 | 20230914 | 151600 | 17591152200 | 134400 | 134300 | 134400 | 134300 | 395 |
| 291 | 20230914 | 151500 | 17538090500 | 134300 | 134400 | 134400 | 134300 | 362 |
| 292 | 20230914 | 151400 | 17489465200 | 134300 | 134400 | 134400 | 134300 | 379 |
| 293 | 20230914 | 151300 | 17438549800 | 134400 | 134400 | 134500 | 134300 | 397 |
| 294 | 20230914 | 151200 | 17385211600 | 134400 | 134300 | 134500 | 134200 | 309 |
| 295 | 20230914 | 151100 | 17343695300 | 134200 | 134500 | 134500 | 134200 | 698 |
| 296 | 20230914 | 151000 | 17249956500 | 134400 | 134700 | 134700 | 134400 | 957 |
| 297 | 20230914 | 150900 | 17121133100 | 134700 | 134700 | 134700 | 134600 | 294 |
| 298 | 20230914 | 150800 | 17081539200 | 134700 | 134700 | 134700 | 134600 | 267 |
| 299 | 20230914 | 150700 | 17045586400 | 134700 | 134700 | 134700 | 134600 | 257 |
| 300 | 20230914 | 150600 | 17010975300 | 134700 | 134700 | 134700 | 134600 | 391 |
| 301 | 20230914 | 150500 | 16958319700 | 134700 | 134500 | 134700 | 134500 | 559 |
| 302 | 20230914 | 150400 | 16883069500 | 134500 | 133900 | 134500 | 133900 | 918 |
| 303 | 20230914 | 150300 | 16759942500 | 134000 | 133900 | 134000 | 133900 | 325 |
| 304 | 20230914 | 150200 | 16716404800 | 133900 | 133900 | 134000 | 133900 | 133 |
| 305 | 20230914 | 150100 | 16698588400 | 134000 | 133800 | 134000 | 133800 | 399 |
| 306 | 20230914 | 150000 | 16645167800 | 133900 | 133800 | 133900 | 133800 | 282 |
| 307 | 20230914 | 145900 | 16607422500 | 133900 | 133700 | 133900 | 133700 | 763 |
| 308 | 20230914 | 145800 | 16505291400 | 133800 | 133800 | 133800 | 133600 | 416 |
| 309 | 20230914 | 145700 | 16449686700 | 133800 | 133900 | 133900 | 133600 | 340 |
| 310 | 20230914 | 145600 | 16404219200 | 133900 | 133800 | 133900 | 133800 | 343 |
| 311 | 20230914 | 145500 | 16358317100 | 133800 | 134100 | 134200 | 133800 | 1114 |
| 312 | 20230914 | 145400 | 16209043900 | 134100 | 134100 | 134200 | 134100 | 415 |
| 313 | 20230914 | 145300 | 16153381600 | 134200 | 134400 | 134400 | 134100 | 524 |
| 314 | 20230914 | 145200 | 16083045000 | 134400 | 134400 | 134400 | 134300 | 342 |
| 315 | 20230914 | 145100 | 16037098300 | 134400 | 134300 | 134400 | 134300 | 456 |
| 316 | 20230914 | 145000 | 15975831100 | 134400 | 134500 | 134500 | 134300 | 557 |
| 317 | 20230914 | 144900 | 15900957800 | 134500 | 134500 | 134600 | 134400 | 734 |
| 318 | 20230914 | 144800 | 15802243700 | 134600 | 134100 | 134600 | 134000 | 1470 |
| 319 | 20230914 | 144700 | 15604959100 | 134100 | 133900 | 134100 | 133900 | 546 |
| 320 | 20230914 | 144600 | 15531804100 | 134000 | 134100 | 134100 | 133900 | 317 |
| 321 | 20230914 | 144500 | 15489324600 | 134100 | 134000 | 134100 | 134000 | 384 |
| 322 | 20230914 | 144400 | 15437852000 | 134000 | 133600 | 134000 | 133500 | 1489 |
| 323 | 20230914 | 144300 | 15238888500 | 133500 | 133400 | 133600 | 133400 | 409 |
| 324 | 20230914 | 144200 | 15184273700 | 133500 | 133400 | 133500 | 133300 | 841 |
| 325 | 20230914 | 144100 | 15072087700 | 133500 | 133400 | 133500 | 133400 | 288 |
| 326 | 20230914 | 144000 | 15033659300 | 133400 | 133500 | 133500 | 133400 | 352 |
| 327 | 20230914 | 143900 | 14986690600 | 133500 | 133600 | 133700 | 133400 | 755 |
| 328 | 20230914 | 143800 | 14885860400 | 133600 | 133600 | 133700 | 133500 | 323 |
| 329 | 20230914 | 143700 | 14842714700 | 133600 | 133600 | 133700 | 133600 | 287 |
| 330 | 20230914 | 143600 | 14804364600 | 133600 | 133600 | 133700 | 133500 | 384 |
| 331 | 20230914 | 143500 | 14753054000 | 133600 | 133700 | 133800 | 133500 | 274 |
| 332 | 20230914 | 143400 | 14716440600 | 133800 | 133800 | 133800 | 133600 | 316 |
| 333 | 20230914 | 143300 | 14674196700 | 133800 | 133600 | 133800 | 133600 | 580 |
| 334 | 20230914 | 143200 | 14596670500 | 133700 | 133700 | 133700 | 133600 | 236 |
| 335 | 20230914 | 143100 | 14565133500 | 133700 | 133700 | 133800 | 133500 | 441 |
| 336 | 20230914 | 143000 | 14506179300 | 133600 | 133700 | 133900 | 133600 | 506 |
| 337 | 20230914 | 142900 | 14438506200 | 133600 | 133700 | 133800 | 133600 | 314 |
| 338 | 20230914 | 142800 | 14396534300 | 133600 | 133700 | 133800 | 133600 | 340 |
| 339 | 20230914 | 142700 | 14351095000 | 133600 | 133700 | 133800 | 133600 | 236 |
| 340 | 20230914 | 142600 | 14319540100 | 133800 | 133700 | 133800 | 133500 | 375 |
| 341 | 20230914 | 142500 | 14269406300 | 133600 | 133900 | 133900 | 133600 | 280 |
| 342 | 20230914 | 142400 | 14231962500 | 133800 | 133800 | 133900 | 133700 | 242 |
| 343 | 20230914 | 142300 | 14199589000 | 133900 | 133900 | 133900 | 133700 | 333 |
| 344 | 20230914 | 142200 | 14155024000 | 133800 | 133800 | 133900 | 133700 | 216 |
| 345 | 20230914 | 142100 | 14126126600 | 133900 | 133700 | 134100 | 133600 | 679 |
| 346 | 20230914 | 142000 | 14035224200 | 133600 | 133700 | 133800 | 133600 | 307 |
| 347 | 20230914 | 141900 | 13994194100 | 133700 | 133800 | 133900 | 133600 | 253 |
| 348 | 20230914 | 141800 | 13960371200 | 133700 | 133800 | 133900 | 133700 | 368 |
| 349 | 20230914 | 141700 | 13911147300 | 133700 | 133900 | 133900 | 133700 | 290 |
| 350 | 20230914 | 141600 | 13872356300 | 133900 | 133600 | 133900 | 133500 | 330 |
| 351 | 20230914 | 141500 | 13828243000 | 133700 | 133600 | 133700 | 133500 | 330 |
| 352 | 20230914 | 141400 | 13784146000 | 133600 | 133500 | 133700 | 133500 | 386 |
| 353 | 20230914 | 141300 | 13732568000 | 133500 | 133700 | 133800 | 133500 | 431 |
| 354 | 20230914 | 141200 | 13674937000 | 133800 | 133700 | 134100 | 133600 | 483 |
| 355 | 20230914 | 141100 | 13610319800 | 133700 | 133500 | 134000 | 133500 | 311 |
| 356 | 20230914 | 141000 | 13568709900 | 133700 | 133500 | 133900 | 133500 | 387 |
| 357 | 20230914 | 140900 | 13516986900 | 133500 | 133700 | 133700 | 133400 | 268 |
| 358 | 20230914 | 140800 | 13481201000 | 133500 | 133800 | 133800 | 133300 | 584 |
| 359 | 20230914 | 140700 | 13403205700 | 133800 | 133700 | 133800 | 133700 | 216 |
| 360 | 20230914 | 140600 | 13374319400 | 133700 | 133500 | 133800 | 133400 | 334 |
| 361 | 20230914 | 140500 | 13329701400 | 133600 | 133600 | 133600 | 133400 | 252 |
| 362 | 20230914 | 140400 | 13296057600 | 133500 | 133300 | 133700 | 133300 | 159 |
| 363 | 20230914 | 140300 | 13274825900 | 133300 | 133500 | 133900 | 133300 | 574 |
| 364 | 20230914 | 140200 | 13198131600 | 133500 | 133600 | 133600 | 133400 | 212 |
| 365 | 20230914 | 140100 | 13169831500 | 133500 | 133700 | 133900 | 133500 | 178 |
| 366 | 20230914 | 140000 | 13146055000 | 133600 | 133400 | 133700 | 133400 | 373 |
| 367 | 20230914 | 135900 | 13096235600 | 133400 | 133600 | 133600 | 133400 | 224 |
| 368 | 20230914 | 135800 | 13066324400 | 133600 | 133600 | 133600 | 133500 | 243 |
| 369 | 20230914 | 135700 | 13033875700 | 133500 | 133700 | 133800 | 133500 | 297 |
| 370 | 20230914 | 135600 | 12994194300 | 133600 | 133600 | 134000 | 133600 | 260 |
| 371 | 20230914 | 135500 | 12959414100 | 133600 | 133400 | 133600 | 133400 | 315 |
| 372 | 20230914 | 135400 | 12917346900 | 133500 | 133400 | 133800 | 133400 | 629 |
| 373 | 20230914 | 135300 | 12833344000 | 133400 | 133500 | 133600 | 133400 | 321 |
| 374 | 20230914 | 135200 | 12790485700 | 133500 | 133600 | 133800 | 133500 | 268 |
| 375 | 20230914 | 135100 | 12754671400 | 133600 | 133800 | 133800 | 133500 | 279 |
| 376 | 20230914 | 135000 | 12717391000 | 133800 | 133800 | 134000 | 133600 | 265 |
| 377 | 20230914 | 134900 | 12681949100 | 133800 | 133700 | 133900 | 133600 | 220 |
| 378 | 20230914 | 134800 | 12652531400 | 133900 | 133600 | 134000 | 133500 | 379 |
| 379 | 20230914 | 134700 | 12601839200 | 133600 | 133900 | 134000 | 133600 | 250 |
| 380 | 20230914 | 134600 | 12568397100 | 134000 | 133700 | 134000 | 133600 | 381 |
| 381 | 20230914 | 134500 | 12517452200 | 133900 | 133700 | 134000 | 133600 | 332 |
| 382 | 20230914 | 134400 | 12473014200 | 133800 | 133700 | 133800 | 133500 | 343 |
| 383 | 20230914 | 134300 | 12427160200 | 133600 | 133600 | 133700 | 133600 | 235 |
| 384 | 20230914 | 134200 | 12395759300 | 133700 | 133700 | 133800 | 133600 | 281 |
| 385 | 20230914 | 134100 | 12358192700 | 133600 | 133500 | 133800 | 133500 | 305 |
| 386 | 20230914 | 134000 | 12317428000 | 133500 | 133500 | 133800 | 133400 | 309 |
| 387 | 20230914 | 133900 | 12276164200 | 133600 | 133600 | 133600 | 133400 | 239 |
| 388 | 20230914 | 133800 | 12244255500 | 133500 | 133500 | 133800 | 133500 | 375 |
| 389 | 20230914 | 133700 | 12194167400 | 133500 | 133600 | 133800 | 133500 | 243 |
| 390 | 20230914 | 133600 | 12161694100 | 133600 | 133400 | 134000 | 133400 | 474 |
| 391 | 20230914 | 133500 | 12098348800 | 133400 | 133500 | 133500 | 133400 | 366 |
| 392 | 20230914 | 133400 | 12049518700 | 133400 | 133500 | 133600 | 133400 | 256 |
| 393 | 20230914 | 133300 | 12015352500 | 133400 | 133700 | 133700 | 133400 | 324 |
| 394 | 20230914 | 133200 | 11972084900 | 133700 | 133900 | 134000 | 133700 | 353 |
| 395 | 20230914 | 133100 | 11924843400 | 133900 | 134100 | 134100 | 133900 | 419 |
| 396 | 20230914 | 133000 | 11868703300 | 134100 | 134000 | 134300 | 133900 | 385 |
| 397 | 20230914 | 132900 | 11817102700 | 134000 | 134000 | 134400 | 134000 | 316 |
| 398 | 20230914 | 132800 | 11774730200 | 134300 | 133900 | 134500 | 133900 | 372 |
| 399 | 20230914 | 132700 | 11724822500 | 134000 | 133800 | 134700 | 133800 | 373 |
| 400 | 20230914 | 132600 | 11674816700 | 133900 | 134100 | 134100 | 133800 | 1138 |
| 401 | 20230914 | 132500 | 11522395700 | 134100 | 134100 | 134200 | 133900 | 631 |
| 402 | 20230914 | 132400 | 11437842900 | 134100 | 134300 | 134300 | 134000 | 181 |
| 403 | 20230914 | 132300 | 11413567800 | 134300 | 134300 | 134400 | 134100 | 278 |
| 404 | 20230914 | 132200 | 11376261700 | 134300 | 134200 | 134400 | 134000 | 218 |
| 405 | 20230914 | 132100 | 11347020600 | 134200 | 134300 | 134300 | 134000 | 339 |
| 406 | 20230914 | 132000 | 11301537600 | 134300 | 134500 | 134500 | 134200 | 236 |
| 407 | 20230914 | 131900 | 11269825300 | 134400 | 134600 | 134700 | 134300 | 246 |
| 408 | 20230914 | 131800 | 11236748800 | 134600 | 134200 | 134900 | 134000 | 360 |
| 409 | 20230914 | 131700 | 11188352100 | 134000 | 134100 | 134300 | 133900 | 266 |
| 410 | 20230914 | 131600 | 11152694600 | 134000 | 134300 | 134300 | 134000 | 150 |
| 411 | 20230914 | 131500 | 11132585600 | 134400 | 134000 | 134400 | 133900 | 345 |
| 412 | 20230914 | 131400 | 11086308300 | 134000 | 134400 | 134400 | 134000 | 357 |
| 413 | 20230914 | 131300 | 11038414500 | 134400 | 134300 | 134400 | 134200 | 181 |
| 414 | 20230914 | 131200 | 11014105000 | 134300 | 134300 | 134600 | 134200 | 368 |
| 415 | 20230914 | 131100 | 10964666600 | 134300 | 134300 | 134400 | 134200 | 242 |
| 416 | 20230914 | 131000 | 10932160900 | 134300 | 134700 | 134900 | 134300 | 367 |
| 417 | 20230914 | 130900 | 10882803700 | 134600 | 134400 | 134900 | 134300 | 352 |
| 418 | 20230914 | 130800 | 10835411900 | 134400 | 134400 | 134600 | 134400 | 247 |
| 419 | 20230914 | 130700 | 10802204700 | 134400 | 134500 | 134600 | 134400 | 177 |
| 420 | 20230914 | 130600 | 10778399700 | 134600 | 134300 | 134600 | 134300 | 203 |
| 421 | 20230914 | 130500 | 10751106700 | 134400 | 134500 | 134600 | 134300 | 243 |
| 422 | 20230914 | 130400 | 10718433800 | 134600 | 134700 | 134900 | 134500 | 432 |
| 423 | 20230914 | 130300 | 10660235300 | 134600 | 134700 | 134700 | 134600 | 182 |
| 424 | 20230914 | 130200 | 10635735000 | 134700 | 134800 | 134900 | 134600 | 173 |
| 425 | 20230914 | 130100 | 10612425200 | 134800 | 134700 | 134900 | 134600 | 231 |
| 426 | 20230914 | 130000 | 10581308500 | 134800 | 134800 | 134900 | 134600 | 271 |
| 427 | 20230914 | 125900 | 10544776500 | 134800 | 134700 | 134900 | 134600 | 189 |
| 428 | 20230914 | 125800 | 10519310600 | 134700 | 134600 | 134900 | 134500 | 245 |
| 429 | 20230914 | 125700 | 10486323200 | 134600 | 134600 | 134700 | 134500 | 313 |
| 430 | 20230914 | 125600 | 10444204300 | 134600 | 134800 | 134900 | 134500 | 231 |
| 431 | 20230914 | 125500 | 10413089000 | 134800 | 134900 | 134900 | 134600 | 109 |
| 432 | 20230914 | 125400 | 10398407200 | 135000 | 134700 | 135100 | 134600 | 344 |
| 433 | 20230914 | 125300 | 10352023000 | 134800 | 134900 | 134900 | 134700 | 212 |
| 434 | 20230914 | 125200 | 10323436600 | 134900 | 134900 | 134900 | 134800 | 122 |
| 435 | 20230914 | 125100 | 10306984700 | 134800 | 134700 | 134900 | 134600 | 319 |
| 436 | 20230914 | 125000 | 10263979900 | 134700 | 134500 | 134700 | 134500 | 209 |
| 437 | 20230914 | 124900 | 10235855500 | 134500 | 134700 | 134800 | 134500 | 138 |
| 438 | 20230914 | 124800 | 10217277300 | 134700 | 134700 | 134800 | 134600 | 155 |
| 439 | 20230914 | 124700 | 10196400300 | 134600 | 134700 | 134800 | 134600 | 172 |
| 440 | 20230914 | 124600 | 10173235000 | 134800 | 134700 | 134800 | 134700 | 136 |
| 441 | 20230914 | 124500 | 10154909900 | 134800 | 134800 | 134800 | 134700 | 185 |
| 442 | 20230914 | 124400 | 10129977200 | 134800 | 134800 | 134900 | 134800 | 222 |
| 443 | 20230914 | 124300 | 10100041300 | 134800 | 134900 | 134900 | 134800 | 137 |
| 444 | 20230914 | 124200 | 10081569300 | 134900 | 134900 | 134900 | 134700 | 411 |
| 445 | 20230914 | 124100 | 10026147800 | 134900 | 134900 | 135000 | 134800 | 262 |
| 446 | 20230914 | 124000 | 9990813600 | 135000 | 135300 | 135300 | 134900 | 191 |
| 447 | 20230914 | 123900 | 9965018700 | 135200 | 134900 | 135300 | 134800 | 336 |
| 448 | 20230914 | 123800 | 9919672700 | 134800 | 135100 | 135100 | 134800 | 249 |
| 449 | 20230914 | 123700 | 9886079100 | 135200 | 134900 | 135300 | 134900 | 223 |
| 450 | 20230914 | 123600 | 9855972300 | 135000 | 134800 | 135000 | 134800 | 261 |
| 451 | 20230914 | 123500 | 9820768900 | 134800 | 135000 | 135000 | 134800 | 204 |
| 452 | 20230914 | 123400 | 9793244500 | 135000 | 135100 | 135300 | 134700 | 334 |
| 453 | 20230914 | 123300 | 9748172000 | 135200 | 135100 | 135400 | 135000 | 323 |
| 454 | 20230914 | 123200 | 9704499000 | 135100 | 135000 | 135200 | 135000 | 248 |
| 455 | 20230914 | 123100 | 9670996400 | 135100 | 135100 | 135300 | 134900 | 464 |
| 456 | 20230914 | 123000 | 9608281500 | 135200 | 135100 | 135200 | 134900 | 338 |
| 457 | 20230914 | 122900 | 9562630000 | 135000 | 135100 | 135200 | 135000 | 265 |
| 458 | 20230914 | 122800 | 9526829000 | 135000 | 135100 | 135200 | 135000 | 227 |
| 459 | 20230914 | 122700 | 9496162000 | 135100 | 134900 | 135100 | 134900 | 219 |
| 460 | 20230914 | 122600 | 9466598900 | 135000 | 135000 | 135200 | 134900 | 571 |
| 461 | 20230914 | 122500 | 9389499500 | 134900 | 135000 | 135000 | 134800 | 235 |
| 462 | 20230914 | 122400 | 9357794800 | 135000 | 134800 | 135000 | 134800 | 385 |
| 463 | 20230914 | 122300 | 9305862000 | 134800 | 134900 | 134900 | 134700 | 129 |
| 464 | 20230914 | 122200 | 9288469700 | 134900 | 134800 | 134900 | 134700 | 184 |
| 465 | 20230914 | 122100 | 9263664200 | 134800 | 134900 | 134900 | 134700 | 215 |
| 466 | 20230914 | 122000 | 9234675800 | 134800 | 134900 | 134900 | 134800 | 204 |
| 467 | 20230914 | 121900 | 9207169900 | 134900 | 134900 | 135000 | 134800 | 280 |
| 468 | 20230914 | 121800 | 9169409100 | 134900 | 134900 | 134900 | 134800 | 185 |
| 469 | 20230914 | 121700 | 9144459600 | 134900 | 134800 | 134900 | 134600 | 212 |
| 470 | 20230914 | 121600 | 9115902200 | 134900 | 134900 | 134900 | 134800 | 164 |
| 471 | 20230914 | 121500 | 9093785100 | 134900 | 134800 | 134900 | 134700 | 260 |
| 472 | 20230914 | 121400 | 9058724300 | 134700 | 134700 | 134800 | 134700 | 196 |
| 473 | 20230914 | 121300 | 9032316800 | 134800 | 134900 | 135000 | 134800 | 653 |
| 474 | 20230914 | 121200 | 8944232400 | 134900 | 134800 | 134900 | 134700 | 304 |
| 475 | 20230914 | 121100 | 8903249800 | 134800 | 134900 | 134900 | 134600 | 525 |
| 476 | 20230914 | 121000 | 8832448400 | 134900 | 134900 | 134900 | 134800 | 240 |
| 477 | 20230914 | 120900 | 8800086300 | 134900 | 134900 | 134900 | 134800 | 158 |
| 478 | 20230914 | 120800 | 8778776500 | 134900 | 134800 | 134900 | 134700 | 178 |
| 479 | 20230914 | 120700 | 8754785500 | 134800 | 134800 | 134900 | 134700 | 188 |
| 480 | 20230914 | 120600 | 8729447900 | 134800 | 134700 | 134800 | 134700 | 295 |
| 481 | 20230914 | 120500 | 8689694000 | 134700 | 134600 | 134700 | 134500 | 239 |
| 482 | 20230914 | 120400 | 8657531900 | 134600 | 134600 | 134600 | 134500 | 133 |
| 483 | 20230914 | 120300 | 8639638000 | 134500 | 134600 | 134800 | 134500 | 123 |
| 484 | 20230914 | 120200 | 8623080700 | 134600 | 134600 | 134700 | 134500 | 145 |
| 485 | 20230914 | 120100 | 8603564800 | 134600 | 134600 | 134700 | 134500 | 180 |
| 486 | 20230914 | 120000 | 8579340000 | 134700 | 134400 | 134800 | 134400 | 261 |
| 487 | 20230914 | 115900 | 8544219400 | 134400 | 134400 | 134500 | 134400 | 195 |
| 488 | 20230914 | 115800 | 8518003200 | 134400 | 134600 | 134600 | 134400 | 223 |
| 489 | 20230914 | 115700 | 8488015900 | 134700 | 134300 | 134900 | 134300 | 794 |
| 490 | 20230914 | 115600 | 8380999600 | 134300 | 134400 | 134400 | 134200 | 265 |
| 491 | 20230914 | 115500 | 8345415300 | 134300 | 134400 | 134400 | 134300 | 157 |
| 492 | 20230914 | 115400 | 8324324400 | 134400 | 134400 | 134400 | 134200 | 225 |
| 493 | 20230914 | 115300 | 8294109600 | 134300 | 134700 | 134700 | 134300 | 230 |
| 494 | 20230914 | 115200 | 8263182000 | 134700 | 134400 | 134700 | 134400 | 170 |
| 495 | 20230914 | 115100 | 8240304500 | 134500 | 134500 | 134800 | 134400 | 192 |
| 496 | 20230914 | 115000 | 8214478800 | 134400 | 134500 | 134500 | 134300 | 232 |
| 497 | 20230914 | 114900 | 8183294400 | 134500 | 134500 | 134800 | 134400 | 243 |
| 498 | 20230914 | 114800 | 8150598500 | 134600 | 134700 | 134800 | 134500 | 410 |
| 499 | 20230914 | 114700 | 8095374700 | 134800 | 134500 | 134800 | 134300 | 293 |
| 500 | 20230914 | 114600 | 8055984100 | 134500 | 134400 | 134600 | 134300 | 143 |
| 501 | 20230914 | 114500 | 8036762900 | 134500 | 134400 | 134500 | 134400 | 190 |
| 502 | 20230914 | 114400 | 8011219600 | 134500 | 134300 | 134700 | 134300 | 337 |
| 503 | 20230914 | 114300 | 7965922500 | 134400 | 134300 | 134400 | 134300 | 176 |
| 504 | 20230914 | 114200 | 7942278800 | 134300 | 134600 | 134700 | 134300 | 148 |
| 505 | 20230914 | 114100 | 7922372500 | 134700 | 134700 | 134700 | 134500 | 230 |
| 506 | 20230914 | 114000 | 7891406300 | 134700 | 134800 | 134900 | 134600 | 235 |
| 507 | 20230914 | 113900 | 7859755100 | 134900 | 134700 | 134900 | 134500 | 441 |
| 508 | 20230914 | 113800 | 7800344100 | 134700 | 134600 | 134800 | 134400 | 350 |
| 509 | 20230914 | 113700 | 7753253900 | 134300 | 134300 | 134300 | 134200 | 298 |
| 510 | 20230914 | 113600 | 7713242600 | 134400 | 134400 | 134500 | 134400 | 393 |
| 511 | 20230914 | 113500 | 7660401600 | 134400 | 134500 | 134600 | 134400 | 226 |
| 512 | 20230914 | 113400 | 7630010600 | 134500 | 134600 | 134600 | 134500 | 141 |
| 513 | 20230914 | 113300 | 7611040400 | 134600 | 134700 | 134700 | 134600 | 268 |
| 514 | 20230914 | 113200 | 7574958300 | 134700 | 134800 | 134800 | 134600 | 505 |
| 515 | 20230914 | 113100 | 7506936400 | 134800 | 134800 | 134900 | 134700 | 871 |
| 516 | 20230914 | 113000 | 7389530700 | 134800 | 134800 | 135000 | 134700 | 385 |
| 517 | 20230914 | 112900 | 7337612900 | 134800 | 134200 | 134800 | 134100 | 1310 |
| 518 | 20230914 | 112800 | 7161581500 | 134200 | 134000 | 134200 | 134000 | 357 |
| 519 | 20230914 | 112700 | 7113713000 | 134100 | 134000 | 134200 | 134000 | 371 |
| 520 | 20230914 | 112600 | 7063970400 | 134000 | 133800 | 134000 | 133800 | 295 |
| 521 | 20230914 | 112500 | 7024486500 | 133800 | 133900 | 133900 | 133800 | 224 |
| 522 | 20230914 | 112400 | 6994510500 | 133800 | 133800 | 133900 | 133800 | 245 |
| 523 | 20230914 | 112300 | 6961716900 | 133800 | 133900 | 134000 | 133800 | 181 |
| 524 | 20230914 | 112200 | 6937493100 | 133900 | 133800 | 134000 | 133800 | 171 |
| 525 | 20230914 | 112100 | 6914604700 | 133900 | 133700 | 134200 | 133700 | 569 |
| 526 | 20230914 | 112000 | 6838406700 | 133700 | 133700 | 133900 | 133600 | 194 |
| 527 | 20230914 | 111900 | 6812476800 | 133600 | 133600 | 133800 | 133500 | 235 |
| 528 | 20230914 | 111800 | 6781076600 | 133700 | 133700 | 133800 | 133600 | 145 |
| 529 | 20230914 | 111700 | 6761690000 | 133800 | 133800 | 133900 | 133500 | 282 |
| 530 | 20230914 | 111600 | 6723985700 | 133900 | 133700 | 133900 | 133600 | 156 |
| 531 | 20230914 | 111500 | 6703124700 | 133900 | 134100 | 134200 | 133800 | 977 |
| 532 | 20230914 | 111400 | 6572260400 | 134200 | 134100 | 134200 | 134000 | 417 |
| 533 | 20230914 | 111300 | 6516347400 | 134100 | 134200 | 134200 | 134000 | 164 |
| 534 | 20230914 | 111200 | 6494362100 | 134200 | 133900 | 134300 | 133900 | 484 |
| 535 | 20230914 | 111100 | 6429419100 | 134000 | 133900 | 134200 | 133900 | 224 |
| 536 | 20230914 | 111000 | 6399405100 | 133800 | 133700 | 133800 | 133600 | 225 |
| 537 | 20230914 | 110900 | 6369325600 | 133700 | 133600 | 133700 | 133500 | 150 |
| 538 | 20230914 | 110800 | 6349283000 | 133700 | 133700 | 133700 | 133600 | 328 |
| 539 | 20230914 | 110700 | 6305453200 | 133600 | 133800 | 133800 | 133600 | 136 |
| 540 | 20230914 | 110600 | 6287272300 | 133900 | 133700 | 133900 | 133600 | 145 |
| 541 | 20230914 | 110500 | 6267887700 | 133700 | 133700 | 133800 | 133600 | 265 |
| 542 | 20230914 | 110400 | 6232474500 | 133600 | 133800 | 133800 | 133600 | 205 |
| 543 | 20230914 | 110300 | 6205057600 | 133800 | 133600 | 134100 | 133600 | 321 |
| 544 | 20230914 | 110200 | 6162099600 | 133700 | 133600 | 133700 | 133600 | 224 |
| 545 | 20230914 | 110100 | 6132165900 | 133600 | 133800 | 133800 | 133600 | 258 |
| 546 | 20230914 | 110000 | 6097684400 | 133700 | 133900 | 133900 | 133600 | 162 |
| 547 | 20230914 | 105900 | 6076015000 | 133900 | 134000 | 134000 | 133800 | 150 |
| 548 | 20230914 | 105800 | 6055933600 | 134000 | 133800 | 134200 | 133800 | 257 |
| 549 | 20230914 | 105700 | 6021518200 | 133800 | 133800 | 134000 | 133700 | 197 |
| 550 | 20230914 | 105600 | 5995157000 | 133800 | 133800 | 133900 | 133700 | 245 |
| 551 | 20230914 | 105500 | 5962378500 | 133900 | 133700 | 134000 | 133600 | 232 |
| 552 | 20230914 | 105400 | 5931346700 | 133700 | 133600 | 134200 | 133500 | 438 |
| 553 | 20230914 | 105300 | 5872775900 | 133600 | 133700 | 133700 | 133600 | 143 |
| 554 | 20230914 | 105200 | 5853662600 | 133600 | 133900 | 133900 | 133600 | 200 |
| 555 | 20230914 | 105100 | 5826909000 | 133700 | 133700 | 133800 | 133600 | 380 |
| 556 | 20230914 | 105000 | 5776107700 | 133700 | 134000 | 134100 | 133600 | 937 |
| 557 | 20230914 | 104900 | 5650660100 | 134100 | 134200 | 134200 | 134000 | 394 |
| 558 | 20230914 | 104800 | 5597839200 | 134100 | 134200 | 134200 | 134100 | 243 |
| 559 | 20230914 | 104700 | 5565243200 | 134100 | 134100 | 134200 | 134100 | 188 |
| 560 | 20230914 | 104600 | 5540027600 | 134100 | 134500 | 134500 | 134100 | 259 |
| 561 | 20230914 | 104500 | 5505243500 | 134500 | 134300 | 134800 | 134200 | 900 |
| 562 | 20230914 | 104400 | 5384115100 | 134300 | 134200 | 134400 | 134100 | 465 |
| 563 | 20230914 | 104300 | 5321672600 | 134100 | 134100 | 134300 | 134100 | 1062 |
| 564 | 20230914 | 104200 | 5179184500 | 134100 | 134000 | 134100 | 133900 | 371 |
| 565 | 20230914 | 104100 | 5129462700 | 134100 | 134000 | 134100 | 134000 | 708 |
| 566 | 20230914 | 104000 | 5034543000 | 134000 | 133800 | 134000 | 133700 | 552 |
| 567 | 20230914 | 103900 | 4960654100 | 133900 | 133600 | 133900 | 133400 | 915 |
| 568 | 20230914 | 103800 | 4838399700 | 133600 | 133600 | 133600 | 133200 | 304 |
| 569 | 20230914 | 103700 | 4797842400 | 133500 | 133600 | 133600 | 133500 | 793 |
| 570 | 20230914 | 103600 | 4691916500 | 133500 | 133000 | 133600 | 133000 | 1157 |
| 571 | 20230914 | 103500 | 4537682100 | 133000 | 132700 | 133000 | 132600 | 419 |
| 572 | 20230914 | 103400 | 4482056200 | 132600 | 132600 | 132700 | 132600 | 254 |
| 573 | 20230914 | 103300 | 4448368000 | 132600 | 132600 | 132700 | 132500 | 224 |
| 574 | 20230914 | 103200 | 4418665100 | 132500 | 132600 | 132700 | 132500 | 257 |
| 575 | 20230914 | 103100 | 4384594100 | 132600 | 132500 | 132600 | 132500 | 197 |
| 576 | 20230914 | 103000 | 4358489000 | 132500 | 132500 | 132600 | 132400 | 162 |
| 577 | 20230914 | 102900 | 4337028300 | 132500 | 132500 | 132600 | 132500 | 207 |
| 578 | 20230914 | 102800 | 4309591500 | 132500 | 132700 | 132800 | 132500 | 248 |
| 579 | 20230914 | 102700 | 4276703400 | 132700 | 132400 | 132900 | 132400 | 368 |
| 580 | 20230914 | 102600 | 4227877300 | 132500 | 132600 | 132600 | 132400 | 552 |
| 581 | 20230914 | 102500 | 4154737300 | 132500 | 132600 | 132600 | 132500 | 202 |
| 582 | 20230914 | 102400 | 4127968600 | 132600 | 132600 | 132700 | 132500 | 357 |
| 583 | 20230914 | 102300 | 4080641500 | 132700 | 132700 | 132700 | 132600 | 195 |
| 584 | 20230914 | 102200 | 4054776800 | 132700 | 132700 | 132800 | 132600 | 264 |
| 585 | 20230914 | 102100 | 4019753800 | 132700 | 132800 | 132800 | 132700 | 112 |
| 586 | 20230914 | 102000 | 4004883700 | 132800 | 132800 | 132900 | 132700 | 199 |
| 587 | 20230914 | 101900 | 3978464100 | 132800 | 132900 | 132900 | 132700 | 233 |
| 588 | 20230914 | 101800 | 3947536800 | 132800 | 132900 | 133000 | 132700 | 247 |
| 589 | 20230914 | 101700 | 3914731900 | 132900 | 133000 | 133000 | 132800 | 526 |
| 590 | 20230914 | 101600 | 3844826400 | 132900 | 132900 | 133000 | 132800 | 277 |
| 591 | 20230914 | 101500 | 3808018100 | 133000 | 133100 | 133100 | 132900 | 121 |
| 592 | 20230914 | 101400 | 3791928700 | 133100 | 133200 | 133200 | 132900 | 171 |
| 593 | 20230914 | 101300 | 3769185000 | 133100 | 133100 | 133100 | 132900 | 215 |
| 594 | 20230914 | 101200 | 3740587300 | 133000 | 133200 | 133200 | 133000 | 131 |
| 595 | 20230914 | 101100 | 3723150500 | 133100 | 133000 | 133300 | 133000 | 266 |
| 596 | 20230914 | 101000 | 3687726500 | 133000 | 132900 | 133000 | 132800 | 289 |
| 597 | 20230914 | 100900 | 3649330300 | 132900 | 133100 | 133100 | 132900 | 150 |
| 598 | 20230914 | 100800 | 3629386300 | 133100 | 133100 | 133100 | 133000 | 204 |
| 599 | 20230914 | 100700 | 3602245000 | 133100 | 133100 | 133100 | 133000 | 89 |
| 600 | 20230914 | 100600 | 3590401800 | 133100 | 133100 | 133200 | 133000 | 287 |
| 601 | 20230914 | 100500 | 3552210500 | 133100 | 132800 | 133100 | 132800 | 367 |
| 602 | 20230914 | 100400 | 3503428500 | 132900 | 132800 | 132900 | 132800 | 257 |
| 603 | 20230914 | 100300 | 3469297100 | 132900 | 132800 | 132900 | 132800 | 183 |
| 604 | 20230914 | 100200 | 3444985200 | 132700 | 132700 | 132700 | 132600 | 305 |
| 605 | 20230914 | 100100 | 3404523800 | 132700 | 132800 | 132800 | 132500 | 106 |
| 606 | 20230914 | 100000 | 3390462600 | 132500 | 132300 | 132600 | 132200 | 1581 |
| 607 | 20230914 | 095900 | 3181183400 | 132200 | 132200 | 132300 | 132200 | 93 |
| 608 | 20230914 | 095800 | 3168887700 | 132200 | 132100 | 132300 | 132100 | 456 |
| 609 | 20230914 | 095700 | 3108602000 | 132200 | 132300 | 132300 | 132100 | 892 |
| 610 | 20230914 | 095600 | 2990688900 | 132200 | 132300 | 132300 | 132200 | 143 |
| 611 | 20230914 | 095500 | 2971781000 | 132300 | 132300 | 132300 | 132200 | 97 |
| 612 | 20230914 | 095400 | 2958954900 | 132200 | 132200 | 132300 | 132100 | 281 |
| 613 | 20230914 | 095300 | 2921804000 | 132300 | 132400 | 132400 | 132200 | 1023 |
| 614 | 20230914 | 095200 | 2786469000 | 132300 | 132500 | 132500 | 132300 | 318 |
| 615 | 20230914 | 095100 | 2744355700 | 132600 | 132300 | 132600 | 132300 | 261 |
| 616 | 20230914 | 095000 | 2709787800 | 132300 | 132300 | 132500 | 132200 | 485 |
| 617 | 20230914 | 094900 | 2645612100 | 132200 | 132300 | 132300 | 132200 | 152 |
| 618 | 20230914 | 094800 | 2625509800 | 132300 | 132300 | 132400 | 132300 | 153 |
| 619 | 20230914 | 094700 | 2605265500 | 132400 | 132300 | 132400 | 132300 | 227 |
| 620 | 20230914 | 094600 | 2575230200 | 132400 | 132400 | 132400 | 132300 | 123 |
| 621 | 20230914 | 094500 | 2558952100 | 132300 | 132600 | 132600 | 132300 | 388 |
| 622 | 20230914 | 094400 | 2507561900 | 132600 | 132700 | 132800 | 132500 | 211 |
| 623 | 20230914 | 094300 | 2479573800 | 132800 | 132800 | 132900 | 132700 | 373 |
| 624 | 20230914 | 094200 | 2430036000 | 132800 | 132800 | 132800 | 132700 | 168 |
| 625 | 20230914 | 094100 | 2407732800 | 132900 | 133000 | 133000 | 132900 | 171 |
| 626 | 20230914 | 094000 | 2385003600 | 133000 | 132900 | 133000 | 132900 | 160 |
| 627 | 20230914 | 093900 | 2363734900 | 133000 | 133000 | 133100 | 133000 | 146 |
| 628 | 20230914 | 093800 | 2344313500 | 133000 | 132700 | 133000 | 132500 | 751 |
| 629 | 20230914 | 093700 | 2244487900 | 132700 | 132600 | 132900 | 132100 | 1282 |
| 630 | 20230914 | 093600 | 2074651900 | 132700 | 132500 | 132700 | 132500 | 412 |
| 631 | 20230914 | 093500 | 2020035900 | 132500 | 132700 | 132700 | 132500 | 1030 |
| 632 | 20230914 | 093400 | 1883472200 | 132700 | 132800 | 132800 | 132600 | 257 |
| 633 | 20230914 | 093300 | 1849371000 | 132700 | 132800 | 132800 | 132700 | 87 |
| 634 | 20230914 | 093200 | 1837824800 | 132800 | 132800 | 132800 | 132700 | 168 |
| 635 | 20230914 | 093100 | 1815518000 | 132800 | 133000 | 133000 | 132800 | 258 |
| 636 | 20230914 | 093000 | 1781235900 | 133000 | 132700 | 133000 | 132500 | 396 |
| 637 | 20230914 | 092900 | 1728697300 | 132600 | 133000 | 133100 | 132600 | 347 |
| 638 | 20230914 | 092800 | 1682601600 | 133000 | 133100 | 133100 | 133000 | 84 |
| 639 | 20230914 | 092700 | 1671428600 | 133100 | 133100 | 133100 | 133000 | 300 |
| 640 | 20230914 | 092600 | 1631519200 | 133000 | 133400 | 133400 | 133000 | 440 |
| 641 | 20230914 | 092500 | 1572926200 | 133300 | 133700 | 133700 | 133300 | 409 |
| 642 | 20230914 | 092400 | 1518315000 | 133700 | 133700 | 133800 | 133600 | 333 |
| 643 | 20230914 | 092300 | 1473814200 | 133700 | 133800 | 133800 | 133600 | 278 |
| 644 | 20230914 | 092200 | 1436646600 | 133800 | 133800 | 133800 | 133500 | 242 |
| 645 | 20230914 | 092100 | 1404308700 | 133800 | 133800 | 133900 | 133600 | 268 |
| 646 | 20230914 | 092000 | 1368467100 | 133800 | 133700 | 134000 | 133700 | 125 |
| 647 | 20230914 | 091900 | 1351741600 | 133600 | 133700 | 133700 | 133500 | 390 |
| 648 | 20230914 | 091800 | 1299625800 | 133800 | 134200 | 134200 | 133800 | 54 |
| 649 | 20230914 | 091700 | 1292393500 | 134200 | 134100 | 134200 | 133700 | 804 |
| 650 | 20230914 | 091600 | 1184727400 | 133900 | 134200 | 134400 | 133800 | 812 |
| 651 | 20230914 | 091500 | 1075855800 | 134300 | 134700 | 134700 | 134200 | 120 |
| 652 | 20230914 | 091400 | 1059740000 | 134700 | 133800 | 134900 | 133800 | 465 |
| 653 | 20230914 | 091300 | 997265900 | 133800 | 133700 | 134100 | 133700 | 1407 |
| 654 | 20230914 | 091200 | 808990400 | 133700 | 134000 | 134000 | 133700 | 358 |
| 655 | 20230914 | 091100 | 761073200 | 134000 | 134300 | 134400 | 134000 | 483 |
| 656 | 20230914 | 091000 | 696285500 | 134400 | 134600 | 134600 | 134300 | 185 |
| 657 | 20230914 | 090900 | 671414300 | 134600 | 135000 | 135000 | 134600 | 372 |
| 658 | 20230914 | 090800 | 621288800 | 134800 | 134900 | 135100 | 134800 | 221 |
| 659 | 20230914 | 090700 | 591467600 | 134800 | 135300 | 135400 | 134700 | 384 |
| 660 | 20230914 | 090600 | 539570300 | 135300 | 135200 | 135400 | 135200 | 115 |
| 661 | 20230914 | 090500 | 524014700 | 135200 | 135400 | 135400 | 135100 | 465 |
| 662 | 20230914 | 090400 | 461114500 | 135500 | 135500 | 135600 | 135300 | 513 |
| 663 | 20230914 | 090300 | 391655700 | 135500 | 135000 | 135500 | 135000 | 860 |
| 664 | 20230914 | 090200 | 275328800 | 135100 | 134600 | 135100 | 134300 | 481 |
| 665 | 20230914 | 090100 | 210541100 | 134600 | 134700 | 135000 | 134400 | 517 |
| 666 | 20230914 | 090000 | 140966400 | 134500 | 134900 | 134900 | 134000 | 1024 |