38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 200500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 2271 |
| 3 | 20230919 | 200400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 4 | 20230919 | 200300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 5 | 20230919 | 200200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 6 | 20230919 | 200100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 7 | 20230919 | 200000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 8 | 20230919 | 195900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 9 | 20230919 | 195800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 10 | 20230919 | 195700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 11 | 20230919 | 195600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 12 | 20230919 | 195500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 13 | 20230919 | 195400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 14 | 20230919 | 195300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 15 | 20230919 | 195200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 16 | 20230919 | 195100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 17 | 20230919 | 195000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 18 | 20230919 | 194900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 19 | 20230919 | 194800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 20 | 20230919 | 194700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 21 | 20230919 | 194600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 22 | 20230919 | 194500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 23 | 20230919 | 194400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 24 | 20230919 | 194300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 25 | 20230919 | 194200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 26 | 20230919 | 194100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 27 | 20230919 | 194000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 28 | 20230919 | 193900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 29 | 20230919 | 193800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 30 | 20230919 | 193700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 31 | 20230919 | 193600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 32 | 20230919 | 193500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 2271 |
| 33 | 20230919 | 193400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 34 | 20230919 | 193300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 35 | 20230919 | 193200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 36 | 20230919 | 193100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 37 | 20230919 | 193000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 38 | 20230919 | 192900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 39 | 20230919 | 192800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 40 | 20230919 | 192700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 41 | 20230919 | 192600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 42 | 20230919 | 192500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 43 | 20230919 | 192400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 44 | 20230919 | 192300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 45 | 20230919 | 192200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 46 | 20230919 | 192100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 47 | 20230919 | 192000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 48 | 20230919 | 191900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 49 | 20230919 | 191800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 50 | 20230919 | 191700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 51 | 20230919 | 191600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 52 | 20230919 | 191500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 53 | 20230919 | 191400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 54 | 20230919 | 191300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 55 | 20230919 | 191200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 56 | 20230919 | 191100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 57 | 20230919 | 191000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 58 | 20230919 | 190900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 59 | 20230919 | 190800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 60 | 20230919 | 190700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 61 | 20230919 | 190600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 62 | 20230919 | 190500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 2271 |
| 63 | 20230919 | 190400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 64 | 20230919 | 190300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 65 | 20230919 | 190200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 66 | 20230919 | 190100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 67 | 20230919 | 190000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 68 | 20230919 | 185900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 69 | 20230919 | 185800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 70 | 20230919 | 185700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 71 | 20230919 | 185600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 72 | 20230919 | 185500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 73 | 20230919 | 185400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 74 | 20230919 | 185300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 75 | 20230919 | 185200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 76 | 20230919 | 185100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 77 | 20230919 | 185000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 78 | 20230919 | 184900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 79 | 20230919 | 184800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 80 | 20230919 | 184700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 81 | 20230919 | 184600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 82 | 20230919 | 184500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 83 | 20230919 | 184400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 84 | 20230919 | 184300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 85 | 20230919 | 184200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 86 | 20230919 | 184100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 87 | 20230919 | 184000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 88 | 20230919 | 183900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 89 | 20230919 | 183800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 90 | 20230919 | 183700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 91 | 20230919 | 183600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 92 | 20230919 | 183500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 2271 |
| 93 | 20230919 | 183400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 94 | 20230919 | 183300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 95 | 20230919 | 183200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 96 | 20230919 | 183100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 97 | 20230919 | 183000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 98 | 20230919 | 182900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 99 | 20230919 | 182800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 100 | 20230919 | 182700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 101 | 20230919 | 182600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 102 | 20230919 | 182500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 103 | 20230919 | 182400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 104 | 20230919 | 182300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 105 | 20230919 | 182200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 106 | 20230919 | 182100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 107 | 20230919 | 182000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 108 | 20230919 | 181900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 109 | 20230919 | 181800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 110 | 20230919 | 181700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 111 | 20230919 | 181600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 112 | 20230919 | 181500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 113 | 20230919 | 181400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 114 | 20230919 | 181300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 115 | 20230919 | 181200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 116 | 20230919 | 181100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 117 | 20230919 | 181000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 118 | 20230919 | 180900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 119 | 20230919 | 180800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 120 | 20230919 | 180700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 121 | 20230919 | 180600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 122 | 20230919 | 180500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 2271 |
| 123 | 20230919 | 180400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 124 | 20230919 | 180300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 125 | 20230919 | 180200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 126 | 20230919 | 180100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 127 | 20230919 | 180000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 128 | 20230919 | 175900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 129 | 20230919 | 175800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 130 | 20230919 | 175700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 131 | 20230919 | 175600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 132 | 20230919 | 175500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 133 | 20230919 | 175400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 134 | 20230919 | 175300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 135 | 20230919 | 175200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 136 | 20230919 | 175100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 137 | 20230919 | 175000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 138 | 20230919 | 174900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 139 | 20230919 | 174800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 140 | 20230919 | 174700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 141 | 20230919 | 174600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 142 | 20230919 | 174500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 143 | 20230919 | 174400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 144 | 20230919 | 174300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 145 | 20230919 | 174200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 146 | 20230919 | 174100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 147 | 20230919 | 174000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 148 | 20230919 | 173900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 149 | 20230919 | 173800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 150 | 20230919 | 173700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 151 | 20230919 | 173600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 152 | 20230919 | 173500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 2271 |
| 153 | 20230919 | 173400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 154 | 20230919 | 173300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 155 | 20230919 | 173200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 156 | 20230919 | 173100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 157 | 20230919 | 173000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 158 | 20230919 | 172900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 159 | 20230919 | 172800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 160 | 20230919 | 172700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 161 | 20230919 | 172600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 162 | 20230919 | 172500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 163 | 20230919 | 172400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 164 | 20230919 | 172300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 165 | 20230919 | 172200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 166 | 20230919 | 172100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 167 | 20230919 | 172000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 168 | 20230919 | 171900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 169 | 20230919 | 171800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 170 | 20230919 | 171700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 171 | 20230919 | 171600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 172 | 20230919 | 171500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 173 | 20230919 | 171400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 174 | 20230919 | 171300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 175 | 20230919 | 171200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 176 | 20230919 | 171100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 177 | 20230919 | 171000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 178 | 20230919 | 170900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 179 | 20230919 | 170800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 180 | 20230919 | 170700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 181 | 20230919 | 170600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 182 | 20230919 | 170500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 2271 |
| 183 | 20230919 | 170400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 184 | 20230919 | 170300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 185 | 20230919 | 170200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 186 | 20230919 | 170100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 187 | 20230919 | 170000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 188 | 20230919 | 165900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 189 | 20230919 | 165800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 190 | 20230919 | 165700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 191 | 20230919 | 165600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 192 | 20230919 | 165500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 193 | 20230919 | 165400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 194 | 20230919 | 165300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 195 | 20230919 | 165200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 196 | 20230919 | 165100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 197 | 20230919 | 165000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 198 | 20230919 | 164900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 199 | 20230919 | 164800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 200 | 20230919 | 164700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 201 | 20230919 | 164600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 202 | 20230919 | 164500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 203 | 20230919 | 164400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 204 | 20230919 | 164300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 205 | 20230919 | 164200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 206 | 20230919 | 164100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 207 | 20230919 | 164000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 208 | 20230919 | 163900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 209 | 20230919 | 163800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 210 | 20230919 | 163700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 211 | 20230919 | 163600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 212 | 20230919 | 163500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 2271 |
| 213 | 20230919 | 163400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 214 | 20230919 | 163300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 215 | 20230919 | 163200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 216 | 20230919 | 163100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 217 | 20230919 | 163000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 218 | 20230919 | 162900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 219 | 20230919 | 162800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 220 | 20230919 | 162700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 221 | 20230919 | 162600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 222 | 20230919 | 162500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 223 | 20230919 | 162400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 224 | 20230919 | 162300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 225 | 20230919 | 162200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 226 | 20230919 | 162100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 227 | 20230919 | 162000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 228 | 20230919 | 161900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 229 | 20230919 | 161800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 230 | 20230919 | 161700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 231 | 20230919 | 161600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 232 | 20230919 | 161500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 233 | 20230919 | 161400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 234 | 20230919 | 161300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 235 | 20230919 | 161200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 236 | 20230919 | 161100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 237 | 20230919 | 161000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 238 | 20230919 | 160900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 239 | 20230919 | 160800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 240 | 20230919 | 160700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 241 | 20230919 | 160600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 242 | 20230919 | 160500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 2271 |
| 243 | 20230919 | 160400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 244 | 20230919 | 160300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 245 | 20230919 | 160200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 246 | 20230919 | 160100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 247 | 20230919 | 160000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 248 | 20230919 | 155900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 249 | 20230919 | 155800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 250 | 20230919 | 155700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 251 | 20230919 | 155600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 252 | 20230919 | 155500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 253 | 20230919 | 155400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 254 | 20230919 | 155300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 255 | 20230919 | 155200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 256 | 20230919 | 155100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 257 | 20230919 | 155000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 258 | 20230919 | 154900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 259 | 20230919 | 154800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 260 | 20230919 | 154700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 261 | 20230919 | 154600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 262 | 20230919 | 154500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 263 | 20230919 | 154400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 264 | 20230919 | 154300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 265 | 20230919 | 154200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 266 | 20230919 | 154100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 267 | 20230919 | 154000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 268 | 20230919 | 153900 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 269 | 20230919 | 153800 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 270 | 20230919 | 153700 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 271 | 20230919 | 153600 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 272 | 20230919 | 153500 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 2271 |
| 273 | 20230919 | 153400 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 274 | 20230919 | 153300 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 275 | 20230919 | 153200 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 276 | 20230919 | 153100 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 0 |
| 277 | 20230919 | 153000 | 13879630000 | 132500 | 132500 | 132500 | 132500 | 2271 |
| 278 | 20230919 | 152900 | 13578722500 | 132100 | 132100 | 132100 | 132100 | 0 |
| 279 | 20230919 | 152800 | 13578722500 | 132100 | 132100 | 132100 | 132100 | 0 |
| 280 | 20230919 | 152700 | 13578722500 | 132100 | 132100 | 132100 | 132100 | 0 |
| 281 | 20230919 | 152600 | 13578722500 | 132100 | 132100 | 132100 | 132100 | 0 |
| 282 | 20230919 | 152500 | 13578722500 | 132100 | 132100 | 132100 | 132100 | 0 |
| 283 | 20230919 | 152400 | 13578722500 | 132100 | 132100 | 132100 | 132100 | 0 |
| 284 | 20230919 | 152300 | 13578722500 | 132100 | 132100 | 132100 | 132100 | 0 |
| 285 | 20230919 | 152200 | 13578722500 | 132100 | 132100 | 132100 | 132100 | 0 |
| 286 | 20230919 | 152100 | 13578722500 | 132100 | 132100 | 132100 | 132100 | 0 |
| 287 | 20230919 | 152000 | 13578722500 | 132100 | 132100 | 132100 | 132100 | 0 |
| 288 | 20230919 | 151900 | 13578722500 | 132100 | 132100 | 132200 | 132000 | 241 |
| 289 | 20230919 | 151800 | 13546891900 | 132100 | 132100 | 132200 | 132100 | 143 |
| 290 | 20230919 | 151700 | 13528000400 | 132100 | 132100 | 132200 | 132100 | 95 |
| 291 | 20230919 | 151600 | 13515449100 | 132100 | 132200 | 132200 | 132000 | 220 |
| 292 | 20230919 | 151500 | 13486383000 | 132200 | 132200 | 132300 | 132200 | 99 |
| 293 | 20230919 | 151400 | 13473293300 | 132300 | 132200 | 132300 | 132200 | 80 |
| 294 | 20230919 | 151300 | 13462715600 | 132200 | 132200 | 132300 | 132200 | 61 |
| 295 | 20230919 | 151200 | 13454650400 | 132200 | 132300 | 132300 | 132200 | 252 |
| 296 | 20230919 | 151100 | 13421335300 | 132200 | 132200 | 132300 | 132200 | 110 |
| 297 | 20230919 | 151000 | 13406792300 | 132200 | 132200 | 132300 | 132200 | 38 |
| 298 | 20230919 | 150900 | 13401766100 | 132300 | 132400 | 132400 | 132200 | 107 |
| 299 | 20230919 | 150800 | 13387610100 | 132300 | 132400 | 132400 | 132300 | 72 |
| 300 | 20230919 | 150700 | 13378082400 | 132400 | 132400 | 132400 | 132300 | 32 |
| 301 | 20230919 | 150600 | 13373847400 | 132400 | 132300 | 132400 | 132300 | 78 |
| 302 | 20230919 | 150500 | 13363527000 | 132400 | 132400 | 132500 | 132300 | 113 |
| 303 | 20230919 | 150400 | 13348565900 | 132500 | 132600 | 132600 | 132400 | 83 |
| 304 | 20230919 | 150300 | 13337568200 | 132600 | 132500 | 132600 | 132400 | 160 |
| 305 | 20230919 | 150200 | 13316367900 | 132500 | 132500 | 132500 | 132400 | 114 |
| 306 | 20230919 | 150100 | 13301273200 | 132400 | 132100 | 132500 | 132100 | 256 |
| 307 | 20230919 | 150000 | 13267400200 | 132200 | 132300 | 132300 | 132100 | 89 |
| 308 | 20230919 | 145900 | 13255635200 | 132300 | 132200 | 132300 | 132200 | 97 |
| 309 | 20230919 | 145800 | 13242811000 | 132200 | 132200 | 132300 | 132200 | 159 |
| 310 | 20230919 | 145700 | 13221789000 | 132200 | 132200 | 132300 | 132200 | 177 |
| 311 | 20230919 | 145600 | 13198388500 | 132200 | 132200 | 132300 | 132200 | 89 |
| 312 | 20230919 | 145500 | 13186621800 | 132200 | 132200 | 132300 | 132200 | 148 |
| 313 | 20230919 | 145400 | 13167054500 | 132300 | 132200 | 132300 | 132100 | 124 |
| 314 | 20230919 | 145300 | 13150661000 | 132200 | 131900 | 132300 | 131900 | 296 |
| 315 | 20230919 | 145200 | 13111564300 | 131900 | 132000 | 132000 | 131900 | 370 |
| 316 | 20230919 | 145100 | 13062757900 | 131900 | 132000 | 132100 | 131900 | 148 |
| 317 | 20230919 | 145000 | 13043220900 | 132100 | 132000 | 132100 | 132000 | 178 |
| 318 | 20230919 | 144900 | 13019723300 | 132000 | 132000 | 132100 | 132000 | 77 |
| 319 | 20230919 | 144800 | 13009558100 | 132000 | 132000 | 132100 | 131900 | 64 |
| 320 | 20230919 | 144700 | 13001111100 | 132000 | 131900 | 132100 | 131900 | 98 |
| 321 | 20230919 | 144600 | 12988182300 | 131900 | 131900 | 132100 | 131900 | 269 |
| 322 | 20230919 | 144500 | 12952684900 | 132000 | 132100 | 132200 | 131900 | 853 |
| 323 | 20230919 | 144400 | 12840076800 | 132100 | 132200 | 132200 | 132100 | 76 |
| 324 | 20230919 | 144300 | 12830034700 | 132200 | 132200 | 132300 | 132100 | 126 |
| 325 | 20230919 | 144200 | 12813379100 | 132300 | 132200 | 132300 | 132200 | 62 |
| 326 | 20230919 | 144100 | 12805179800 | 132300 | 132200 | 132300 | 132200 | 49 |
| 327 | 20230919 | 144000 | 12798700800 | 132200 | 132100 | 132300 | 132000 | 192 |
| 328 | 20230919 | 143900 | 12773328900 | 132100 | 132100 | 132200 | 132000 | 98 |
| 329 | 20230919 | 143800 | 12760387300 | 132100 | 132200 | 132200 | 132000 | 661 |
| 330 | 20230919 | 143700 | 12673058000 | 132300 | 132200 | 132300 | 132200 | 125 |
| 331 | 20230919 | 143600 | 12656531600 | 132200 | 132300 | 132300 | 132200 | 63 |
| 332 | 20230919 | 143500 | 12648202500 | 132200 | 132100 | 132300 | 132000 | 214 |
| 333 | 20230919 | 143400 | 12619926200 | 132100 | 132200 | 132200 | 132100 | 84 |
| 334 | 20230919 | 143300 | 12608828800 | 132100 | 132200 | 132300 | 132100 | 229 |
| 335 | 20230919 | 143200 | 12578564100 | 132300 | 132100 | 132400 | 132100 | 227 |
| 336 | 20230919 | 143100 | 12548549700 | 132100 | 132100 | 132200 | 132000 | 335 |
| 337 | 20230919 | 143000 | 12504293900 | 132100 | 132200 | 132200 | 132100 | 101 |
| 338 | 20230919 | 142900 | 12490946000 | 132100 | 132100 | 132300 | 132100 | 220 |
| 339 | 20230919 | 142800 | 12461864600 | 132100 | 132100 | 132200 | 132000 | 315 |
| 340 | 20230919 | 142700 | 12420266400 | 132000 | 132100 | 132100 | 132000 | 128 |
| 341 | 20230919 | 142600 | 12403369200 | 132100 | 132000 | 132100 | 132000 | 179 |
| 342 | 20230919 | 142500 | 12379737300 | 132000 | 132100 | 132200 | 132000 | 228 |
| 343 | 20230919 | 142400 | 12349621400 | 132100 | 132100 | 132200 | 132000 | 517 |
| 344 | 20230919 | 142300 | 12281358600 | 132100 | 132100 | 132200 | 132100 | 188 |
| 345 | 20230919 | 142200 | 12256522300 | 132200 | 132200 | 132300 | 132100 | 168 |
| 346 | 20230919 | 142100 | 12234313500 | 132200 | 132200 | 132300 | 132100 | 140 |
| 347 | 20230919 | 142000 | 12215804500 | 132300 | 132200 | 132400 | 132200 | 205 |
| 348 | 20230919 | 141900 | 12188685300 | 132300 | 132200 | 132300 | 132200 | 201 |
| 349 | 20230919 | 141800 | 12162110700 | 132200 | 132300 | 132300 | 132100 | 119 |
| 350 | 20230919 | 141700 | 12146378700 | 132200 | 132500 | 132500 | 132200 | 394 |
| 351 | 20230919 | 141600 | 12094236800 | 132400 | 132400 | 132500 | 132400 | 162 |
| 352 | 20230919 | 141500 | 12072785900 | 132500 | 132500 | 132500 | 132300 | 181 |
| 353 | 20230919 | 141400 | 12048813400 | 132300 | 132400 | 132500 | 132300 | 240 |
| 354 | 20230919 | 141300 | 12017039600 | 132400 | 132400 | 132500 | 132300 | 176 |
| 355 | 20230919 | 141200 | 11993738300 | 132400 | 132300 | 132500 | 132200 | 226 |
| 356 | 20230919 | 141100 | 11963828200 | 132100 | 132300 | 132300 | 132100 | 141 |
| 357 | 20230919 | 141000 | 11945191500 | 132400 | 132100 | 132400 | 132100 | 209 |
| 358 | 20230919 | 140900 | 11917544700 | 132500 | 132300 | 132500 | 132000 | 750 |
| 359 | 20230919 | 140800 | 11818391300 | 132400 | 132600 | 132600 | 132100 | 780 |
| 360 | 20230919 | 140700 | 11715302200 | 132200 | 132600 | 132700 | 132200 | 458 |
| 361 | 20230919 | 140600 | 11654640100 | 132700 | 132600 | 132700 | 132600 | 190 |
| 362 | 20230919 | 140500 | 11629444100 | 132700 | 132800 | 132800 | 132700 | 218 |
| 363 | 20230919 | 140400 | 11600508500 | 132800 | 132800 | 132900 | 132800 | 178 |
| 364 | 20230919 | 140300 | 11576867800 | 132800 | 132900 | 132900 | 132800 | 65 |
| 365 | 20230919 | 140200 | 11568231100 | 133000 | 132900 | 133000 | 132800 | 263 |
| 366 | 20230919 | 140100 | 11533298700 | 132900 | 132800 | 133000 | 132600 | 192 |
| 367 | 20230919 | 140000 | 11507790000 | 132800 | 132800 | 132800 | 132600 | 220 |
| 368 | 20230919 | 135900 | 11478588300 | 132800 | 132800 | 132900 | 132800 | 158 |
| 369 | 20230919 | 135800 | 11457605300 | 132800 | 132700 | 133000 | 132700 | 188 |
| 370 | 20230919 | 135700 | 11432636800 | 132700 | 132900 | 133000 | 132600 | 112 |
| 371 | 20230919 | 135600 | 11417756800 | 133000 | 132800 | 133000 | 132600 | 376 |
| 372 | 20230919 | 135500 | 11367823200 | 132800 | 132800 | 132900 | 132700 | 117 |
| 373 | 20230919 | 135400 | 11352294500 | 132900 | 132900 | 133000 | 132700 | 82 |
| 374 | 20230919 | 135300 | 11341405800 | 133000 | 132800 | 133000 | 132800 | 240 |
| 375 | 20230919 | 135200 | 11309522400 | 132800 | 132900 | 132900 | 132700 | 121 |
| 376 | 20230919 | 135100 | 11293456900 | 132800 | 132900 | 132900 | 132800 | 165 |
| 377 | 20230919 | 135000 | 11271539700 | 132800 | 133000 | 133000 | 132800 | 230 |
| 378 | 20230919 | 134900 | 11240969300 | 133000 | 133000 | 133100 | 132900 | 328 |
| 379 | 20230919 | 134800 | 11197350000 | 133100 | 133100 | 133100 | 133000 | 129 |
| 380 | 20230919 | 134700 | 11180185700 | 133000 | 133100 | 133200 | 133000 | 99 |
| 381 | 20230919 | 134600 | 11167011900 | 133100 | 133200 | 133500 | 133100 | 130 |
| 382 | 20230919 | 134500 | 11149685300 | 133500 | 133000 | 133500 | 133000 | 1266 |
| 383 | 20230919 | 134400 | 10981111300 | 133000 | 133100 | 133100 | 133000 | 171 |
| 384 | 20230919 | 134300 | 10958363800 | 133100 | 133200 | 133200 | 133000 | 157 |
| 385 | 20230919 | 134200 | 10937467200 | 133100 | 133400 | 133400 | 133100 | 321 |
| 386 | 20230919 | 134100 | 10894709100 | 133500 | 132900 | 133600 | 132900 | 433 |
| 387 | 20230919 | 134000 | 10837028700 | 133000 | 133100 | 133100 | 133000 | 136 |
| 388 | 20230919 | 133900 | 10818936600 | 133000 | 132900 | 133100 | 132900 | 481 |
| 389 | 20230919 | 133800 | 10754962500 | 132900 | 132900 | 133100 | 132900 | 200 |
| 390 | 20230919 | 133700 | 10728366500 | 133000 | 133000 | 133300 | 132700 | 621 |
| 391 | 20230919 | 133600 | 10645841400 | 133100 | 133300 | 133300 | 133100 | 171 |
| 392 | 20230919 | 133500 | 10623072900 | 133300 | 133300 | 133400 | 133200 | 26 |
| 393 | 20230919 | 133400 | 10619608200 | 133400 | 133200 | 133400 | 133100 | 203 |
| 394 | 20230919 | 133300 | 10592556800 | 133200 | 133300 | 133400 | 133000 | 492 |
| 395 | 20230919 | 133200 | 10527051400 | 133300 | 133300 | 133300 | 133200 | 145 |
| 396 | 20230919 | 133100 | 10507735000 | 133200 | 133200 | 133300 | 133200 | 236 |
| 397 | 20230919 | 133000 | 10476295200 | 133200 | 133300 | 133400 | 133200 | 362 |
| 398 | 20230919 | 132900 | 10428043600 | 133300 | 133400 | 133400 | 133300 | 38 |
| 399 | 20230919 | 132800 | 10422975300 | 133300 | 133400 | 133500 | 133300 | 170 |
| 400 | 20230919 | 132700 | 10400297900 | 133500 | 133400 | 133600 | 133300 | 130 |
| 401 | 20230919 | 132600 | 10382954600 | 133600 | 133500 | 133600 | 133400 | 126 |
| 402 | 20230919 | 132500 | 10366131400 | 133500 | 133600 | 133600 | 133500 | 29 |
| 403 | 20230919 | 132400 | 10362258800 | 133500 | 133800 | 133800 | 133500 | 238 |
| 404 | 20230919 | 132300 | 10330456300 | 133700 | 133700 | 133700 | 133700 | 147 |
| 405 | 20230919 | 132200 | 10310802400 | 133600 | 133700 | 133800 | 133600 | 92 |
| 406 | 20230919 | 132100 | 10298497400 | 133600 | 133800 | 133800 | 133600 | 275 |
| 407 | 20230919 | 132000 | 10261719800 | 133700 | 133700 | 133800 | 133700 | 193 |
| 408 | 20230919 | 131900 | 10235913800 | 133700 | 133800 | 133800 | 133600 | 134 |
| 409 | 20230919 | 131800 | 10217990600 | 133700 | 133700 | 133800 | 133700 | 123 |
| 410 | 20230919 | 131700 | 10201536900 | 133700 | 133700 | 133800 | 133700 | 142 |
| 411 | 20230919 | 131600 | 10182549000 | 133700 | 133800 | 133800 | 133700 | 192 |
| 412 | 20230919 | 131500 | 10156860000 | 133700 | 133700 | 133800 | 133700 | 141 |
| 413 | 20230919 | 131400 | 10138000200 | 133700 | 133800 | 133800 | 133700 | 208 |
| 414 | 20230919 | 131300 | 10110174100 | 133800 | 134000 | 134200 | 133800 | 39 |
| 415 | 20230919 | 131200 | 10104949000 | 134000 | 133900 | 134200 | 133800 | 69 |
| 416 | 20230919 | 131100 | 10095698400 | 133800 | 133300 | 134100 | 133300 | 152 |
| 417 | 20230919 | 131000 | 10075348700 | 133300 | 133600 | 134000 | 133300 | 651 |
| 418 | 20230919 | 130900 | 9988362900 | 133600 | 133700 | 133900 | 133300 | 93 |
| 419 | 20230919 | 130800 | 9975937400 | 133700 | 134100 | 134300 | 133700 | 149 |
| 420 | 20230919 | 130700 | 9955958800 | 134200 | 133700 | 134200 | 133700 | 487 |
| 421 | 20230919 | 130600 | 9890726000 | 133700 | 133500 | 133800 | 133500 | 137 |
| 422 | 20230919 | 130500 | 9872413300 | 133600 | 133300 | 133600 | 133300 | 108 |
| 423 | 20230919 | 130400 | 9858006300 | 133300 | 133000 | 133700 | 133000 | 134 |
| 424 | 20230919 | 130300 | 9840154600 | 133000 | 133400 | 133700 | 133000 | 3077 |
| 425 | 20230919 | 130200 | 9430468600 | 133700 | 133600 | 133700 | 133400 | 237 |
| 426 | 20230919 | 130100 | 9398823300 | 133400 | 133400 | 133600 | 133400 | 41 |
| 427 | 20230919 | 130000 | 9393350400 | 133700 | 133500 | 133700 | 133400 | 200 |
| 428 | 20230919 | 125900 | 9366642500 | 133500 | 133600 | 133600 | 133400 | 92 |
| 429 | 20230919 | 125800 | 9354354500 | 133600 | 133600 | 133700 | 133600 | 59 |
| 430 | 20230919 | 125700 | 9346470200 | 133600 | 133600 | 133600 | 133500 | 157 |
| 431 | 20230919 | 125600 | 9325504500 | 133600 | 133400 | 133700 | 133400 | 104 |
| 432 | 20230919 | 125500 | 9311608500 | 133500 | 133600 | 133700 | 133500 | 161 |
| 433 | 20230919 | 125400 | 9290114200 | 133600 | 133600 | 133700 | 133500 | 70 |
| 434 | 20230919 | 125300 | 9280763000 | 133700 | 133600 | 133700 | 133600 | 64 |
| 435 | 20230919 | 125200 | 9272210400 | 133600 | 133500 | 134000 | 133500 | 152 |
| 436 | 20230919 | 125100 | 9251884100 | 133500 | 133600 | 133700 | 133500 | 109 |
| 437 | 20230919 | 125000 | 9237324200 | 133600 | 133800 | 133800 | 133600 | 130 |
| 438 | 20230919 | 124900 | 9219939500 | 133800 | 133800 | 133900 | 133800 | 108 |
| 439 | 20230919 | 124800 | 9205488500 | 133800 | 133700 | 134000 | 133600 | 156 |
| 440 | 20230919 | 124700 | 9184616000 | 133600 | 133700 | 133700 | 133600 | 81 |
| 441 | 20230919 | 124600 | 9173792500 | 133600 | 133700 | 133700 | 133600 | 129 |
| 442 | 20230919 | 124500 | 9156557900 | 133700 | 133700 | 134000 | 133600 | 145 |
| 443 | 20230919 | 124400 | 9137166300 | 134000 | 133800 | 134000 | 133800 | 101 |
| 444 | 20230919 | 124300 | 9123648800 | 133800 | 133700 | 133800 | 133600 | 130 |
| 445 | 20230919 | 124200 | 9106267400 | 133700 | 133700 | 133800 | 133600 | 69 |
| 446 | 20230919 | 124100 | 9097043500 | 133700 | 133600 | 133900 | 133600 | 102 |
| 447 | 20230919 | 124000 | 9083395500 | 133800 | 133600 | 133800 | 133500 | 168 |
| 448 | 20230919 | 123900 | 9060947000 | 133700 | 133600 | 133900 | 133600 | 79 |
| 449 | 20230919 | 123800 | 9050384000 | 133600 | 133600 | 134000 | 133600 | 60 |
| 450 | 20230919 | 123700 | 9042362800 | 133600 | 133600 | 134100 | 133600 | 194 |
| 451 | 20230919 | 123600 | 9016389000 | 133600 | 133600 | 133800 | 133600 | 106 |
| 452 | 20230919 | 123500 | 9002222500 | 133700 | 133900 | 133900 | 133700 | 120 |
| 453 | 20230919 | 123400 | 8986173200 | 133900 | 133700 | 134000 | 133700 | 76 |
| 454 | 20230919 | 123300 | 8976006800 | 134000 | 133800 | 134000 | 133700 | 234 |
| 455 | 20230919 | 123200 | 8944692500 | 133800 | 133800 | 133800 | 133700 | 54 |
| 456 | 20230919 | 123100 | 8937470500 | 133800 | 133900 | 133900 | 133700 | 65 |
| 457 | 20230919 | 123000 | 8928775900 | 133600 | 133900 | 133900 | 133600 | 150 |
| 458 | 20230919 | 122900 | 8908722200 | 133800 | 133600 | 134000 | 133600 | 109 |
| 459 | 20230919 | 122800 | 8894139400 | 133700 | 133800 | 133800 | 133600 | 86 |
| 460 | 20230919 | 122700 | 8882640100 | 133900 | 133600 | 133900 | 133600 | 138 |
| 461 | 20230919 | 122600 | 8864193800 | 133800 | 133600 | 134100 | 133600 | 70 |
| 462 | 20230919 | 122500 | 8854832000 | 134100 | 133700 | 134100 | 133600 | 126 |
| 463 | 20230919 | 122400 | 8837972800 | 133700 | 133800 | 133900 | 133600 | 114 |
| 464 | 20230919 | 122300 | 8822725100 | 133800 | 133900 | 134000 | 133800 | 85 |
| 465 | 20230919 | 122200 | 8811338200 | 133800 | 134000 | 134100 | 133800 | 126 |
| 466 | 20230919 | 122100 | 8794465300 | 133900 | 133800 | 133900 | 133700 | 149 |
| 467 | 20230919 | 122000 | 8774528500 | 133800 | 133900 | 133900 | 133800 | 60 |
| 468 | 20230919 | 121900 | 8766499000 | 133900 | 134000 | 134000 | 133800 | 87 |
| 469 | 20230919 | 121800 | 8754853300 | 133800 | 133800 | 134000 | 133800 | 153 |
| 470 | 20230919 | 121700 | 8734369200 | 133800 | 133900 | 133900 | 133800 | 46 |
| 471 | 20230919 | 121600 | 8728214000 | 133800 | 134000 | 134100 | 133800 | 109 |
| 472 | 20230919 | 121500 | 8713622300 | 134000 | 133800 | 134100 | 133800 | 76 |
| 473 | 20230919 | 121400 | 8703440300 | 134100 | 133900 | 134200 | 133900 | 159 |
| 474 | 20230919 | 121300 | 8682133200 | 133900 | 134100 | 134200 | 133900 | 233 |
| 475 | 20230919 | 121200 | 8650913100 | 134100 | 134100 | 134200 | 134000 | 62 |
| 476 | 20230919 | 121100 | 8642599500 | 134200 | 134000 | 134300 | 134000 | 72 |
| 477 | 20230919 | 121000 | 8632946300 | 134500 | 133900 | 134500 | 133800 | 217 |
| 478 | 20230919 | 120900 | 8603840400 | 134000 | 134100 | 134400 | 133900 | 159 |
| 479 | 20230919 | 120800 | 8582511000 | 133900 | 134000 | 134300 | 133900 | 359 |
| 480 | 20230919 | 120700 | 8534367000 | 133900 | 133900 | 134000 | 133900 | 132 |
| 481 | 20230919 | 120600 | 8516688000 | 134000 | 133800 | 134000 | 133800 | 353 |
| 482 | 20230919 | 120500 | 8469418600 | 133800 | 133800 | 133800 | 133700 | 125 |
| 483 | 20230919 | 120400 | 8452698200 | 133800 | 133700 | 134000 | 133700 | 215 |
| 484 | 20230919 | 120300 | 8423929100 | 133700 | 133500 | 133800 | 133500 | 285 |
| 485 | 20230919 | 120200 | 8385822700 | 133500 | 133400 | 133500 | 133000 | 183 |
| 486 | 20230919 | 120100 | 8361428900 | 133400 | 133300 | 133400 | 133100 | 159 |
| 487 | 20230919 | 120000 | 8340230400 | 133200 | 133000 | 133600 | 132900 | 126 |
| 488 | 20230919 | 115900 | 8323436700 | 133100 | 133100 | 133400 | 132900 | 164 |
| 489 | 20230919 | 115800 | 8301590500 | 133300 | 133000 | 133300 | 132900 | 450 |
| 490 | 20230919 | 115700 | 8241751200 | 133000 | 133100 | 133100 | 133000 | 92 |
| 491 | 20230919 | 115600 | 8229513500 | 133100 | 133100 | 133300 | 133000 | 154 |
| 492 | 20230919 | 115500 | 8209017300 | 133500 | 133200 | 133500 | 133000 | 448 |
| 493 | 20230919 | 115400 | 8149388400 | 133200 | 133400 | 133400 | 133200 | 118 |
| 494 | 20230919 | 115300 | 8133663500 | 133400 | 133200 | 133400 | 133100 | 204 |
| 495 | 20230919 | 115200 | 8106478800 | 133200 | 133200 | 133400 | 133200 | 155 |
| 496 | 20230919 | 115100 | 8085820600 | 133200 | 133100 | 133400 | 133100 | 215 |
| 497 | 20230919 | 115000 | 8057154600 | 133100 | 133200 | 133300 | 133000 | 122 |
| 498 | 20230919 | 114900 | 8040906700 | 133200 | 133300 | 133400 | 133200 | 252 |
| 499 | 20230919 | 114800 | 8007324800 | 133400 | 133300 | 133400 | 133300 | 56 |
| 500 | 20230919 | 114700 | 7999859700 | 133300 | 133300 | 133400 | 133300 | 196 |
| 501 | 20230919 | 114600 | 7973726100 | 133300 | 133300 | 133400 | 133300 | 134 |
| 502 | 20230919 | 114500 | 7955862500 | 133300 | 133300 | 133500 | 133300 | 122 |
| 503 | 20230919 | 114400 | 7939592500 | 133300 | 133400 | 133500 | 133300 | 237 |
| 504 | 20230919 | 114300 | 7907975500 | 133400 | 133300 | 133500 | 133300 | 152 |
| 505 | 20230919 | 114200 | 7887696400 | 133300 | 133400 | 133500 | 133100 | 501 |
| 506 | 20230919 | 114100 | 7820863400 | 133500 | 133500 | 133500 | 133500 | 83 |
| 507 | 20230919 | 114000 | 7809782900 | 133500 | 133600 | 133800 | 133500 | 165 |
| 508 | 20230919 | 113900 | 7787736500 | 133700 | 133500 | 133700 | 133500 | 116 |
| 509 | 20230919 | 113800 | 7772242000 | 133600 | 133700 | 133800 | 133500 | 68 |
| 510 | 20230919 | 113700 | 7763156800 | 133700 | 133700 | 133800 | 133700 | 249 |
| 511 | 20230919 | 113600 | 7729865100 | 133700 | 133700 | 134000 | 133700 | 189 |
| 512 | 20230919 | 113500 | 7704570800 | 133900 | 133800 | 134000 | 133600 | 77 |
| 513 | 20230919 | 113400 | 7694266000 | 133800 | 133900 | 133900 | 133600 | 166 |
| 514 | 20230919 | 113300 | 7672061500 | 133900 | 134000 | 134000 | 133900 | 105 |
| 515 | 20230919 | 113200 | 7658001700 | 134000 | 133700 | 134000 | 133500 | 222 |
| 516 | 20230919 | 113100 | 7628295100 | 133700 | 133700 | 133900 | 133600 | 194 |
| 517 | 20230919 | 113000 | 7602352300 | 133700 | 133700 | 133800 | 133700 | 206 |
| 518 | 20230919 | 112900 | 7574799200 | 133900 | 133600 | 134000 | 133600 | 77 |
| 519 | 20230919 | 112800 | 7564501900 | 133600 | 133800 | 134100 | 133600 | 180 |
| 520 | 20230919 | 112700 | 7540415000 | 133700 | 133800 | 134000 | 133700 | 201 |
| 521 | 20230919 | 112600 | 7513518400 | 133800 | 134000 | 134000 | 133800 | 123 |
| 522 | 20230919 | 112500 | 7497047900 | 133800 | 133800 | 134100 | 133800 | 201 |
| 523 | 20230919 | 112400 | 7470137900 | 133800 | 134000 | 134000 | 133800 | 130 |
| 524 | 20230919 | 112300 | 7452733600 | 133900 | 134000 | 134100 | 133900 | 107 |
| 525 | 20230919 | 112200 | 7438395500 | 133900 | 134000 | 134100 | 133900 | 118 |
| 526 | 20230919 | 112100 | 7422583700 | 133900 | 133900 | 134100 | 133800 | 294 |
| 527 | 20230919 | 112000 | 7383207100 | 133900 | 133900 | 134000 | 133900 | 231 |
| 528 | 20230919 | 111900 | 7352259700 | 134000 | 133900 | 134000 | 133900 | 76 |
| 529 | 20230919 | 111800 | 7342082800 | 133900 | 133900 | 134000 | 133900 | 74 |
| 530 | 20230919 | 111700 | 7332174000 | 133900 | 133800 | 134100 | 133800 | 241 |
| 531 | 20230919 | 111600 | 7299901400 | 133800 | 133800 | 133900 | 133800 | 138 |
| 532 | 20230919 | 111500 | 7281430000 | 133800 | 133900 | 134000 | 133600 | 85 |
| 533 | 20230919 | 111400 | 7270058900 | 133900 | 133900 | 133900 | 133600 | 362 |
| 534 | 20230919 | 111300 | 7221656400 | 134100 | 134100 | 134200 | 133900 | 176 |
| 535 | 20230919 | 111200 | 7198056600 | 134100 | 133800 | 134100 | 133800 | 168 |
| 536 | 20230919 | 111100 | 7175564000 | 133800 | 133900 | 134000 | 133800 | 226 |
| 537 | 20230919 | 111000 | 7145299300 | 134000 | 134400 | 134500 | 134000 | 306 |
| 538 | 20230919 | 110900 | 7104259500 | 134400 | 133800 | 134400 | 133700 | 236 |
| 539 | 20230919 | 110800 | 7072668700 | 133800 | 134000 | 134000 | 133800 | 172 |
| 540 | 20230919 | 110700 | 7049646400 | 133900 | 133900 | 134000 | 133900 | 83 |
| 541 | 20230919 | 110600 | 7038531100 | 133900 | 133800 | 134000 | 133800 | 151 |
| 542 | 20230919 | 110500 | 7018307500 | 133900 | 134000 | 134100 | 133800 | 219 |
| 543 | 20230919 | 110400 | 6988980700 | 134000 | 134000 | 134100 | 133800 | 56 |
| 544 | 20230919 | 110300 | 6981482400 | 134100 | 133900 | 134100 | 133800 | 143 |
| 545 | 20230919 | 110200 | 6962326000 | 133800 | 133700 | 134000 | 133600 | 235 |
| 546 | 20230919 | 110100 | 6930887000 | 133800 | 133900 | 133900 | 133500 | 193 |
| 547 | 20230919 | 110000 | 6905088500 | 133900 | 133700 | 134000 | 133600 | 545 |
| 548 | 20230919 | 105900 | 6832208300 | 133700 | 134000 | 134000 | 133700 | 167 |
| 549 | 20230919 | 105800 | 6809855000 | 133900 | 133900 | 134400 | 133700 | 128 |
| 550 | 20230919 | 105700 | 6792706300 | 133900 | 133800 | 134000 | 133700 | 56 |
| 551 | 20230919 | 105600 | 6785214300 | 133900 | 133800 | 134000 | 133700 | 233 |
| 552 | 20230919 | 105500 | 6754030400 | 133800 | 133900 | 134200 | 133800 | 96 |
| 553 | 20230919 | 105400 | 6741175100 | 133900 | 133900 | 134400 | 133800 | 133 |
| 554 | 20230919 | 105300 | 6723349200 | 133900 | 134300 | 134300 | 133900 | 92 |
| 555 | 20230919 | 105200 | 6711018600 | 134200 | 134300 | 134400 | 134200 | 181 |
| 556 | 20230919 | 105100 | 6686723800 | 134300 | 134400 | 134700 | 134100 | 528 |
| 557 | 20230919 | 105000 | 6615774600 | 134400 | 133800 | 134400 | 133700 | 1679 |
| 558 | 20230919 | 104900 | 6390503400 | 133800 | 133900 | 133900 | 133500 | 627 |
| 559 | 20230919 | 104800 | 6306720100 | 134000 | 133700 | 134100 | 133500 | 1207 |
| 560 | 20230919 | 104700 | 6145548300 | 133700 | 133600 | 134100 | 133600 | 191 |
| 561 | 20230919 | 104600 | 6119964700 | 133600 | 133800 | 133900 | 133300 | 201 |
| 562 | 20230919 | 104500 | 6093100300 | 133800 | 133500 | 134000 | 133500 | 156 |
| 563 | 20230919 | 104400 | 6072250200 | 133400 | 133400 | 133900 | 133300 | 119 |
| 564 | 20230919 | 104300 | 6056372000 | 133400 | 133300 | 134100 | 133300 | 157 |
| 565 | 20230919 | 104200 | 6035386200 | 133900 | 133600 | 133900 | 133300 | 245 |
| 566 | 20230919 | 104100 | 6002622400 | 133200 | 133600 | 133700 | 133200 | 148 |
| 567 | 20230919 | 104000 | 5982860800 | 133500 | 133300 | 133700 | 133100 | 212 |
| 568 | 20230919 | 103900 | 5954596800 | 133300 | 133400 | 134100 | 133300 | 148 |
| 569 | 20230919 | 103800 | 5934855000 | 133300 | 133400 | 133400 | 133300 | 100 |
| 570 | 20230919 | 103700 | 5921523900 | 133400 | 133500 | 133500 | 133200 | 83 |
| 571 | 20230919 | 103600 | 5910460500 | 133200 | 133200 | 133800 | 133200 | 120 |
| 572 | 20230919 | 103500 | 5894469900 | 134200 | 133200 | 134200 | 133200 | 217 |
| 573 | 20230919 | 103400 | 5865509600 | 133200 | 133500 | 133500 | 133200 | 167 |
| 574 | 20230919 | 103300 | 5843246000 | 133500 | 133700 | 133700 | 133300 | 181 |
| 575 | 20230919 | 103200 | 5819107000 | 133300 | 133200 | 134100 | 133200 | 84 |
| 576 | 20230919 | 103100 | 5807904600 | 134100 | 133000 | 134100 | 133000 | 148 |
| 577 | 20230919 | 103000 | 5788161300 | 133100 | 133500 | 133500 | 132800 | 450 |
| 578 | 20230919 | 102900 | 5728276800 | 133400 | 133500 | 133600 | 133400 | 166 |
| 579 | 20230919 | 102800 | 5706123300 | 133500 | 133500 | 133600 | 133500 | 115 |
| 580 | 20230919 | 102700 | 5690764900 | 133500 | 133600 | 133700 | 133500 | 238 |
| 581 | 20230919 | 102600 | 5658971900 | 133600 | 134300 | 134400 | 133000 | 1384 |
| 582 | 20230919 | 102500 | 5473362900 | 134300 | 134300 | 134400 | 134300 | 64 |
| 583 | 20230919 | 102400 | 5464766700 | 134200 | 134200 | 134900 | 134200 | 162 |
| 584 | 20230919 | 102300 | 5442988200 | 134200 | 134600 | 134600 | 134200 | 133 |
| 585 | 20230919 | 102200 | 5425129600 | 134200 | 134400 | 134700 | 134200 | 155 |
| 586 | 20230919 | 102100 | 5404292500 | 134300 | 135100 | 135100 | 134300 | 502 |
| 587 | 20230919 | 102000 | 5336663100 | 135000 | 134400 | 135300 | 134400 | 483 |
| 588 | 20230919 | 101900 | 5271513100 | 134500 | 134500 | 134800 | 134500 | 275 |
| 589 | 20230919 | 101800 | 5234483900 | 134500 | 134000 | 134600 | 134000 | 410 |
| 590 | 20230919 | 101700 | 5179399800 | 134000 | 134000 | 134200 | 133900 | 279 |
| 591 | 20230919 | 101600 | 5142001200 | 133900 | 133800 | 134000 | 133800 | 252 |
| 592 | 20230919 | 101500 | 5108255300 | 133700 | 133100 | 133800 | 133100 | 276 |
| 593 | 20230919 | 101400 | 5071454300 | 133100 | 133300 | 133400 | 133000 | 376 |
| 594 | 20230919 | 101300 | 5021345500 | 133300 | 133200 | 133500 | 133200 | 272 |
| 595 | 20230919 | 101200 | 4985054900 | 133500 | 132700 | 133500 | 132700 | 1657 |
| 596 | 20230919 | 101100 | 4764588100 | 132700 | 132700 | 132900 | 132600 | 258 |
| 597 | 20230919 | 101000 | 4730337400 | 132600 | 132400 | 132800 | 132200 | 457 |
| 598 | 20230919 | 100900 | 4669817900 | 132400 | 132100 | 132500 | 132000 | 504 |
| 599 | 20230919 | 100800 | 4603169200 | 132100 | 132200 | 132400 | 132100 | 296 |
| 600 | 20230919 | 100700 | 4564032600 | 132300 | 132100 | 132400 | 132000 | 301 |
| 601 | 20230919 | 100600 | 4524248700 | 132100 | 132000 | 132300 | 131900 | 868 |
| 602 | 20230919 | 100500 | 4409654800 | 132100 | 132400 | 132500 | 132000 | 1019 |
| 603 | 20230919 | 100400 | 4275022000 | 132400 | 132500 | 132600 | 132400 | 281 |
| 604 | 20230919 | 100300 | 4237803200 | 132500 | 132900 | 133000 | 132500 | 375 |
| 605 | 20230919 | 100200 | 4188009100 | 133100 | 133000 | 133400 | 132800 | 1234 |
| 606 | 20230919 | 100100 | 4024071900 | 133000 | 132800 | 133500 | 132700 | 1472 |
| 607 | 20230919 | 100000 | 3828522600 | 132800 | 132700 | 133000 | 132200 | 1328 |
| 608 | 20230919 | 095900 | 3652592900 | 132700 | 132800 | 133000 | 132300 | 1753 |
| 609 | 20230919 | 095800 | 3420310400 | 133000 | 132900 | 133100 | 132800 | 277 |
| 610 | 20230919 | 095700 | 3383492100 | 132900 | 132600 | 133300 | 132600 | 314 |
| 611 | 20230919 | 095600 | 3341776700 | 132600 | 132600 | 132700 | 132500 | 289 |
| 612 | 20230919 | 095500 | 3303472400 | 132600 | 133000 | 133000 | 132600 | 424 |
| 613 | 20230919 | 095400 | 3247197500 | 133000 | 133000 | 133500 | 133000 | 284 |
| 614 | 20230919 | 095300 | 3209399500 | 133000 | 132700 | 133500 | 132700 | 506 |
| 615 | 20230919 | 095200 | 3142138000 | 132800 | 132900 | 133000 | 132700 | 300 |
| 616 | 20230919 | 095100 | 3102281500 | 132900 | 132900 | 133100 | 132800 | 293 |
| 617 | 20230919 | 095000 | 3063351800 | 133000 | 132700 | 133300 | 132400 | 832 |
| 618 | 20230919 | 094900 | 2952979200 | 132700 | 133000 | 133100 | 132700 | 449 |
| 619 | 20230919 | 094800 | 2893337600 | 132800 | 132800 | 133100 | 132800 | 402 |
| 620 | 20230919 | 094700 | 2839902600 | 132800 | 132600 | 132900 | 132600 | 306 |
| 621 | 20230919 | 094600 | 2799294200 | 132700 | 132700 | 133200 | 132500 | 530 |
| 622 | 20230919 | 094500 | 2729008600 | 132700 | 132800 | 132900 | 132700 | 192 |
| 623 | 20230919 | 094400 | 2703521200 | 132700 | 133100 | 133200 | 132700 | 539 |
| 624 | 20230919 | 094300 | 2631849500 | 133100 | 133100 | 133300 | 133100 | 185 |
| 625 | 20230919 | 094200 | 2607211700 | 133400 | 132900 | 133500 | 132900 | 562 |
| 626 | 20230919 | 094100 | 2532386800 | 132900 | 132900 | 133100 | 132600 | 864 |
| 627 | 20230919 | 094000 | 2417671800 | 132900 | 133100 | 133100 | 132900 | 245 |
| 628 | 20230919 | 093900 | 2385091000 | 133100 | 133000 | 133200 | 132900 | 477 |
| 629 | 20230919 | 093800 | 2321662400 | 133000 | 132900 | 133100 | 132900 | 415 |
| 630 | 20230919 | 093700 | 2266484400 | 132900 | 133000 | 133100 | 132900 | 297 |
| 631 | 20230919 | 093600 | 2226992000 | 133000 | 133000 | 133300 | 133000 | 218 |
| 632 | 20230919 | 093500 | 2197984400 | 133000 | 133500 | 133700 | 133000 | 499 |
| 633 | 20230919 | 093400 | 2131414200 | 133500 | 133000 | 134500 | 132800 | 2060 |
| 634 | 20230919 | 093300 | 1857535400 | 133000 | 133400 | 133400 | 133000 | 743 |
| 635 | 20230919 | 093200 | 1758563800 | 133300 | 133400 | 133500 | 133300 | 338 |
| 636 | 20230919 | 093100 | 1713478900 | 133400 | 133200 | 133800 | 133200 | 293 |
| 637 | 20230919 | 093000 | 1674380200 | 133200 | 133100 | 133400 | 132700 | 1320 |
| 638 | 20230919 | 092900 | 1498906700 | 133100 | 133200 | 133300 | 133100 | 159 |
| 639 | 20230919 | 092800 | 1477734500 | 133200 | 133000 | 133600 | 133000 | 689 |
| 640 | 20230919 | 092700 | 1385961800 | 133000 | 133200 | 133200 | 133000 | 690 |
| 641 | 20230919 | 092600 | 1294101300 | 133200 | 133300 | 133400 | 133100 | 512 |
| 642 | 20230919 | 092500 | 1225886200 | 133400 | 133400 | 133500 | 133300 | 584 |
| 643 | 20230919 | 092400 | 1147989700 | 133400 | 134000 | 134100 | 133400 | 453 |
| 644 | 20230919 | 092300 | 1087422900 | 134000 | 134300 | 134300 | 134000 | 357 |
| 645 | 20230919 | 092200 | 1039521300 | 134300 | 134500 | 134500 | 134300 | 215 |
| 646 | 20230919 | 092100 | 1010635700 | 134500 | 133700 | 134700 | 133700 | 370 |
| 647 | 20230919 | 092000 | 960980700 | 133700 | 133800 | 133900 | 133700 | 239 |
| 648 | 20230919 | 091900 | 929011000 | 133900 | 133900 | 134900 | 133600 | 329 |
| 649 | 20230919 | 091800 | 884941900 | 133900 | 134000 | 134000 | 133700 | 432 |
| 650 | 20230919 | 091700 | 827126800 | 134100 | 133800 | 134200 | 133800 | 274 |
| 651 | 20230919 | 091600 | 790401900 | 133800 | 134100 | 134100 | 133800 | 533 |
| 652 | 20230919 | 091500 | 718986000 | 134100 | 134200 | 134400 | 134100 | 298 |
| 653 | 20230919 | 091400 | 678981600 | 134200 | 134500 | 134600 | 134100 | 487 |
| 654 | 20230919 | 091300 | 613564200 | 134500 | 135100 | 135100 | 134500 | 353 |
| 655 | 20230919 | 091200 | 565954500 | 135100 | 136000 | 136500 | 135100 | 691 |
| 656 | 20230919 | 091100 | 472177300 | 136000 | 135900 | 136000 | 135700 | 307 |
| 657 | 20230919 | 091000 | 430472200 | 135900 | 135800 | 135900 | 135700 | 95 |
| 658 | 20230919 | 090900 | 417569000 | 135800 | 135800 | 135800 | 135700 | 108 |
| 659 | 20230919 | 090800 | 402909600 | 135700 | 135800 | 135800 | 135700 | 339 |
| 660 | 20230919 | 090700 | 356886400 | 135700 | 135900 | 136000 | 135700 | 88 |
| 661 | 20230919 | 090600 | 344931400 | 136000 | 136100 | 136200 | 135900 | 296 |
| 662 | 20230919 | 090500 | 304673700 | 136100 | 136600 | 136700 | 136100 | 331 |
| 663 | 20230919 | 090400 | 259529400 | 136600 | 136200 | 136600 | 135700 | 199 |
| 664 | 20230919 | 090300 | 232435600 | 136300 | 136600 | 136600 | 136100 | 645 |
| 665 | 20230919 | 090200 | 144448100 | 136700 | 136500 | 136700 | 136500 | 230 |
| 666 | 20230919 | 090100 | 113033400 | 136400 | 136400 | 137300 | 135900 | 606 |
| 667 | 20230919 | 090000 | 30124100 | 135900 | 135600 | 136400 | 135400 | 222 |