36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 191300 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 5517 |
| 3 | 20230918 | 191200 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 4 | 20230918 | 191100 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 5 | 20230918 | 191000 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 6 | 20230918 | 190900 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 7 | 20230918 | 190800 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 8 | 20230918 | 190700 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 9 | 20230918 | 190600 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 10 | 20230918 | 190500 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 11 | 20230918 | 190400 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 12 | 20230918 | 190300 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 13 | 20230918 | 190200 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 14 | 20230918 | 190100 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 15 | 20230918 | 190000 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 16 | 20230918 | 185900 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 17 | 20230918 | 185800 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 18 | 20230918 | 185700 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 19 | 20230918 | 185600 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 20 | 20230918 | 185500 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 21 | 20230918 | 185400 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 22 | 20230918 | 185300 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 23 | 20230918 | 185200 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 24 | 20230918 | 185100 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 25 | 20230918 | 185000 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 26 | 20230918 | 184900 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 27 | 20230918 | 184800 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 28 | 20230918 | 184700 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 29 | 20230918 | 184600 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 30 | 20230918 | 184500 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 31 | 20230918 | 184400 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 32 | 20230918 | 184300 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 5517 |
| 33 | 20230918 | 184200 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 34 | 20230918 | 184100 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 35 | 20230918 | 184000 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 36 | 20230918 | 183900 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 37 | 20230918 | 183800 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 38 | 20230918 | 183700 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 39 | 20230918 | 183600 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 40 | 20230918 | 183500 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 41 | 20230918 | 183400 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 42 | 20230918 | 183300 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 43 | 20230918 | 183200 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 44 | 20230918 | 183100 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 45 | 20230918 | 183000 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 46 | 20230918 | 182900 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 47 | 20230918 | 182800 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 48 | 20230918 | 182700 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 49 | 20230918 | 182600 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 50 | 20230918 | 182500 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 51 | 20230918 | 182400 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 52 | 20230918 | 182300 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 53 | 20230918 | 182200 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 54 | 20230918 | 182100 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 55 | 20230918 | 182000 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 56 | 20230918 | 181900 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 57 | 20230918 | 181800 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 58 | 20230918 | 181700 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 59 | 20230918 | 181600 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 60 | 20230918 | 181500 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 61 | 20230918 | 181400 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 62 | 20230918 | 181300 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 5517 |
| 63 | 20230918 | 181200 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 64 | 20230918 | 181100 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 65 | 20230918 | 181000 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 66 | 20230918 | 180900 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 67 | 20230918 | 180800 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 68 | 20230918 | 180700 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 69 | 20230918 | 180600 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 70 | 20230918 | 180500 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 71 | 20230918 | 180400 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 72 | 20230918 | 180300 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 73 | 20230918 | 180200 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 74 | 20230918 | 180100 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 75 | 20230918 | 180000 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 76 | 20230918 | 175900 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 77 | 20230918 | 175800 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 78 | 20230918 | 175700 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 79 | 20230918 | 175600 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 80 | 20230918 | 175500 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 81 | 20230918 | 175400 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 82 | 20230918 | 175300 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 83 | 20230918 | 175200 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 84 | 20230918 | 175100 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 85 | 20230918 | 175000 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 86 | 20230918 | 174900 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 87 | 20230918 | 174800 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 88 | 20230918 | 174700 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 89 | 20230918 | 174600 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 90 | 20230918 | 174500 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 91 | 20230918 | 174400 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 92 | 20230918 | 174300 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 5517 |
| 93 | 20230918 | 174200 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 94 | 20230918 | 174100 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 95 | 20230918 | 174000 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 96 | 20230918 | 173900 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 97 | 20230918 | 173800 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 98 | 20230918 | 173700 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 99 | 20230918 | 173600 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 100 | 20230918 | 173500 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 101 | 20230918 | 173400 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 102 | 20230918 | 173300 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 103 | 20230918 | 173200 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 104 | 20230918 | 173100 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 105 | 20230918 | 173000 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 106 | 20230918 | 172900 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 107 | 20230918 | 172800 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 108 | 20230918 | 172700 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 109 | 20230918 | 172600 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 110 | 20230918 | 172500 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 111 | 20230918 | 172400 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 112 | 20230918 | 172300 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 113 | 20230918 | 172200 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 114 | 20230918 | 172100 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 115 | 20230918 | 172000 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 116 | 20230918 | 171900 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 117 | 20230918 | 171800 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 118 | 20230918 | 171700 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 119 | 20230918 | 171600 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 120 | 20230918 | 171500 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 121 | 20230918 | 171400 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 122 | 20230918 | 171300 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 5517 |
| 123 | 20230918 | 171200 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 124 | 20230918 | 171100 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 125 | 20230918 | 171000 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 126 | 20230918 | 170900 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 127 | 20230918 | 170800 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 128 | 20230918 | 170700 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 129 | 20230918 | 170600 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 130 | 20230918 | 170500 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 131 | 20230918 | 170400 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 132 | 20230918 | 170300 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 133 | 20230918 | 170200 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 134 | 20230918 | 170100 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 135 | 20230918 | 170000 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 136 | 20230918 | 165900 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 137 | 20230918 | 165800 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 138 | 20230918 | 165700 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 139 | 20230918 | 165600 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 140 | 20230918 | 165500 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 141 | 20230918 | 165400 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 142 | 20230918 | 165300 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 143 | 20230918 | 165200 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 144 | 20230918 | 165100 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 145 | 20230918 | 165000 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 146 | 20230918 | 164900 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 147 | 20230918 | 164800 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 148 | 20230918 | 164700 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 149 | 20230918 | 164600 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 150 | 20230918 | 164500 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 151 | 20230918 | 164400 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 152 | 20230918 | 164300 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 5517 |
| 153 | 20230918 | 164200 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 154 | 20230918 | 164100 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 155 | 20230918 | 164000 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 156 | 20230918 | 163900 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 157 | 20230918 | 163800 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 158 | 20230918 | 163700 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 159 | 20230918 | 163600 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 160 | 20230918 | 163500 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 161 | 20230918 | 163400 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 162 | 20230918 | 163300 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 163 | 20230918 | 163200 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 164 | 20230918 | 163100 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 165 | 20230918 | 163000 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 166 | 20230918 | 162900 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 167 | 20230918 | 162800 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 168 | 20230918 | 162700 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 169 | 20230918 | 162600 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 170 | 20230918 | 162500 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 171 | 20230918 | 162400 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 172 | 20230918 | 162300 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 173 | 20230918 | 162200 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 174 | 20230918 | 162100 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 175 | 20230918 | 162000 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 176 | 20230918 | 161900 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 177 | 20230918 | 161800 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 178 | 20230918 | 161700 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 179 | 20230918 | 161600 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 180 | 20230918 | 161500 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 181 | 20230918 | 161400 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 182 | 20230918 | 161300 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 5517 |
| 183 | 20230918 | 161200 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 184 | 20230918 | 161100 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 185 | 20230918 | 161000 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 186 | 20230918 | 160900 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 187 | 20230918 | 160800 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 188 | 20230918 | 160700 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 189 | 20230918 | 160600 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 190 | 20230918 | 160500 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 191 | 20230918 | 160400 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 192 | 20230918 | 160300 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 193 | 20230918 | 160200 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 194 | 20230918 | 160100 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 195 | 20230918 | 160000 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 196 | 20230918 | 155900 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 197 | 20230918 | 155800 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 198 | 20230918 | 155700 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 199 | 20230918 | 155600 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 200 | 20230918 | 155500 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 201 | 20230918 | 155400 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 202 | 20230918 | 155300 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 203 | 20230918 | 155200 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 204 | 20230918 | 155100 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 205 | 20230918 | 155000 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 206 | 20230918 | 154900 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 207 | 20230918 | 154800 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 208 | 20230918 | 154700 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 209 | 20230918 | 154600 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 210 | 20230918 | 154500 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 211 | 20230918 | 154400 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 212 | 20230918 | 154300 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 5517 |
| 213 | 20230918 | 154200 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 214 | 20230918 | 154100 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 215 | 20230918 | 154000 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 216 | 20230918 | 153900 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 217 | 20230918 | 153800 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 218 | 20230918 | 153700 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 219 | 20230918 | 153600 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 220 | 20230918 | 153500 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 221 | 20230918 | 153400 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 222 | 20230918 | 153300 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 223 | 20230918 | 153200 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 224 | 20230918 | 153100 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 225 | 20230918 | 153000 | 42702964300 | 145300 | 145300 | 145300 | 145300 | 5517 |
| 226 | 20230918 | 152900 | 41901344200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 227 | 20230918 | 152800 | 41901344200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 228 | 20230918 | 152700 | 41901344200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 229 | 20230918 | 152600 | 41901344200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 230 | 20230918 | 152500 | 41901344200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 231 | 20230918 | 152400 | 41901344200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 232 | 20230918 | 152300 | 41901344200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 233 | 20230918 | 152200 | 41901344200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 234 | 20230918 | 152100 | 41901344200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 235 | 20230918 | 152000 | 41901344200 | 145300 | 145300 | 145300 | 145300 | 0 |
| 236 | 20230918 | 151900 | 41901344200 | 145300 | 145400 | 145600 | 145300 | 588 |
| 237 | 20230918 | 151800 | 41815796200 | 145400 | 145500 | 145600 | 145300 | 272 |
| 238 | 20230918 | 151700 | 41776261100 | 145400 | 145600 | 145700 | 145300 | 635 |
| 239 | 20230918 | 151600 | 41683911800 | 145600 | 145400 | 145700 | 145400 | 220 |
| 240 | 20230918 | 151500 | 41651874600 | 145400 | 145500 | 145600 | 145400 | 132 |
| 241 | 20230918 | 151400 | 41632670400 | 145500 | 145500 | 145700 | 145400 | 366 |
| 242 | 20230918 | 151300 | 41579407000 | 145500 | 145700 | 145700 | 145500 | 359 |
| 243 | 20230918 | 151200 | 41527139200 | 145600 | 145600 | 145700 | 145500 | 216 |
| 244 | 20230918 | 151100 | 41495684100 | 145600 | 145500 | 145600 | 145400 | 229 |
| 245 | 20230918 | 151000 | 41462356800 | 145400 | 145200 | 145500 | 145200 | 387 |
| 246 | 20230918 | 150900 | 41406127200 | 145200 | 145400 | 145400 | 145200 | 414 |
| 247 | 20230918 | 150800 | 41345970900 | 145300 | 145300 | 145400 | 145200 | 226 |
| 248 | 20230918 | 150700 | 41313129100 | 145300 | 145400 | 145500 | 145300 | 459 |
| 249 | 20230918 | 150600 | 41246399700 | 145400 | 145500 | 145600 | 145400 | 473 |
| 250 | 20230918 | 150500 | 41177568600 | 145600 | 145500 | 145600 | 145500 | 197 |
| 251 | 20230918 | 150400 | 41148900400 | 145500 | 145600 | 145700 | 145500 | 388 |
| 252 | 20230918 | 150300 | 41092410100 | 145600 | 145600 | 145800 | 145600 | 210 |
| 253 | 20230918 | 150200 | 41061820800 | 145600 | 145700 | 145800 | 145600 | 141 |
| 254 | 20230918 | 150100 | 41041279200 | 145700 | 145700 | 145800 | 145600 | 180 |
| 255 | 20230918 | 150000 | 41015053600 | 145800 | 145700 | 145900 | 145600 | 356 |
| 256 | 20230918 | 145900 | 40963166900 | 145700 | 145700 | 146000 | 145600 | 355 |
| 257 | 20230918 | 145800 | 40911403900 | 145700 | 145600 | 145900 | 145600 | 320 |
| 258 | 20230918 | 145700 | 40864780500 | 145700 | 145700 | 145800 | 145500 | 394 |
| 259 | 20230918 | 145600 | 40807390300 | 145700 | 145800 | 145800 | 145700 | 377 |
| 260 | 20230918 | 145500 | 40752441000 | 145800 | 145700 | 145900 | 145600 | 249 |
| 261 | 20230918 | 145400 | 40716148500 | 145800 | 145700 | 145900 | 145600 | 244 |
| 262 | 20230918 | 145300 | 40680589400 | 145600 | 145800 | 145900 | 145600 | 383 |
| 263 | 20230918 | 145200 | 40624755900 | 145800 | 145900 | 146000 | 145400 | 2356 |
| 264 | 20230918 | 145100 | 40281560900 | 145900 | 146000 | 146100 | 145800 | 314 |
| 265 | 20230918 | 145000 | 40235754400 | 146000 | 145600 | 146000 | 145600 | 891 |
| 266 | 20230918 | 144900 | 40105785700 | 145700 | 145500 | 145800 | 145500 | 256 |
| 267 | 20230918 | 144800 | 40068507500 | 145500 | 145700 | 145900 | 145500 | 978 |
| 268 | 20230918 | 144700 | 39926029600 | 145700 | 145600 | 145900 | 145300 | 1857 |
| 269 | 20230918 | 144600 | 39655735000 | 145600 | 145800 | 145800 | 145600 | 1036 |
| 270 | 20230918 | 144500 | 39504788100 | 145700 | 145900 | 145900 | 145700 | 240 |
| 271 | 20230918 | 144400 | 39469802700 | 145900 | 145600 | 145900 | 145600 | 271 |
| 272 | 20230918 | 144300 | 39430312500 | 145600 | 145700 | 145800 | 145600 | 249 |
| 273 | 20230918 | 144200 | 39394034900 | 145800 | 145700 | 145900 | 145600 | 443 |
| 274 | 20230918 | 144100 | 39329473000 | 145700 | 145800 | 145900 | 145700 | 273 |
| 275 | 20230918 | 144000 | 39289682600 | 145800 | 145900 | 146000 | 145700 | 180 |
| 276 | 20230918 | 143900 | 39263437600 | 145900 | 145800 | 145900 | 145600 | 579 |
| 277 | 20230918 | 143800 | 39179033000 | 145700 | 145700 | 145800 | 145700 | 204 |
| 278 | 20230918 | 143700 | 39149303000 | 145700 | 145900 | 145900 | 145600 | 483 |
| 279 | 20230918 | 143600 | 39078886200 | 145800 | 145900 | 146000 | 145800 | 343 |
| 280 | 20230918 | 143500 | 39028851900 | 145900 | 145800 | 145900 | 145600 | 420 |
| 281 | 20230918 | 143400 | 38967654700 | 145700 | 145600 | 145900 | 145500 | 366 |
| 282 | 20230918 | 143300 | 38914345500 | 145700 | 145700 | 145900 | 145600 | 306 |
| 283 | 20230918 | 143200 | 38869761600 | 145700 | 145400 | 145700 | 145400 | 253 |
| 284 | 20230918 | 143100 | 38832942000 | 145400 | 145500 | 145800 | 145400 | 296 |
| 285 | 20230918 | 143000 | 38789848800 | 145400 | 145600 | 145700 | 145400 | 314 |
| 286 | 20230918 | 142900 | 38744158900 | 145600 | 145800 | 145800 | 145500 | 528 |
| 287 | 20230918 | 142800 | 38667288100 | 145700 | 145900 | 146000 | 145700 | 191 |
| 288 | 20230918 | 142700 | 38639440600 | 145800 | 145900 | 146000 | 145800 | 573 |
| 289 | 20230918 | 142600 | 38555837400 | 146000 | 145900 | 146100 | 145900 | 318 |
| 290 | 20230918 | 142500 | 38509422700 | 145900 | 146100 | 146100 | 145800 | 712 |
| 291 | 20230918 | 142400 | 38405571300 | 146000 | 146100 | 146100 | 145900 | 305 |
| 292 | 20230918 | 142300 | 38361048200 | 146000 | 146000 | 146100 | 145900 | 166 |
| 293 | 20230918 | 142200 | 38336813200 | 146000 | 146100 | 146200 | 146000 | 380 |
| 294 | 20230918 | 142100 | 38281300000 | 146100 | 146100 | 146300 | 145900 | 398 |
| 295 | 20230918 | 142000 | 38223142800 | 146200 | 146000 | 146300 | 146000 | 563 |
| 296 | 20230918 | 141900 | 38140899000 | 146000 | 145900 | 146100 | 145800 | 363 |
| 297 | 20230918 | 141800 | 38087914800 | 145900 | 146100 | 146300 | 145800 | 1507 |
| 298 | 20230918 | 141700 | 37867850800 | 146100 | 146200 | 146200 | 146100 | 181 |
| 299 | 20230918 | 141600 | 37841401900 | 146200 | 145700 | 146300 | 145700 | 1569 |
| 300 | 20230918 | 141500 | 37612158500 | 145600 | 145800 | 145900 | 145600 | 278 |
| 301 | 20230918 | 141400 | 37571648700 | 145700 | 145700 | 145800 | 145600 | 369 |
| 302 | 20230918 | 141300 | 37517904600 | 145700 | 145800 | 145900 | 145700 | 858 |
| 303 | 20230918 | 141200 | 37392872900 | 145800 | 145800 | 145900 | 145700 | 245 |
| 304 | 20230918 | 141100 | 37357147600 | 145800 | 146000 | 146000 | 145800 | 291 |
| 305 | 20230918 | 141000 | 37314699500 | 146000 | 146000 | 146100 | 145800 | 186 |
| 306 | 20230918 | 140900 | 37287556400 | 145800 | 145900 | 146100 | 145800 | 269 |
| 307 | 20230918 | 140800 | 37248303000 | 145900 | 145900 | 146000 | 145900 | 144 |
| 308 | 20230918 | 140700 | 37227287900 | 145900 | 146000 | 146100 | 145900 | 223 |
| 309 | 20230918 | 140600 | 37194735400 | 146000 | 146200 | 146200 | 145900 | 210 |
| 310 | 20230918 | 140500 | 37164065000 | 146200 | 146000 | 146200 | 145900 | 364 |
| 311 | 20230918 | 140400 | 37110933000 | 145900 | 146000 | 146100 | 145900 | 205 |
| 312 | 20230918 | 140300 | 37081006200 | 146000 | 146000 | 146100 | 146000 | 316 |
| 313 | 20230918 | 140200 | 37034862500 | 146100 | 146300 | 146300 | 145900 | 117 |
| 314 | 20230918 | 140100 | 37017776100 | 146300 | 145900 | 146300 | 145700 | 633 |
| 315 | 20230918 | 140000 | 36925394000 | 145900 | 145700 | 146200 | 145600 | 560 |
| 316 | 20230918 | 135900 | 36843678100 | 145600 | 145700 | 145900 | 145600 | 279 |
| 317 | 20230918 | 135800 | 36803020200 | 145700 | 145600 | 145800 | 145500 | 485 |
| 318 | 20230918 | 135700 | 36732368700 | 145600 | 145700 | 145900 | 145600 | 357 |
| 319 | 20230918 | 135600 | 36680345200 | 145700 | 145700 | 145800 | 145600 | 398 |
| 320 | 20230918 | 135500 | 36622327400 | 145600 | 145600 | 145700 | 145400 | 249 |
| 321 | 20230918 | 135400 | 36586086100 | 145600 | 145700 | 145700 | 145500 | 296 |
| 322 | 20230918 | 135300 | 36542986700 | 145500 | 145400 | 145700 | 145300 | 528 |
| 323 | 20230918 | 135200 | 36466185900 | 145200 | 145400 | 145500 | 145000 | 2187 |
| 324 | 20230918 | 135100 | 36148808200 | 145500 | 145500 | 145600 | 145400 | 197 |
| 325 | 20230918 | 135000 | 36120142800 | 145500 | 145300 | 145600 | 145300 | 225 |
| 326 | 20230918 | 134900 | 36087421500 | 145600 | 145300 | 145600 | 145200 | 661 |
| 327 | 20230918 | 134800 | 35991383600 | 145300 | 145500 | 145500 | 145300 | 359 |
| 328 | 20230918 | 134700 | 35939207400 | 145500 | 145600 | 145700 | 145500 | 230 |
| 329 | 20230918 | 134600 | 35905733300 | 145600 | 145600 | 145700 | 145400 | 548 |
| 330 | 20230918 | 134500 | 35825978300 | 145600 | 145600 | 145800 | 145500 | 341 |
| 331 | 20230918 | 134400 | 35776315600 | 145500 | 145500 | 145600 | 145500 | 249 |
| 332 | 20230918 | 134300 | 35740069800 | 145500 | 145700 | 145700 | 145500 | 284 |
| 333 | 20230918 | 134200 | 35698719200 | 145600 | 145200 | 145700 | 145200 | 277 |
| 334 | 20230918 | 134100 | 35658411900 | 145300 | 145700 | 146100 | 145300 | 532 |
| 335 | 20230918 | 134000 | 35580905900 | 145700 | 145300 | 145800 | 145300 | 374 |
| 336 | 20230918 | 133900 | 35526466800 | 145400 | 145500 | 145500 | 145300 | 376 |
| 337 | 20230918 | 133800 | 35471787200 | 145500 | 145600 | 145700 | 145400 | 298 |
| 338 | 20230918 | 133700 | 35428405500 | 145600 | 145700 | 145700 | 145600 | 262 |
| 339 | 20230918 | 133600 | 35390240200 | 145600 | 145600 | 145700 | 145500 | 171 |
| 340 | 20230918 | 133500 | 35365344800 | 145600 | 145400 | 145700 | 145400 | 206 |
| 341 | 20230918 | 133400 | 35335368900 | 145400 | 145700 | 145800 | 145400 | 288 |
| 342 | 20230918 | 133300 | 35293453100 | 145900 | 145900 | 146000 | 145500 | 538 |
| 343 | 20230918 | 133200 | 35215024700 | 145900 | 145600 | 146000 | 145600 | 261 |
| 344 | 20230918 | 133100 | 35176989300 | 145700 | 145800 | 145900 | 145600 | 213 |
| 345 | 20230918 | 133000 | 35145946500 | 145800 | 145800 | 145900 | 145600 | 314 |
| 346 | 20230918 | 132900 | 35100164100 | 145800 | 146100 | 146200 | 145800 | 966 |
| 347 | 20230918 | 132800 | 34959110200 | 146100 | 146200 | 146200 | 146000 | 587 |
| 348 | 20230918 | 132700 | 34873356700 | 146100 | 145600 | 146200 | 145600 | 1815 |
| 349 | 20230918 | 132600 | 34608456100 | 145600 | 145500 | 145700 | 145500 | 281 |
| 350 | 20230918 | 132500 | 34567549100 | 145500 | 145500 | 145700 | 145500 | 392 |
| 351 | 20230918 | 132400 | 34510503200 | 145500 | 145500 | 145700 | 145400 | 284 |
| 352 | 20230918 | 132300 | 34469166700 | 145400 | 145400 | 145600 | 145400 | 361 |
| 353 | 20230918 | 132200 | 34416658900 | 145600 | 145500 | 145600 | 145400 | 242 |
| 354 | 20230918 | 132100 | 34381442900 | 145500 | 145500 | 145600 | 145400 | 243 |
| 355 | 20230918 | 132000 | 34346094300 | 145500 | 145400 | 145600 | 145300 | 345 |
| 356 | 20230918 | 131900 | 34295914500 | 145400 | 145500 | 145600 | 145400 | 323 |
| 357 | 20230918 | 131800 | 34248929700 | 145500 | 145400 | 145600 | 145400 | 264 |
| 358 | 20230918 | 131700 | 34210519300 | 145400 | 145400 | 145500 | 145300 | 476 |
| 359 | 20230918 | 131600 | 34141327400 | 145400 | 145400 | 145500 | 145400 | 224 |
| 360 | 20230918 | 131500 | 34108756600 | 145500 | 145500 | 145600 | 145500 | 355 |
| 361 | 20230918 | 131400 | 34057101400 | 145500 | 145400 | 145600 | 145400 | 355 |
| 362 | 20230918 | 131300 | 34005456200 | 145400 | 145400 | 145500 | 145400 | 216 |
| 363 | 20230918 | 131200 | 33974042100 | 145400 | 145500 | 145500 | 145400 | 243 |
| 364 | 20230918 | 131100 | 33938698000 | 145400 | 145400 | 145500 | 145300 | 362 |
| 365 | 20230918 | 131000 | 33886073700 | 145400 | 145200 | 145600 | 145200 | 481 |
| 366 | 20230918 | 130900 | 33816120400 | 145300 | 145200 | 145300 | 144900 | 412 |
| 367 | 20230918 | 130800 | 33756328500 | 145100 | 145200 | 145200 | 145000 | 767 |
| 368 | 20230918 | 130700 | 33645082000 | 145200 | 145000 | 145200 | 145000 | 189 |
| 369 | 20230918 | 130600 | 33617663700 | 145000 | 145000 | 145300 | 145000 | 438 |
| 370 | 20230918 | 130500 | 33554106700 | 145200 | 145200 | 145200 | 145000 | 253 |
| 371 | 20230918 | 130400 | 33517393800 | 145000 | 145200 | 145200 | 145000 | 445 |
| 372 | 20230918 | 130300 | 33452836100 | 145100 | 145100 | 145300 | 145000 | 698 |
| 373 | 20230918 | 130200 | 33351534700 | 145100 | 145200 | 145300 | 145000 | 547 |
| 374 | 20230918 | 130100 | 33272139800 | 145100 | 145200 | 145300 | 145100 | 540 |
| 375 | 20230918 | 130000 | 33193741700 | 145200 | 145200 | 145400 | 145200 | 272 |
| 376 | 20230918 | 125900 | 33154236800 | 145300 | 145300 | 145500 | 145200 | 272 |
| 377 | 20230918 | 125800 | 33114718500 | 145300 | 145200 | 145500 | 145200 | 406 |
| 378 | 20230918 | 125700 | 33055722800 | 145100 | 145300 | 145300 | 145100 | 191 |
| 379 | 20230918 | 125600 | 33027989100 | 145300 | 145400 | 145500 | 145300 | 403 |
| 380 | 20230918 | 125500 | 32969390500 | 145400 | 145500 | 145600 | 145400 | 348 |
| 381 | 20230918 | 125400 | 32918768000 | 145600 | 145300 | 145700 | 145200 | 1874 |
| 382 | 20230918 | 125300 | 32646134500 | 145400 | 144700 | 145400 | 144500 | 2496 |
| 383 | 20230918 | 125200 | 32284539200 | 144600 | 144500 | 144800 | 144500 | 417 |
| 384 | 20230918 | 125100 | 32224229200 | 144600 | 144600 | 144600 | 144500 | 176 |
| 385 | 20230918 | 125000 | 32198794800 | 144500 | 144600 | 144700 | 144500 | 258 |
| 386 | 20230918 | 124900 | 32161501700 | 144500 | 144600 | 144600 | 144500 | 181 |
| 387 | 20230918 | 124800 | 32135342400 | 144500 | 144400 | 144700 | 144400 | 338 |
| 388 | 20230918 | 124700 | 32086489100 | 144400 | 144700 | 144800 | 144400 | 315 |
| 389 | 20230918 | 124600 | 32040953800 | 144600 | 144800 | 144800 | 144600 | 165 |
| 390 | 20230918 | 124500 | 32017088600 | 144700 | 144600 | 144800 | 144600 | 482 |
| 391 | 20230918 | 124400 | 31947378700 | 144600 | 144800 | 144900 | 144600 | 275 |
| 392 | 20230918 | 124300 | 31907561200 | 144700 | 144500 | 144700 | 144300 | 499 |
| 393 | 20230918 | 124200 | 31835452200 | 144400 | 144500 | 144800 | 144400 | 266 |
| 394 | 20230918 | 124100 | 31796986900 | 144500 | 144900 | 145000 | 144500 | 273 |
| 395 | 20230918 | 124000 | 31757499900 | 144900 | 144500 | 145000 | 144500 | 457 |
| 396 | 20230918 | 123900 | 31691333500 | 144600 | 144200 | 144700 | 144100 | 806 |
| 397 | 20230918 | 123800 | 31575028600 | 144200 | 144300 | 144400 | 144200 | 437 |
| 398 | 20230918 | 123700 | 31511980400 | 144400 | 144600 | 144700 | 144300 | 417 |
| 399 | 20230918 | 123600 | 31451729100 | 144600 | 144200 | 144800 | 144200 | 226 |
| 400 | 20230918 | 123500 | 31419095600 | 144200 | 144300 | 144400 | 144100 | 464 |
| 401 | 20230918 | 123400 | 31352164400 | 144200 | 144300 | 144300 | 144200 | 264 |
| 402 | 20230918 | 123300 | 31314092600 | 144200 | 144300 | 144400 | 144200 | 196 |
| 403 | 20230918 | 123200 | 31285823500 | 144200 | 144100 | 144300 | 144100 | 305 |
| 404 | 20230918 | 123100 | 31241845200 | 144200 | 144300 | 144300 | 144100 | 333 |
| 405 | 20230918 | 123000 | 31193824600 | 144200 | 144300 | 144400 | 144200 | 295 |
| 406 | 20230918 | 122900 | 31151262100 | 144300 | 144400 | 144600 | 144300 | 927 |
| 407 | 20230918 | 122800 | 31017450200 | 144400 | 144500 | 144500 | 144300 | 197 |
| 408 | 20230918 | 122700 | 30988999500 | 144500 | 144500 | 144600 | 144400 | 274 |
| 409 | 20230918 | 122600 | 30949407600 | 144600 | 144700 | 144800 | 144500 | 231 |
| 410 | 20230918 | 122500 | 30916006300 | 144700 | 144800 | 144900 | 144700 | 232 |
| 411 | 20230918 | 122400 | 30882415600 | 144800 | 144600 | 145000 | 144600 | 379 |
| 412 | 20230918 | 122300 | 30827525300 | 144600 | 144600 | 145000 | 144500 | 1396 |
| 413 | 20230918 | 122200 | 30625618500 | 144600 | 144500 | 144900 | 144500 | 361 |
| 414 | 20230918 | 122100 | 30573385400 | 144600 | 144800 | 145000 | 144500 | 858 |
| 415 | 20230918 | 122000 | 30449266900 | 144800 | 144500 | 145100 | 144500 | 705 |
| 416 | 20230918 | 121900 | 30347181700 | 144500 | 144700 | 144800 | 144500 | 448 |
| 417 | 20230918 | 121800 | 30282377000 | 144700 | 144500 | 144800 | 144300 | 698 |
| 418 | 20230918 | 121700 | 30181534900 | 144500 | 144500 | 144600 | 144500 | 267 |
| 419 | 20230918 | 121600 | 30142951100 | 144500 | 144400 | 144600 | 144400 | 292 |
| 420 | 20230918 | 121500 | 30100762000 | 144300 | 144100 | 144600 | 144000 | 621 |
| 421 | 20230918 | 121400 | 30011187100 | 144100 | 144300 | 144300 | 144100 | 1353 |
| 422 | 20230918 | 121300 | 29816190300 | 144300 | 144000 | 144400 | 143900 | 938 |
| 423 | 20230918 | 121200 | 29680999800 | 143900 | 144000 | 144200 | 143900 | 421 |
| 424 | 20230918 | 121100 | 29620362900 | 143900 | 144000 | 144200 | 143900 | 515 |
| 425 | 20230918 | 121000 | 29546181600 | 144100 | 143900 | 144200 | 143800 | 271 |
| 426 | 20230918 | 120900 | 29507160300 | 143800 | 144000 | 144000 | 143800 | 304 |
| 427 | 20230918 | 120800 | 29463421900 | 143900 | 143900 | 144300 | 143900 | 840 |
| 428 | 20230918 | 120700 | 29342431000 | 143900 | 143900 | 144000 | 143900 | 219 |
| 429 | 20230918 | 120600 | 29310909900 | 143900 | 144100 | 144100 | 143900 | 625 |
| 430 | 20230918 | 120500 | 29220904300 | 144100 | 144100 | 144200 | 144000 | 498 |
| 431 | 20230918 | 120400 | 29149173200 | 144100 | 144000 | 144100 | 144000 | 288 |
| 432 | 20230918 | 120300 | 29107694500 | 144000 | 143900 | 144100 | 143900 | 636 |
| 433 | 20230918 | 120200 | 29016115000 | 143900 | 143800 | 144200 | 143800 | 578 |
| 434 | 20230918 | 120100 | 28932881400 | 143900 | 144200 | 144200 | 143800 | 1167 |
| 435 | 20230918 | 120000 | 28764829700 | 144200 | 143700 | 144300 | 143700 | 992 |
| 436 | 20230918 | 115900 | 28621969400 | 143800 | 143900 | 143900 | 143700 | 327 |
| 437 | 20230918 | 115800 | 28574957600 | 143900 | 143800 | 144000 | 143800 | 260 |
| 438 | 20230918 | 115700 | 28537556600 | 143800 | 144100 | 144200 | 143800 | 388 |
| 439 | 20230918 | 115600 | 28481691100 | 144100 | 144100 | 144100 | 144000 | 329 |
| 440 | 20230918 | 115500 | 28434300300 | 144100 | 144100 | 144200 | 144000 | 240 |
| 441 | 20230918 | 115400 | 28399711000 | 144100 | 144100 | 144200 | 144100 | 334 |
| 442 | 20230918 | 115300 | 28351574800 | 144200 | 144000 | 144200 | 144000 | 409 |
| 443 | 20230918 | 115200 | 28292661000 | 144100 | 144300 | 144300 | 144000 | 367 |
| 444 | 20230918 | 115100 | 28239774200 | 144500 | 144300 | 144500 | 144100 | 356 |
| 445 | 20230918 | 115000 | 28188436300 | 144300 | 144100 | 144300 | 144100 | 264 |
| 446 | 20230918 | 114900 | 28150367900 | 144100 | 144000 | 144400 | 144000 | 444 |
| 447 | 20230918 | 114800 | 28086369000 | 144200 | 144000 | 144200 | 143900 | 278 |
| 448 | 20230918 | 114700 | 28046319700 | 144000 | 144000 | 144100 | 144000 | 212 |
| 449 | 20230918 | 114600 | 28015786100 | 144000 | 144100 | 144300 | 144000 | 239 |
| 450 | 20230918 | 114500 | 27981349200 | 144300 | 144300 | 144400 | 144100 | 309 |
| 451 | 20230918 | 114400 | 27936772800 | 144300 | 144500 | 144600 | 144300 | 217 |
| 452 | 20230918 | 114300 | 27905440900 | 144600 | 144600 | 144700 | 144500 | 350 |
| 453 | 20230918 | 114200 | 27854855000 | 144700 | 144300 | 145100 | 144300 | 2205 |
| 454 | 20230918 | 114100 | 27535715000 | 144200 | 144500 | 144600 | 143800 | 752 |
| 455 | 20230918 | 114000 | 27427300000 | 144500 | 144000 | 144600 | 143800 | 929 |
| 456 | 20230918 | 113900 | 27293164900 | 144000 | 143900 | 144300 | 143900 | 703 |
| 457 | 20230918 | 113800 | 27191880000 | 143800 | 143600 | 143900 | 143500 | 771 |
| 458 | 20230918 | 113700 | 27081079700 | 143500 | 143600 | 143800 | 143500 | 262 |
| 459 | 20230918 | 113600 | 27043457900 | 143500 | 143600 | 143700 | 143500 | 622 |
| 460 | 20230918 | 113500 | 26954170800 | 143600 | 143700 | 143800 | 143500 | 203 |
| 461 | 20230918 | 113400 | 26925020100 | 143600 | 143600 | 143800 | 143500 | 339 |
| 462 | 20230918 | 113300 | 26876329100 | 143700 | 143700 | 143800 | 143600 | 425 |
| 463 | 20230918 | 113200 | 26815279300 | 143700 | 143800 | 143900 | 143700 | 363 |
| 464 | 20230918 | 113100 | 26763086400 | 143900 | 143800 | 144100 | 143700 | 318 |
| 465 | 20230918 | 113000 | 26717327200 | 144000 | 143600 | 144000 | 143600 | 620 |
| 466 | 20230918 | 112900 | 26628206400 | 143600 | 143600 | 143900 | 143500 | 281 |
| 467 | 20230918 | 112800 | 26587829800 | 143500 | 143700 | 143800 | 143500 | 270 |
| 468 | 20230918 | 112700 | 26549062900 | 143700 | 143800 | 143900 | 143700 | 230 |
| 469 | 20230918 | 112600 | 26515995100 | 143800 | 143600 | 144100 | 143600 | 335 |
| 470 | 20230918 | 112500 | 26467791600 | 143700 | 143500 | 143700 | 143400 | 678 |
| 471 | 20230918 | 112400 | 26370463800 | 143600 | 143700 | 143700 | 143500 | 416 |
| 472 | 20230918 | 112300 | 26310743600 | 143600 | 143600 | 143800 | 143500 | 263 |
| 473 | 20230918 | 112200 | 26272973300 | 143700 | 143700 | 143800 | 143600 | 415 |
| 474 | 20230918 | 112100 | 26213343600 | 143700 | 143900 | 143900 | 143700 | 474 |
| 475 | 20230918 | 112000 | 26145198500 | 143700 | 143800 | 144000 | 143700 | 548 |
| 476 | 20230918 | 111900 | 26066377100 | 143800 | 144000 | 144100 | 143800 | 335 |
| 477 | 20230918 | 111800 | 26018174600 | 144100 | 144000 | 144200 | 143800 | 678 |
| 478 | 20230918 | 111700 | 25920555300 | 144000 | 144100 | 144200 | 143900 | 460 |
| 479 | 20230918 | 111600 | 25854300000 | 144000 | 144000 | 144200 | 144000 | 359 |
| 480 | 20230918 | 111500 | 25802580300 | 144000 | 144100 | 144200 | 144000 | 363 |
| 481 | 20230918 | 111400 | 25750277200 | 144000 | 143900 | 144200 | 143900 | 620 |
| 482 | 20230918 | 111300 | 25660960700 | 144000 | 143900 | 144300 | 143800 | 976 |
| 483 | 20230918 | 111200 | 25520461100 | 143900 | 143800 | 144100 | 143700 | 470 |
| 484 | 20230918 | 111100 | 25452867500 | 143700 | 143900 | 143900 | 143700 | 582 |
| 485 | 20230918 | 111000 | 25369201500 | 144000 | 143700 | 144000 | 143700 | 317 |
| 486 | 20230918 | 110900 | 25323602900 | 143700 | 144000 | 144000 | 143700 | 437 |
| 487 | 20230918 | 110800 | 25260756400 | 144000 | 143800 | 144000 | 143800 | 361 |
| 488 | 20230918 | 110700 | 25208801000 | 143800 | 144000 | 144100 | 143800 | 289 |
| 489 | 20230918 | 110600 | 25167217000 | 144100 | 144100 | 144200 | 143900 | 822 |
| 490 | 20230918 | 110500 | 25048899200 | 144000 | 143900 | 144100 | 143800 | 485 |
| 491 | 20230918 | 110400 | 24979092100 | 143900 | 144100 | 144100 | 143900 | 229 |
| 492 | 20230918 | 110300 | 24946129700 | 144100 | 143800 | 144300 | 143800 | 455 |
| 493 | 20230918 | 110200 | 24880570300 | 143900 | 144000 | 144100 | 143800 | 543 |
| 494 | 20230918 | 110100 | 24802427500 | 143900 | 144500 | 144600 | 143900 | 609 |
| 495 | 20230918 | 110000 | 24714642200 | 144500 | 143700 | 144500 | 143700 | 677 |
| 496 | 20230918 | 105900 | 24617019500 | 143800 | 143800 | 143900 | 143600 | 275 |
| 497 | 20230918 | 105800 | 24577494100 | 143900 | 143900 | 144000 | 143900 | 264 |
| 498 | 20230918 | 105700 | 24539504000 | 143900 | 143900 | 144000 | 143900 | 175 |
| 499 | 20230918 | 105600 | 24514316700 | 143900 | 143900 | 144000 | 143900 | 250 |
| 500 | 20230918 | 105500 | 24478340700 | 143900 | 143800 | 144100 | 143500 | 464 |
| 501 | 20230918 | 105400 | 24411625300 | 143800 | 144200 | 144300 | 143700 | 391 |
| 502 | 20230918 | 105300 | 24355357200 | 144300 | 144200 | 144300 | 143900 | 513 |
| 503 | 20230918 | 105200 | 24281431200 | 144300 | 144500 | 144700 | 144200 | 662 |
| 504 | 20230918 | 105100 | 24185789000 | 144600 | 144000 | 144800 | 144000 | 739 |
| 505 | 20230918 | 105000 | 24078949800 | 144300 | 144200 | 144300 | 144000 | 1166 |
| 506 | 20230918 | 104900 | 23910893800 | 144300 | 144200 | 144400 | 144200 | 290 |
| 507 | 20230918 | 104800 | 23869057500 | 144200 | 144300 | 144600 | 144100 | 747 |
| 508 | 20230918 | 104700 | 23761236400 | 144200 | 144200 | 144500 | 144100 | 1100 |
| 509 | 20230918 | 104600 | 23602480200 | 144200 | 143900 | 144200 | 143900 | 242 |
| 510 | 20230918 | 104500 | 23567644500 | 143900 | 144000 | 144300 | 143900 | 978 |
| 511 | 20230918 | 104400 | 23426746500 | 144000 | 144300 | 144400 | 143800 | 480 |
| 512 | 20230918 | 104300 | 23357605700 | 144300 | 143600 | 144400 | 143600 | 2123 |
| 513 | 20230918 | 104200 | 23051646300 | 143700 | 143200 | 143800 | 143100 | 821 |
| 514 | 20230918 | 104100 | 22933935500 | 143200 | 143100 | 143300 | 143000 | 735 |
| 515 | 20230918 | 104000 | 22828740400 | 143100 | 143200 | 143500 | 143100 | 286 |
| 516 | 20230918 | 103900 | 22787771600 | 143400 | 143300 | 143500 | 143200 | 287 |
| 517 | 20230918 | 103800 | 22746642300 | 143300 | 143400 | 143500 | 143200 | 300 |
| 518 | 20230918 | 103700 | 22703652600 | 143400 | 143200 | 143400 | 143100 | 423 |
| 519 | 20230918 | 103600 | 22643066900 | 143300 | 143200 | 143400 | 143000 | 951 |
| 520 | 20230918 | 103500 | 22506947000 | 143200 | 143200 | 143300 | 143100 | 355 |
| 521 | 20230918 | 103400 | 22456125500 | 143300 | 143100 | 143500 | 143100 | 364 |
| 522 | 20230918 | 103300 | 22403958000 | 143200 | 143300 | 143400 | 143100 | 412 |
| 523 | 20230918 | 103200 | 22344923500 | 143300 | 143300 | 143300 | 143100 | 1521 |
| 524 | 20230918 | 103100 | 22127201700 | 143300 | 143300 | 143400 | 143200 | 324 |
| 525 | 20230918 | 103000 | 22080776200 | 143300 | 143300 | 143600 | 143300 | 375 |
| 526 | 20230918 | 102900 | 22026995400 | 143300 | 143900 | 143900 | 143300 | 273 |
| 527 | 20230918 | 102800 | 21987835800 | 143700 | 143300 | 143900 | 143200 | 1464 |
| 528 | 20230918 | 102700 | 21777354000 | 143500 | 143300 | 143500 | 143200 | 247 |
| 529 | 20230918 | 102600 | 21741962700 | 143300 | 143200 | 143700 | 143100 | 715 |
| 530 | 20230918 | 102500 | 21639515000 | 143200 | 143500 | 143600 | 143200 | 342 |
| 531 | 20230918 | 102400 | 21590496100 | 143400 | 143300 | 143500 | 143200 | 306 |
| 532 | 20230918 | 102300 | 21546616200 | 143500 | 143500 | 143600 | 143200 | 618 |
| 533 | 20230918 | 102200 | 21458003200 | 143600 | 143300 | 143900 | 143300 | 1065 |
| 534 | 20230918 | 102100 | 21305094500 | 143300 | 143200 | 143600 | 143100 | 387 |
| 535 | 20230918 | 102000 | 21249593300 | 143300 | 143000 | 143500 | 143000 | 344 |
| 536 | 20230918 | 101900 | 21200362100 | 143100 | 143100 | 143300 | 143000 | 427 |
| 537 | 20230918 | 101800 | 21139272600 | 143100 | 143500 | 143500 | 143100 | 835 |
| 538 | 20230918 | 101700 | 21019571800 | 143500 | 143600 | 143700 | 143500 | 409 |
| 539 | 20230918 | 101600 | 20960842600 | 143600 | 143500 | 143700 | 143500 | 481 |
| 540 | 20230918 | 101500 | 20891782800 | 143500 | 143500 | 143600 | 143500 | 397 |
| 541 | 20230918 | 101400 | 20834811800 | 143500 | 143500 | 143700 | 143500 | 359 |
| 542 | 20230918 | 101300 | 20783272000 | 143500 | 143300 | 143700 | 143300 | 456 |
| 543 | 20230918 | 101200 | 20717832400 | 143300 | 143300 | 143400 | 143200 | 286 |
| 544 | 20230918 | 101100 | 20676849200 | 143300 | 142900 | 143400 | 142900 | 1162 |
| 545 | 20230918 | 101000 | 20510660200 | 143000 | 143100 | 143200 | 142800 | 4961 |
| 546 | 20230918 | 100900 | 19801456800 | 143200 | 143200 | 143300 | 142800 | 2027 |
| 547 | 20230918 | 100800 | 19511759900 | 143200 | 143300 | 143400 | 143000 | 854 |
| 548 | 20230918 | 100700 | 19389488200 | 143300 | 143000 | 143300 | 142800 | 1604 |
| 549 | 20230918 | 100600 | 19160161200 | 143000 | 143000 | 143500 | 143000 | 777 |
| 550 | 20230918 | 100500 | 19048911600 | 143000 | 142800 | 143100 | 142700 | 1327 |
| 551 | 20230918 | 100400 | 18859316400 | 142900 | 143000 | 143100 | 142800 | 1562 |
| 552 | 20230918 | 100300 | 18636062800 | 143000 | 143000 | 143200 | 143000 | 899 |
| 553 | 20230918 | 100200 | 18507446600 | 143000 | 143000 | 143300 | 143000 | 619 |
| 554 | 20230918 | 100100 | 18418868300 | 143000 | 143100 | 143300 | 143000 | 960 |
| 555 | 20230918 | 100000 | 18281451000 | 143100 | 143100 | 143200 | 143000 | 716 |
| 556 | 20230918 | 095900 | 18178989200 | 143100 | 143200 | 143300 | 143100 | 846 |
| 557 | 20230918 | 095800 | 18057822700 | 143200 | 143300 | 143600 | 143100 | 1396 |
| 558 | 20230918 | 095700 | 17857839000 | 143300 | 143500 | 143800 | 143200 | 870 |
| 559 | 20230918 | 095600 | 17733106200 | 143500 | 143600 | 143700 | 143200 | 717 |
| 560 | 20230918 | 095500 | 17630298400 | 143600 | 143600 | 143700 | 143600 | 630 |
| 561 | 20230918 | 095400 | 17539825400 | 143700 | 143700 | 143800 | 143400 | 1064 |
| 562 | 20230918 | 095300 | 17387006500 | 143700 | 143700 | 143800 | 143700 | 1002 |
| 563 | 20230918 | 095200 | 17242972400 | 143700 | 143800 | 143900 | 143700 | 877 |
| 564 | 20230918 | 095100 | 17116876100 | 143800 | 143700 | 144100 | 143600 | 575 |
| 565 | 20230918 | 095000 | 17034175500 | 143700 | 144100 | 144200 | 143600 | 814 |
| 566 | 20230918 | 094900 | 16917090500 | 144100 | 143700 | 144100 | 143500 | 1258 |
| 567 | 20230918 | 094800 | 16736288800 | 143800 | 143900 | 144000 | 143700 | 698 |
| 568 | 20230918 | 094700 | 16635864700 | 143900 | 143700 | 144100 | 143600 | 833 |
| 569 | 20230918 | 094600 | 16516025400 | 143700 | 143300 | 143900 | 143200 | 1644 |
| 570 | 20230918 | 094500 | 16280250400 | 143300 | 143200 | 143700 | 143200 | 1235 |
| 571 | 20230918 | 094400 | 16103200700 | 143200 | 142900 | 143300 | 142900 | 1348 |
| 572 | 20230918 | 094300 | 15910305400 | 143000 | 142800 | 143000 | 142800 | 1804 |
| 573 | 20230918 | 094200 | 15652584200 | 142900 | 142900 | 143000 | 142700 | 3360 |
| 574 | 20230918 | 094100 | 15172546600 | 142900 | 142800 | 143200 | 142800 | 973 |
| 575 | 20230918 | 094000 | 15033464100 | 142800 | 142700 | 142900 | 142700 | 1789 |
| 576 | 20230918 | 093900 | 14778078600 | 142700 | 143000 | 143100 | 142700 | 2448 |
| 577 | 20230918 | 093800 | 14428373900 | 143000 | 142900 | 143200 | 142900 | 2877 |
| 578 | 20230918 | 093700 | 14017039500 | 142900 | 142900 | 143100 | 142800 | 4370 |
| 579 | 20230918 | 093600 | 13392516200 | 142900 | 143400 | 143500 | 142900 | 3219 |
| 580 | 20230918 | 093500 | 12931657500 | 143400 | 143200 | 143700 | 143200 | 728 |
| 581 | 20230918 | 093400 | 12827238700 | 143100 | 143800 | 143800 | 143100 | 3812 |
| 582 | 20230918 | 093300 | 12280433500 | 143800 | 144000 | 144000 | 143800 | 751 |
| 583 | 20230918 | 093200 | 12172355300 | 144100 | 144700 | 144700 | 144000 | 1966 |
| 584 | 20230918 | 093100 | 11888365900 | 144700 | 144600 | 144800 | 144600 | 604 |
| 585 | 20230918 | 093000 | 11800989300 | 144600 | 144200 | 144800 | 144200 | 1293 |
| 586 | 20230918 | 092900 | 11614073100 | 144200 | 143800 | 144300 | 143800 | 986 |
| 587 | 20230918 | 092800 | 11472019100 | 143800 | 143700 | 144000 | 143700 | 1174 |
| 588 | 20230918 | 092700 | 11303116700 | 143800 | 143800 | 144100 | 143800 | 1060 |
| 589 | 20230918 | 092600 | 11150626400 | 143800 | 144000 | 144000 | 143700 | 967 |
| 590 | 20230918 | 092500 | 11011550500 | 143900 | 144200 | 144500 | 143900 | 1087 |
| 591 | 20230918 | 092400 | 10854939600 | 144200 | 144500 | 144500 | 144100 | 1586 |
| 592 | 20230918 | 092300 | 10626069400 | 144400 | 144400 | 144500 | 144300 | 1163 |
| 593 | 20230918 | 092200 | 10458106900 | 144400 | 144000 | 144800 | 144000 | 2721 |
| 594 | 20230918 | 092100 | 10065053500 | 144100 | 143300 | 144100 | 143200 | 1635 |
| 595 | 20230918 | 092000 | 9830304400 | 143400 | 142700 | 143400 | 142700 | 3403 |
| 596 | 20230918 | 091900 | 9343442800 | 142900 | 143400 | 143800 | 142700 | 8789 |
| 597 | 20230918 | 091800 | 8085675100 | 143400 | 143700 | 144100 | 143400 | 3365 |
| 598 | 20230918 | 091700 | 7602171000 | 143700 | 144000 | 144000 | 143300 | 3269 |
| 599 | 20230918 | 091600 | 7132452500 | 144100 | 143900 | 144300 | 143800 | 2137 |
| 600 | 20230918 | 091500 | 6824653200 | 143900 | 144200 | 144500 | 143900 | 3659 |
| 601 | 20230918 | 091400 | 6297370500 | 144100 | 145300 | 145400 | 144100 | 3859 |
| 602 | 20230918 | 091300 | 5739232500 | 145300 | 145400 | 145500 | 145200 | 538 |
| 603 | 20230918 | 091200 | 5661019900 | 145400 | 145400 | 145700 | 145100 | 1284 |
| 604 | 20230918 | 091100 | 5474247900 | 145500 | 145000 | 145900 | 144600 | 2386 |
| 605 | 20230918 | 091000 | 5128068300 | 145200 | 144600 | 145300 | 144500 | 1471 |
| 606 | 20230918 | 090900 | 4914871700 | 144600 | 145800 | 146100 | 144600 | 6297 |
| 607 | 20230918 | 090800 | 4000411600 | 145900 | 146500 | 146500 | 145800 | 2066 |
| 608 | 20230918 | 090700 | 3698611100 | 146500 | 146600 | 146700 | 146000 | 1175 |
| 609 | 20230918 | 090600 | 3526569000 | 146600 | 146200 | 147000 | 146200 | 1398 |
| 610 | 20230918 | 090500 | 3321519600 | 146200 | 145700 | 146500 | 145500 | 1840 |
| 611 | 20230918 | 090400 | 3053244900 | 145700 | 145700 | 146200 | 145600 | 2517 |
| 612 | 20230918 | 090300 | 2686052400 | 145700 | 145200 | 145700 | 145200 | 1105 |
| 613 | 20230918 | 090200 | 2525279400 | 145200 | 146300 | 146400 | 145000 | 4937 |
| 614 | 20230918 | 090100 | 1806686600 | 146400 | 147400 | 147500 | 146100 | 8346 |
| 615 | 20230918 | 090000 | 583645000 | 147300 | 147800 | 147800 | 146900 | 3956 |