37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 192700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 41451 |
| 3 | 20230914 | 192600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 4 | 20230914 | 192500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 5 | 20230914 | 192400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 6 | 20230914 | 192300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 7 | 20230914 | 192200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 8 | 20230914 | 192100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 9 | 20230914 | 192000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 10 | 20230914 | 191900 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 11 | 20230914 | 191800 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 12 | 20230914 | 191700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 13 | 20230914 | 191600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 14 | 20230914 | 191500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 15 | 20230914 | 191400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 16 | 20230914 | 191300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 17 | 20230914 | 191200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 18 | 20230914 | 191100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 19 | 20230914 | 191000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 20 | 20230914 | 190900 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 21 | 20230914 | 190800 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 22 | 20230914 | 190700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 23 | 20230914 | 190600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 24 | 20230914 | 190500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 25 | 20230914 | 190400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 26 | 20230914 | 190300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 27 | 20230914 | 190200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 28 | 20230914 | 190100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 29 | 20230914 | 190000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 30 | 20230914 | 185900 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 31 | 20230914 | 185800 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 32 | 20230914 | 185700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 41451 |
| 33 | 20230914 | 185600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 34 | 20230914 | 185500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 35 | 20230914 | 185400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 36 | 20230914 | 185300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 37 | 20230914 | 185200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 38 | 20230914 | 185100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 39 | 20230914 | 185000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 40 | 20230914 | 184900 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 41 | 20230914 | 184800 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 42 | 20230914 | 184700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 43 | 20230914 | 184600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 44 | 20230914 | 184500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 45 | 20230914 | 184400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 46 | 20230914 | 184300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 47 | 20230914 | 184200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 48 | 20230914 | 184100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 49 | 20230914 | 184000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 50 | 20230914 | 183900 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 51 | 20230914 | 183800 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 52 | 20230914 | 183700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 53 | 20230914 | 183600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 54 | 20230914 | 183500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 55 | 20230914 | 183400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 56 | 20230914 | 183300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 57 | 20230914 | 183200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 58 | 20230914 | 183100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 59 | 20230914 | 183000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 60 | 20230914 | 182900 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 61 | 20230914 | 182800 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 62 | 20230914 | 182700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 41451 |
| 63 | 20230914 | 182600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 64 | 20230914 | 182500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 65 | 20230914 | 182400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 66 | 20230914 | 182300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 67 | 20230914 | 182200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 68 | 20230914 | 182100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 69 | 20230914 | 182000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 70 | 20230914 | 181900 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 71 | 20230914 | 181800 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 72 | 20230914 | 181700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 73 | 20230914 | 181600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 74 | 20230914 | 181500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 75 | 20230914 | 181400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 76 | 20230914 | 181300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 77 | 20230914 | 181200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 78 | 20230914 | 181100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 79 | 20230914 | 181000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 80 | 20230914 | 180900 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 81 | 20230914 | 180800 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 82 | 20230914 | 180700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 83 | 20230914 | 180600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 84 | 20230914 | 180500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 85 | 20230914 | 180400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 86 | 20230914 | 180300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 87 | 20230914 | 180200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 88 | 20230914 | 180100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 89 | 20230914 | 180000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 90 | 20230914 | 175900 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 91 | 20230914 | 175800 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 92 | 20230914 | 175700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 41451 |
| 93 | 20230914 | 175600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 94 | 20230914 | 175500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 95 | 20230914 | 175400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 96 | 20230914 | 175300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 97 | 20230914 | 175200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 98 | 20230914 | 175100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 99 | 20230914 | 175000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 100 | 20230914 | 174900 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 101 | 20230914 | 174800 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 102 | 20230914 | 174700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 103 | 20230914 | 174600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 104 | 20230914 | 174500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 105 | 20230914 | 174400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 106 | 20230914 | 174300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 107 | 20230914 | 174200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 108 | 20230914 | 174100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 109 | 20230914 | 174000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 110 | 20230914 | 173900 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 111 | 20230914 | 173800 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 112 | 20230914 | 173700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 113 | 20230914 | 173600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 114 | 20230914 | 173500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 115 | 20230914 | 173400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 116 | 20230914 | 173300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 117 | 20230914 | 173200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 118 | 20230914 | 173100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 119 | 20230914 | 173000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 120 | 20230914 | 172900 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 121 | 20230914 | 172800 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 122 | 20230914 | 172700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 41451 |
| 123 | 20230914 | 172600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 124 | 20230914 | 172500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 125 | 20230914 | 172400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 126 | 20230914 | 172300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 127 | 20230914 | 172200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 128 | 20230914 | 172100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 129 | 20230914 | 172000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 130 | 20230914 | 171900 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 131 | 20230914 | 171800 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 132 | 20230914 | 171700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 133 | 20230914 | 171600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 134 | 20230914 | 171500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 135 | 20230914 | 171400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 136 | 20230914 | 171300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 137 | 20230914 | 171200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 138 | 20230914 | 171100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 139 | 20230914 | 171000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 140 | 20230914 | 170900 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 141 | 20230914 | 170800 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 142 | 20230914 | 170700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 143 | 20230914 | 170600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 144 | 20230914 | 170500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 145 | 20230914 | 170400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 146 | 20230914 | 170300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 147 | 20230914 | 170200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 148 | 20230914 | 170100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 149 | 20230914 | 170000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 150 | 20230914 | 165900 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 151 | 20230914 | 165800 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 152 | 20230914 | 165700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 41451 |
| 153 | 20230914 | 165600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 154 | 20230914 | 165500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 155 | 20230914 | 165400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 156 | 20230914 | 165300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 157 | 20230914 | 165200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 158 | 20230914 | 165100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 159 | 20230914 | 165000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 160 | 20230914 | 164900 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 161 | 20230914 | 164800 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 162 | 20230914 | 164700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 163 | 20230914 | 164600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 164 | 20230914 | 164500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 165 | 20230914 | 164400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 166 | 20230914 | 164300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 167 | 20230914 | 164200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 168 | 20230914 | 164100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 169 | 20230914 | 164000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 170 | 20230914 | 163900 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 171 | 20230914 | 163800 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 172 | 20230914 | 163700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 173 | 20230914 | 163600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 174 | 20230914 | 163500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 175 | 20230914 | 163400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 176 | 20230914 | 163300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 177 | 20230914 | 163200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 178 | 20230914 | 163100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 179 | 20230914 | 163000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 180 | 20230914 | 162900 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 181 | 20230914 | 162800 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 182 | 20230914 | 162700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 41451 |
| 183 | 20230914 | 162600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 184 | 20230914 | 162500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 185 | 20230914 | 162400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 186 | 20230914 | 162300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 187 | 20230914 | 162200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 188 | 20230914 | 162100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 189 | 20230914 | 162000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 190 | 20230914 | 161900 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 191 | 20230914 | 161800 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 192 | 20230914 | 161700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 193 | 20230914 | 161600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 194 | 20230914 | 161500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 195 | 20230914 | 161400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 196 | 20230914 | 161300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 197 | 20230914 | 161200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 198 | 20230914 | 161100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 199 | 20230914 | 161000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 200 | 20230914 | 160900 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 201 | 20230914 | 160800 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 202 | 20230914 | 160700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 203 | 20230914 | 160600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 204 | 20230914 | 160500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 205 | 20230914 | 160400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 206 | 20230914 | 160300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 207 | 20230914 | 160200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 208 | 20230914 | 160100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 209 | 20230914 | 160000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 210 | 20230914 | 155900 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 211 | 20230914 | 155800 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 212 | 20230914 | 155700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 41451 |
| 213 | 20230914 | 155600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 214 | 20230914 | 155500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 215 | 20230914 | 155400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 216 | 20230914 | 155300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 217 | 20230914 | 155200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 218 | 20230914 | 155100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 219 | 20230914 | 155000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 220 | 20230914 | 154900 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 221 | 20230914 | 154800 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 222 | 20230914 | 154700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 223 | 20230914 | 154600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 224 | 20230914 | 154500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 225 | 20230914 | 154400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 226 | 20230914 | 154300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 227 | 20230914 | 154200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 228 | 20230914 | 154100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 229 | 20230914 | 154000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 230 | 20230914 | 153900 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 231 | 20230914 | 153800 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 232 | 20230914 | 153700 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 233 | 20230914 | 153600 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 234 | 20230914 | 153500 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 235 | 20230914 | 153400 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 236 | 20230914 | 153300 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 237 | 20230914 | 153200 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 238 | 20230914 | 153100 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 0 |
| 239 | 20230914 | 153000 | 69366190400 | 188900 | 188900 | 188900 | 188900 | 41451 |
| 240 | 20230914 | 152900 | 61536096500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 241 | 20230914 | 152800 | 61536096500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 242 | 20230914 | 152700 | 61536096500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 243 | 20230914 | 152600 | 61536096500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 244 | 20230914 | 152500 | 61536096500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 245 | 20230914 | 152400 | 61536096500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 246 | 20230914 | 152300 | 61536096500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 247 | 20230914 | 152200 | 61536096500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 248 | 20230914 | 152100 | 61536096500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 249 | 20230914 | 152000 | 61536096500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 250 | 20230914 | 151900 | 61536096500 | 189000 | 188900 | 189000 | 188800 | 1376 |
| 251 | 20230914 | 151800 | 61276181700 | 188800 | 188900 | 189000 | 188800 | 2345 |
| 252 | 20230914 | 151700 | 60833284200 | 188800 | 188900 | 188900 | 188800 | 417 |
| 253 | 20230914 | 151600 | 60754548700 | 188900 | 189000 | 189000 | 188800 | 636 |
| 254 | 20230914 | 151500 | 60634419100 | 188900 | 189000 | 189100 | 188900 | 1518 |
| 255 | 20230914 | 151400 | 60347569600 | 189100 | 189100 | 189100 | 189000 | 214 |
| 256 | 20230914 | 151300 | 60307114800 | 189100 | 189100 | 189100 | 189000 | 293 |
| 257 | 20230914 | 151200 | 60251724200 | 189100 | 189100 | 189200 | 189100 | 824 |
| 258 | 20230914 | 151100 | 60095904700 | 189100 | 189000 | 189200 | 189000 | 2003 |
| 259 | 20230914 | 151000 | 59717168000 | 189100 | 189000 | 189100 | 189000 | 582 |
| 260 | 20230914 | 150900 | 59607161100 | 189000 | 189100 | 189100 | 189000 | 343 |
| 261 | 20230914 | 150800 | 59542321100 | 189100 | 189000 | 189100 | 189000 | 335 |
| 262 | 20230914 | 150700 | 59478974100 | 189100 | 189200 | 189200 | 189100 | 556 |
| 263 | 20230914 | 150600 | 59373831100 | 189200 | 189200 | 189300 | 189100 | 471 |
| 264 | 20230914 | 150500 | 59284729200 | 189200 | 189300 | 189300 | 189200 | 280 |
| 265 | 20230914 | 150400 | 59231745400 | 189200 | 189200 | 189200 | 189100 | 470 |
| 266 | 20230914 | 150300 | 59142823800 | 189200 | 189200 | 189200 | 189100 | 355 |
| 267 | 20230914 | 150200 | 59075662900 | 189200 | 189200 | 189200 | 189100 | 245 |
| 268 | 20230914 | 150100 | 59029310600 | 189100 | 189000 | 189200 | 189000 | 1171 |
| 269 | 20230914 | 150000 | 58807878700 | 189000 | 189000 | 189100 | 189000 | 956 |
| 270 | 20230914 | 145900 | 58627180800 | 189000 | 188900 | 189100 | 188900 | 1112 |
| 271 | 20230914 | 145800 | 58417052800 | 188900 | 188900 | 189000 | 188800 | 654 |
| 272 | 20230914 | 145700 | 58293517600 | 188900 | 189000 | 189100 | 188900 | 573 |
| 273 | 20230914 | 145600 | 58185226800 | 189000 | 188800 | 189100 | 188800 | 3054 |
| 274 | 20230914 | 145500 | 57608166500 | 188800 | 188900 | 188900 | 188800 | 202 |
| 275 | 20230914 | 145400 | 57570018600 | 188900 | 188900 | 189000 | 188900 | 491 |
| 276 | 20230914 | 145300 | 57477252800 | 188900 | 188900 | 189000 | 188900 | 385 |
| 277 | 20230914 | 145200 | 57404523700 | 188900 | 188900 | 189000 | 188900 | 254 |
| 278 | 20230914 | 145100 | 57356541900 | 188900 | 189000 | 189000 | 188900 | 269 |
| 279 | 20230914 | 145000 | 57305716200 | 189000 | 189000 | 189100 | 189000 | 924 |
| 280 | 20230914 | 144900 | 57131078000 | 189000 | 189100 | 189100 | 189000 | 151 |
| 281 | 20230914 | 144800 | 57102537700 | 189000 | 189000 | 189100 | 189000 | 290 |
| 282 | 20230914 | 144700 | 57047720400 | 189000 | 189100 | 189100 | 189000 | 861 |
| 283 | 20230914 | 144600 | 56884961400 | 189200 | 189200 | 189300 | 189100 | 536 |
| 284 | 20230914 | 144500 | 56783552000 | 189200 | 189400 | 189400 | 189200 | 832 |
| 285 | 20230914 | 144400 | 56626010900 | 189400 | 189400 | 189500 | 189400 | 309 |
| 286 | 20230914 | 144300 | 56567484300 | 189400 | 189500 | 189600 | 189400 | 300 |
| 287 | 20230914 | 144200 | 56510631300 | 189500 | 189500 | 189600 | 189500 | 209 |
| 288 | 20230914 | 144100 | 56471022900 | 189500 | 189500 | 189600 | 189500 | 208 |
| 289 | 20230914 | 144000 | 56431604200 | 189500 | 189500 | 189600 | 189500 | 124 |
| 290 | 20230914 | 143900 | 56408104700 | 189500 | 189600 | 189700 | 189500 | 452 |
| 291 | 20230914 | 143800 | 56322427200 | 189600 | 189600 | 189700 | 189600 | 130 |
| 292 | 20230914 | 143700 | 56297777600 | 189600 | 189700 | 189700 | 189600 | 148 |
| 293 | 20230914 | 143600 | 56269715900 | 189600 | 189600 | 189700 | 189500 | 289 |
| 294 | 20230914 | 143500 | 56214919100 | 189600 | 189600 | 189700 | 189500 | 601 |
| 295 | 20230914 | 143400 | 56100967600 | 189600 | 189600 | 189700 | 189600 | 90 |
| 296 | 20230914 | 143300 | 56083902500 | 189600 | 189600 | 189700 | 189600 | 198 |
| 297 | 20230914 | 143200 | 56046358300 | 189700 | 189700 | 189800 | 189600 | 836 |
| 298 | 20230914 | 143100 | 55887766800 | 189700 | 189800 | 189800 | 189700 | 453 |
| 299 | 20230914 | 143000 | 55801803200 | 189800 | 189800 | 189800 | 189700 | 156 |
| 300 | 20230914 | 142900 | 55772202900 | 189800 | 189400 | 189800 | 189400 | 2039 |
| 301 | 20230914 | 142800 | 55385731000 | 189500 | 189400 | 189500 | 189400 | 201 |
| 302 | 20230914 | 142700 | 55347648400 | 189500 | 189400 | 189500 | 189400 | 384 |
| 303 | 20230914 | 142600 | 55274915800 | 189400 | 189400 | 189500 | 189400 | 375 |
| 304 | 20230914 | 142500 | 55203889000 | 189400 | 189400 | 189500 | 189400 | 230 |
| 305 | 20230914 | 142400 | 55160321300 | 189400 | 189400 | 189500 | 189400 | 353 |
| 306 | 20230914 | 142300 | 55093447700 | 189400 | 189400 | 189500 | 189400 | 158 |
| 307 | 20230914 | 142200 | 55063519200 | 189400 | 189100 | 189400 | 189100 | 770 |
| 308 | 20230914 | 142100 | 54917819500 | 189200 | 189100 | 189200 | 189100 | 86 |
| 309 | 20230914 | 142000 | 54901555900 | 189100 | 189300 | 189300 | 189100 | 343 |
| 310 | 20230914 | 141900 | 54836667600 | 189300 | 189400 | 189500 | 189200 | 673 |
| 311 | 20230914 | 141800 | 54709198200 | 189400 | 188900 | 189500 | 188900 | 1724 |
| 312 | 20230914 | 141700 | 54383039800 | 188900 | 189000 | 189100 | 188900 | 515 |
| 313 | 20230914 | 141600 | 54285706200 | 189000 | 189000 | 189100 | 189000 | 335 |
| 314 | 20230914 | 141500 | 54222388800 | 189000 | 189000 | 189100 | 189000 | 451 |
| 315 | 20230914 | 141400 | 54137147100 | 189100 | 189200 | 189200 | 189000 | 329 |
| 316 | 20230914 | 141300 | 54074927700 | 189100 | 189200 | 189200 | 189100 | 141 |
| 317 | 20230914 | 141200 | 54048260600 | 189200 | 189200 | 189300 | 189200 | 767 |
| 318 | 20230914 | 141100 | 53903131600 | 189200 | 189200 | 189300 | 189200 | 268 |
| 319 | 20230914 | 141000 | 53852424400 | 189200 | 189200 | 189300 | 189200 | 81 |
| 320 | 20230914 | 140900 | 53837096600 | 189200 | 189000 | 189300 | 188900 | 1438 |
| 321 | 20230914 | 140800 | 53565275300 | 189000 | 189300 | 189300 | 188900 | 646 |
| 322 | 20230914 | 140700 | 53443068600 | 189300 | 189300 | 189400 | 189300 | 105 |
| 323 | 20230914 | 140600 | 53423191500 | 189400 | 188900 | 189400 | 188900 | 1150 |
| 324 | 20230914 | 140500 | 53205673000 | 189000 | 189300 | 189400 | 189000 | 1292 |
| 325 | 20230914 | 140400 | 52961153600 | 189300 | 189000 | 189300 | 188900 | 1127 |
| 326 | 20230914 | 140300 | 52748082600 | 188900 | 189200 | 189200 | 188900 | 820 |
| 327 | 20230914 | 140200 | 52593044000 | 189100 | 189100 | 189200 | 189100 | 124 |
| 328 | 20230914 | 140100 | 52569592900 | 189100 | 189100 | 189200 | 189100 | 143 |
| 329 | 20230914 | 140000 | 52542542200 | 189200 | 189100 | 189200 | 189100 | 245 |
| 330 | 20230914 | 135900 | 52496190900 | 189200 | 188900 | 189200 | 188800 | 1712 |
| 331 | 20230914 | 135800 | 52172713000 | 188900 | 189100 | 189100 | 188900 | 233 |
| 332 | 20230914 | 135700 | 52128694300 | 189100 | 188600 | 189400 | 188500 | 4984 |
| 333 | 20230914 | 135600 | 51187866900 | 188500 | 188600 | 188700 | 188500 | 778 |
| 334 | 20230914 | 135500 | 51041131900 | 188600 | 188800 | 188800 | 188600 | 710 |
| 335 | 20230914 | 135400 | 50907176300 | 188700 | 189200 | 189200 | 188700 | 2936 |
| 336 | 20230914 | 135300 | 50352357900 | 189200 | 189400 | 189500 | 189200 | 1512 |
| 337 | 20230914 | 135200 | 50066163300 | 189400 | 189500 | 189600 | 189400 | 2031 |
| 338 | 20230914 | 135100 | 49681349300 | 189500 | 189600 | 189600 | 189500 | 228 |
| 339 | 20230914 | 135000 | 49638136700 | 189600 | 189500 | 189600 | 189500 | 243 |
| 340 | 20230914 | 134900 | 49592082800 | 189500 | 189600 | 189700 | 189500 | 847 |
| 341 | 20230914 | 134800 | 49431513700 | 189600 | 189600 | 189700 | 189600 | 451 |
| 342 | 20230914 | 134700 | 49346002600 | 189700 | 189600 | 189700 | 189600 | 215 |
| 343 | 20230914 | 134600 | 49305231200 | 189600 | 189800 | 189800 | 189600 | 1191 |
| 344 | 20230914 | 134500 | 49079299200 | 189800 | 189700 | 189800 | 189700 | 528 |
| 345 | 20230914 | 134400 | 48979126200 | 189700 | 190200 | 190200 | 189700 | 3942 |
| 346 | 20230914 | 134300 | 48230118700 | 190300 | 190200 | 190300 | 190200 | 56 |
| 347 | 20230914 | 134200 | 48219465000 | 190300 | 190200 | 190300 | 190200 | 110 |
| 348 | 20230914 | 134100 | 48198539900 | 190200 | 190300 | 190400 | 190200 | 737 |
| 349 | 20230914 | 134000 | 48058288500 | 190300 | 190300 | 190400 | 190300 | 309 |
| 350 | 20230914 | 133900 | 47999484000 | 190300 | 190400 | 190400 | 190300 | 147 |
| 351 | 20230914 | 133800 | 47971507300 | 190300 | 190400 | 190400 | 190300 | 105 |
| 352 | 20230914 | 133700 | 47951523300 | 190300 | 190300 | 190400 | 190300 | 98 |
| 353 | 20230914 | 133600 | 47932872500 | 190400 | 190500 | 190600 | 190400 | 1207 |
| 354 | 20230914 | 133500 | 47702994000 | 190600 | 190800 | 190800 | 190600 | 1511 |
| 355 | 20230914 | 133400 | 47414939700 | 190700 | 190800 | 190800 | 190700 | 243 |
| 356 | 20230914 | 133300 | 47368595300 | 190800 | 190800 | 190800 | 190700 | 493 |
| 357 | 20230914 | 133200 | 47274575600 | 190800 | 190700 | 190800 | 190700 | 100 |
| 358 | 20230914 | 133100 | 47255503500 | 190700 | 190600 | 190800 | 190600 | 1446 |
| 359 | 20230914 | 133000 | 46979755300 | 190700 | 190700 | 190700 | 190600 | 123 |
| 360 | 20230914 | 132900 | 46956303400 | 190600 | 190600 | 190700 | 190600 | 191 |
| 361 | 20230914 | 132800 | 46919894700 | 190700 | 190600 | 190800 | 190600 | 738 |
| 362 | 20230914 | 132700 | 46779161000 | 190700 | 190600 | 190700 | 190600 | 163 |
| 363 | 20230914 | 132600 | 46748084800 | 190600 | 190700 | 190700 | 190600 | 108 |
| 364 | 20230914 | 132500 | 46727497500 | 190700 | 190700 | 190700 | 190600 | 187 |
| 365 | 20230914 | 132400 | 46691837800 | 190800 | 190700 | 190800 | 190700 | 313 |
| 366 | 20230914 | 132300 | 46632142900 | 190700 | 190500 | 190700 | 190500 | 538 |
| 367 | 20230914 | 132200 | 46529585200 | 190500 | 190300 | 190500 | 190300 | 1823 |
| 368 | 20230914 | 132100 | 46182560700 | 190200 | 190200 | 190300 | 190200 | 138 |
| 369 | 20230914 | 132000 | 46156301300 | 190200 | 190300 | 190300 | 190200 | 187 |
| 370 | 20230914 | 131900 | 46120728100 | 190300 | 190200 | 190300 | 190200 | 278 |
| 371 | 20230914 | 131800 | 46067829900 | 190200 | 190300 | 190300 | 190200 | 268 |
| 372 | 20230914 | 131700 | 46016854200 | 190300 | 190300 | 190400 | 190300 | 896 |
| 373 | 20230914 | 131600 | 45846344300 | 190400 | 190400 | 190400 | 190300 | 89 |
| 374 | 20230914 | 131500 | 45829399900 | 190400 | 190400 | 190500 | 190400 | 108 |
| 375 | 20230914 | 131400 | 45808833800 | 190400 | 190400 | 190500 | 190400 | 269 |
| 376 | 20230914 | 131300 | 45757610500 | 190400 | 190300 | 190500 | 190300 | 225 |
| 377 | 20230914 | 131200 | 45714771200 | 190400 | 190300 | 190400 | 190300 | 231 |
| 378 | 20230914 | 131100 | 45670795000 | 190300 | 190400 | 190400 | 190300 | 248 |
| 379 | 20230914 | 131000 | 45623583900 | 190400 | 190400 | 190400 | 190300 | 75 |
| 380 | 20230914 | 130900 | 45609305800 | 190400 | 190100 | 190400 | 190100 | 879 |
| 381 | 20230914 | 130800 | 45442046700 | 190200 | 190200 | 190200 | 190100 | 284 |
| 382 | 20230914 | 130700 | 45388040500 | 190100 | 190000 | 190200 | 190000 | 680 |
| 383 | 20230914 | 130600 | 45258761800 | 190100 | 189900 | 190100 | 189900 | 156 |
| 384 | 20230914 | 130500 | 45229120600 | 189900 | 190100 | 190100 | 189900 | 363 |
| 385 | 20230914 | 130400 | 45160146800 | 190000 | 190000 | 190000 | 190000 | 95 |
| 386 | 20230914 | 130300 | 45142096800 | 190100 | 190000 | 190100 | 190000 | 51 |
| 387 | 20230914 | 130200 | 45132403700 | 190000 | 189900 | 190100 | 189900 | 929 |
| 388 | 20230914 | 130100 | 44955915900 | 190000 | 190000 | 190000 | 189900 | 355 |
| 389 | 20230914 | 130000 | 44888480900 | 190000 | 190000 | 190100 | 190000 | 254 |
| 390 | 20230914 | 125900 | 44840217300 | 190000 | 190000 | 190100 | 189900 | 276 |
| 391 | 20230914 | 125800 | 44787783700 | 190000 | 189900 | 190000 | 189800 | 1610 |
| 392 | 20230914 | 125700 | 44482099300 | 189800 | 190000 | 190100 | 189800 | 1324 |
| 393 | 20230914 | 125600 | 44230663000 | 190000 | 190000 | 190100 | 190000 | 478 |
| 394 | 20230914 | 125500 | 44139839400 | 190000 | 190200 | 190300 | 190000 | 1456 |
| 395 | 20230914 | 125400 | 43862988600 | 190300 | 190300 | 190400 | 190200 | 1304 |
| 396 | 20230914 | 125300 | 43614829200 | 190300 | 190200 | 190400 | 190200 | 1619 |
| 397 | 20230914 | 125200 | 43306786700 | 190300 | 190300 | 190400 | 190100 | 390 |
| 398 | 20230914 | 125100 | 43232616400 | 190300 | 190100 | 190400 | 190000 | 594 |
| 399 | 20230914 | 125000 | 43119649300 | 190100 | 190100 | 190100 | 189500 | 1437 |
| 400 | 20230914 | 124900 | 42846951800 | 190100 | 190400 | 190400 | 190000 | 539 |
| 401 | 20230914 | 124800 | 42744484800 | 190400 | 190300 | 190500 | 189800 | 1847 |
| 402 | 20230914 | 124700 | 42393362900 | 190300 | 190300 | 190400 | 190000 | 1782 |
| 403 | 20230914 | 124600 | 42054544300 | 190300 | 190500 | 190500 | 190300 | 400 |
| 404 | 20230914 | 124500 | 41978386300 | 190500 | 190500 | 190600 | 190400 | 114 |
| 405 | 20230914 | 124400 | 41956670100 | 190500 | 190500 | 190600 | 190500 | 323 |
| 406 | 20230914 | 124300 | 41895137800 | 190500 | 190500 | 190600 | 190500 | 298 |
| 407 | 20230914 | 124200 | 41838362800 | 190500 | 190500 | 190600 | 190500 | 160 |
| 408 | 20230914 | 124100 | 41807878500 | 190500 | 190500 | 190600 | 190500 | 114 |
| 409 | 20230914 | 124000 | 41786157000 | 190500 | 190600 | 190600 | 190500 | 43 |
| 410 | 20230914 | 123900 | 41777964800 | 190500 | 190600 | 190700 | 190500 | 644 |
| 411 | 20230914 | 123800 | 41655266700 | 190600 | 190700 | 190800 | 190600 | 515 |
| 412 | 20230914 | 123700 | 41557090200 | 190800 | 190800 | 190800 | 190700 | 152 |
| 413 | 20230914 | 123600 | 41528093700 | 190800 | 190800 | 190900 | 190800 | 77 |
| 414 | 20230914 | 123500 | 41513400600 | 190800 | 190800 | 190900 | 190800 | 185 |
| 415 | 20230914 | 123400 | 41478101700 | 190800 | 190800 | 190900 | 190800 | 247 |
| 416 | 20230914 | 123300 | 41430973600 | 190800 | 190900 | 190900 | 190800 | 62 |
| 417 | 20230914 | 123200 | 41419141000 | 190800 | 190800 | 190900 | 190800 | 111 |
| 418 | 20230914 | 123100 | 41397960500 | 190800 | 190900 | 190900 | 190800 | 102 |
| 419 | 20230914 | 123000 | 41378494500 | 190900 | 190600 | 190900 | 190600 | 2108 |
| 420 | 20230914 | 122900 | 40976403600 | 190700 | 190700 | 190700 | 190600 | 618 |
| 421 | 20230914 | 122800 | 40858567500 | 190800 | 190800 | 190800 | 190700 | 80 |
| 422 | 20230914 | 122700 | 40843309800 | 190800 | 190700 | 190800 | 190700 | 115 |
| 423 | 20230914 | 122600 | 40821378300 | 190700 | 190700 | 190800 | 190700 | 216 |
| 424 | 20230914 | 122500 | 40780185400 | 190700 | 190700 | 190800 | 190700 | 69 |
| 425 | 20230914 | 122400 | 40767026500 | 190700 | 190700 | 190800 | 190700 | 72 |
| 426 | 20230914 | 122300 | 40753293600 | 190700 | 190900 | 190900 | 190700 | 150 |
| 427 | 20230914 | 122200 | 40724676100 | 190800 | 190800 | 191000 | 190800 | 1170 |
| 428 | 20230914 | 122100 | 40501343300 | 190800 | 190900 | 191000 | 190800 | 178 |
| 429 | 20230914 | 122000 | 40467361500 | 190900 | 190900 | 191000 | 190900 | 194 |
| 430 | 20230914 | 121900 | 40430324400 | 190900 | 191000 | 191000 | 190900 | 109 |
| 431 | 20230914 | 121800 | 40409515500 | 190900 | 190900 | 191000 | 190900 | 72 |
| 432 | 20230914 | 121700 | 40395769200 | 191000 | 191000 | 191100 | 190900 | 138 |
| 433 | 20230914 | 121600 | 40369410500 | 191100 | 191000 | 191100 | 191000 | 111 |
| 434 | 20230914 | 121500 | 40348208200 | 191000 | 191100 | 191100 | 191000 | 63 |
| 435 | 20230914 | 121400 | 40336173000 | 191000 | 191000 | 191100 | 191000 | 167 |
| 436 | 20230914 | 121300 | 40304275000 | 191000 | 191100 | 191100 | 191000 | 186 |
| 437 | 20230914 | 121200 | 40268737600 | 191100 | 191100 | 191100 | 191000 | 226 |
| 438 | 20230914 | 121100 | 40225570400 | 191000 | 191100 | 191100 | 191000 | 141 |
| 439 | 20230914 | 121000 | 40198632300 | 191100 | 190900 | 191200 | 190900 | 560 |
| 440 | 20230914 | 120900 | 40091637700 | 190900 | 190600 | 190900 | 190600 | 952 |
| 441 | 20230914 | 120800 | 39910026400 | 190700 | 190600 | 190700 | 190600 | 343 |
| 442 | 20230914 | 120700 | 39844648400 | 190700 | 190600 | 190700 | 190600 | 106 |
| 443 | 20230914 | 120600 | 39824442000 | 190600 | 190600 | 190700 | 190600 | 170 |
| 444 | 20230914 | 120500 | 39792036300 | 190600 | 190800 | 190800 | 190600 | 490 |
| 445 | 20230914 | 120400 | 39698582200 | 190900 | 190800 | 190900 | 190800 | 118 |
| 446 | 20230914 | 120300 | 39676066600 | 190800 | 190800 | 190900 | 190800 | 173 |
| 447 | 20230914 | 120200 | 39643057000 | 190900 | 190800 | 190900 | 190800 | 212 |
| 448 | 20230914 | 120100 | 39602595600 | 190800 | 190700 | 190900 | 190700 | 625 |
| 449 | 20230914 | 120000 | 39483324900 | 190800 | 190800 | 190800 | 190700 | 98 |
| 450 | 20230914 | 115900 | 39464632500 | 190700 | 190700 | 190800 | 190700 | 242 |
| 451 | 20230914 | 115800 | 39418476000 | 190800 | 190900 | 191000 | 190700 | 284 |
| 452 | 20230914 | 115700 | 39364276200 | 190900 | 191000 | 191100 | 190900 | 300 |
| 453 | 20230914 | 115600 | 39306977600 | 191000 | 191100 | 191200 | 191000 | 906 |
| 454 | 20230914 | 115500 | 39133852900 | 191100 | 191200 | 191200 | 191100 | 98 |
| 455 | 20230914 | 115400 | 39115118800 | 191200 | 191100 | 191200 | 191100 | 101 |
| 456 | 20230914 | 115300 | 39095809800 | 191100 | 191200 | 191200 | 191100 | 147 |
| 457 | 20230914 | 115200 | 39067714700 | 191200 | 191200 | 191300 | 191100 | 78 |
| 458 | 20230914 | 115100 | 39052800900 | 191200 | 191200 | 191300 | 191100 | 306 |
| 459 | 20230914 | 115000 | 38994293600 | 191200 | 191300 | 191300 | 191200 | 255 |
| 460 | 20230914 | 114900 | 38945535700 | 191200 | 191300 | 191300 | 191200 | 524 |
| 461 | 20230914 | 114800 | 38845311500 | 191300 | 191400 | 191400 | 191300 | 44 |
| 462 | 20230914 | 114700 | 38836892500 | 191300 | 191400 | 191400 | 191300 | 97 |
| 463 | 20230914 | 114600 | 38818330300 | 191500 | 191400 | 191500 | 191400 | 305 |
| 464 | 20230914 | 114500 | 38759947700 | 191400 | 191400 | 191500 | 191400 | 192 |
| 465 | 20230914 | 114400 | 38723193800 | 191500 | 191200 | 191500 | 191200 | 1308 |
| 466 | 20230914 | 114300 | 38472988300 | 191100 | 191200 | 191200 | 191100 | 66 |
| 467 | 20230914 | 114200 | 38460371300 | 191200 | 191100 | 191200 | 191100 | 94 |
| 468 | 20230914 | 114100 | 38442405100 | 191200 | 191100 | 191200 | 191100 | 130 |
| 469 | 20230914 | 114000 | 38417559000 | 191200 | 191100 | 191200 | 191100 | 123 |
| 470 | 20230914 | 113900 | 38394050400 | 191100 | 191000 | 191200 | 191000 | 308 |
| 471 | 20230914 | 113800 | 38335190100 | 191100 | 191200 | 191200 | 191000 | 389 |
| 472 | 20230914 | 113700 | 38260865700 | 191200 | 191400 | 191500 | 191200 | 651 |
| 473 | 20230914 | 113600 | 38136293700 | 191400 | 191500 | 191600 | 191400 | 342 |
| 474 | 20230914 | 113500 | 38070800300 | 191500 | 191400 | 191600 | 191400 | 911 |
| 475 | 20230914 | 113400 | 37896303800 | 191500 | 191400 | 191500 | 191400 | 531 |
| 476 | 20230914 | 113300 | 37794643800 | 191400 | 191400 | 191400 | 191300 | 162 |
| 477 | 20230914 | 113200 | 37763639900 | 191300 | 191200 | 191300 | 191200 | 502 |
| 478 | 20230914 | 113100 | 37667614600 | 191300 | 191100 | 191300 | 191100 | 329 |
| 479 | 20230914 | 113000 | 37604717000 | 191100 | 191000 | 191200 | 190900 | 664 |
| 480 | 20230914 | 112900 | 37477872700 | 190900 | 190900 | 191000 | 190900 | 158 |
| 481 | 20230914 | 112800 | 37447707200 | 190900 | 190900 | 191000 | 190900 | 308 |
| 482 | 20230914 | 112700 | 37388901700 | 190900 | 190600 | 191000 | 190600 | 678 |
| 483 | 20230914 | 112600 | 37259561600 | 190700 | 190600 | 190700 | 190600 | 288 |
| 484 | 20230914 | 112500 | 37204657900 | 190600 | 190700 | 190700 | 190600 | 120 |
| 485 | 20230914 | 112400 | 37181785500 | 190600 | 190700 | 190700 | 190600 | 128 |
| 486 | 20230914 | 112300 | 37157386100 | 190600 | 190700 | 190800 | 190600 | 244 |
| 487 | 20230914 | 112200 | 37110856600 | 190700 | 190800 | 190800 | 190700 | 48 |
| 488 | 20230914 | 112100 | 37101702100 | 190700 | 190700 | 190800 | 190700 | 152 |
| 489 | 20230914 | 112000 | 37072714000 | 190700 | 190900 | 190900 | 190700 | 125 |
| 490 | 20230914 | 111900 | 37048868500 | 190900 | 190800 | 190900 | 190700 | 391 |
| 491 | 20230914 | 111800 | 36974253700 | 190700 | 190500 | 190800 | 190500 | 939 |
| 492 | 20230914 | 111700 | 36795188700 | 190600 | 190500 | 190600 | 190500 | 140 |
| 493 | 20230914 | 111600 | 36768517200 | 190500 | 190500 | 190600 | 190500 | 95 |
| 494 | 20230914 | 111500 | 36750419600 | 190500 | 190500 | 190600 | 190500 | 350 |
| 495 | 20230914 | 111400 | 36683741900 | 190500 | 190600 | 190600 | 190500 | 240 |
| 496 | 20230914 | 111300 | 36638015500 | 190600 | 190400 | 190600 | 190400 | 623 |
| 497 | 20230914 | 111200 | 36519340300 | 190400 | 190400 | 190500 | 190400 | 274 |
| 498 | 20230914 | 111100 | 36467161000 | 190400 | 190400 | 190500 | 190400 | 340 |
| 499 | 20230914 | 111000 | 36402420400 | 190500 | 190300 | 190500 | 190100 | 2788 |
| 500 | 20230914 | 110900 | 35871960700 | 190300 | 190500 | 190500 | 190300 | 858 |
| 501 | 20230914 | 110800 | 35708649600 | 190500 | 190600 | 190600 | 190200 | 1646 |
| 502 | 20230914 | 110700 | 35395356200 | 190500 | 190800 | 190900 | 190500 | 764 |
| 503 | 20230914 | 110600 | 35249684800 | 190800 | 190800 | 190900 | 190800 | 139 |
| 504 | 20230914 | 110500 | 35223162400 | 190800 | 190800 | 190900 | 190800 | 262 |
| 505 | 20230914 | 110400 | 35173171100 | 191000 | 191000 | 191100 | 190900 | 337 |
| 506 | 20230914 | 110300 | 35108817300 | 191000 | 191100 | 191200 | 191000 | 446 |
| 507 | 20230914 | 110200 | 35023601700 | 191100 | 191000 | 191200 | 191000 | 615 |
| 508 | 20230914 | 110100 | 34906088200 | 190900 | 190900 | 191000 | 190700 | 1128 |
| 509 | 20230914 | 110000 | 34690811700 | 190900 | 191000 | 191100 | 190900 | 482 |
| 510 | 20230914 | 105900 | 34598748700 | 191100 | 190800 | 191100 | 190800 | 630 |
| 511 | 20230914 | 105800 | 34478466000 | 191000 | 191000 | 191100 | 190800 | 1223 |
| 512 | 20230914 | 105700 | 34244890900 | 191000 | 191300 | 191400 | 191000 | 1621 |
| 513 | 20230914 | 105600 | 33935115000 | 191400 | 191500 | 191600 | 191400 | 797 |
| 514 | 20230914 | 105500 | 33782510200 | 191600 | 191400 | 191700 | 191400 | 487 |
| 515 | 20230914 | 105400 | 33689228400 | 191400 | 191300 | 191400 | 191300 | 1181 |
| 516 | 20230914 | 105300 | 33463236500 | 191400 | 191400 | 191400 | 191300 | 354 |
| 517 | 20230914 | 105200 | 33395506800 | 191400 | 191300 | 191400 | 191200 | 807 |
| 518 | 20230914 | 105100 | 33241099800 | 191200 | 191300 | 191300 | 191100 | 828 |
| 519 | 20230914 | 105000 | 33082781400 | 191300 | 191400 | 191400 | 191100 | 1168 |
| 520 | 20230914 | 104900 | 32859387800 | 191400 | 191400 | 191500 | 191300 | 977 |
| 521 | 20230914 | 104800 | 32672375600 | 191300 | 191500 | 191500 | 191200 | 1351 |
| 522 | 20230914 | 104700 | 32413848200 | 191500 | 191900 | 192000 | 191500 | 2195 |
| 523 | 20230914 | 104600 | 31992843400 | 191900 | 192200 | 192200 | 191900 | 1634 |
| 524 | 20230914 | 104500 | 31678968400 | 192200 | 192200 | 192400 | 192200 | 1812 |
| 525 | 20230914 | 104400 | 31330537800 | 192200 | 192000 | 192300 | 191900 | 4105 |
| 526 | 20230914 | 104300 | 30542166700 | 192000 | 191800 | 192000 | 191800 | 2327 |
| 527 | 20230914 | 104200 | 30095617400 | 191800 | 191700 | 191800 | 191600 | 890 |
| 528 | 20230914 | 104100 | 29924952300 | 191700 | 191800 | 191800 | 191600 | 735 |
| 529 | 20230914 | 104000 | 29784053700 | 191700 | 191600 | 191700 | 191500 | 1501 |
| 530 | 20230914 | 103900 | 29496399600 | 191700 | 191400 | 191700 | 191300 | 1589 |
| 531 | 20230914 | 103800 | 29192113100 | 191400 | 191500 | 191600 | 191400 | 306 |
| 532 | 20230914 | 103700 | 29133520300 | 191500 | 191600 | 191700 | 191500 | 492 |
| 533 | 20230914 | 103600 | 29039251300 | 191600 | 191000 | 191600 | 191000 | 2437 |
| 534 | 20230914 | 103500 | 28572881600 | 191000 | 191200 | 191200 | 191000 | 763 |
| 535 | 20230914 | 103400 | 28427072600 | 191200 | 191100 | 191200 | 191000 | 707 |
| 536 | 20230914 | 103300 | 28291968000 | 191100 | 191400 | 191500 | 191100 | 1755 |
| 537 | 20230914 | 103200 | 27956159100 | 191400 | 191000 | 191400 | 191000 | 4518 |
| 538 | 20230914 | 103100 | 27092727400 | 191000 | 190800 | 191000 | 190800 | 1461 |
| 539 | 20230914 | 103000 | 26813749300 | 190800 | 190800 | 190900 | 190800 | 324 |
| 540 | 20230914 | 102900 | 26751908000 | 190900 | 190600 | 191000 | 190600 | 1092 |
| 541 | 20230914 | 102800 | 26543464600 | 190600 | 191000 | 191000 | 190400 | 947 |
| 542 | 20230914 | 102700 | 26362826100 | 191000 | 190300 | 191000 | 190300 | 3248 |
| 543 | 20230914 | 102600 | 25743587700 | 190300 | 190400 | 190500 | 190300 | 611 |
| 544 | 20230914 | 102500 | 25627246200 | 190300 | 190500 | 190500 | 190300 | 353 |
| 545 | 20230914 | 102400 | 25560038500 | 190400 | 190300 | 190500 | 190200 | 1078 |
| 546 | 20230914 | 102300 | 25354788300 | 190300 | 190300 | 190400 | 190200 | 300 |
| 547 | 20230914 | 102200 | 25297703800 | 190400 | 190400 | 190400 | 190300 | 244 |
| 548 | 20230914 | 102100 | 25251264300 | 190400 | 190400 | 190400 | 190300 | 167 |
| 549 | 20230914 | 102000 | 25219471900 | 190400 | 190200 | 190400 | 190200 | 1094 |
| 550 | 20230914 | 101900 | 25011281800 | 190200 | 190300 | 190400 | 190200 | 639 |
| 551 | 20230914 | 101800 | 24889691900 | 190200 | 190300 | 190300 | 190100 | 385 |
| 552 | 20230914 | 101700 | 24816478800 | 190300 | 190500 | 190500 | 190300 | 579 |
| 553 | 20230914 | 101600 | 24706257700 | 190400 | 190400 | 190500 | 190300 | 646 |
| 554 | 20230914 | 101500 | 24583250200 | 190400 | 190100 | 190400 | 190100 | 1460 |
| 555 | 20230914 | 101400 | 24305589800 | 190200 | 190200 | 190200 | 190000 | 696 |
| 556 | 20230914 | 101300 | 24173288800 | 190100 | 190200 | 190300 | 190100 | 376 |
| 557 | 20230914 | 101200 | 24101773200 | 190200 | 190000 | 190300 | 190000 | 1149 |
| 558 | 20230914 | 101100 | 23883287900 | 190100 | 190200 | 190200 | 190000 | 944 |
| 559 | 20230914 | 101000 | 23703784200 | 190300 | 190300 | 190400 | 190300 | 920 |
| 560 | 20230914 | 100900 | 23528705600 | 190300 | 190400 | 190500 | 190200 | 1057 |
| 561 | 20230914 | 100800 | 23327529200 | 190500 | 190600 | 190700 | 190500 | 579 |
| 562 | 20230914 | 100700 | 23217181100 | 190700 | 190600 | 191000 | 190400 | 1780 |
| 563 | 20230914 | 100600 | 22877677600 | 190600 | 190700 | 191000 | 190600 | 2090 |
| 564 | 20230914 | 100500 | 22478821000 | 190600 | 190600 | 190800 | 190600 | 2382 |
| 565 | 20230914 | 100400 | 22024445600 | 190500 | 190600 | 190700 | 190300 | 2888 |
| 566 | 20230914 | 100300 | 21474266200 | 190600 | 190600 | 190700 | 190500 | 1395 |
| 567 | 20230914 | 100200 | 21208395600 | 190500 | 190100 | 190500 | 190100 | 2262 |
| 568 | 20230914 | 100100 | 20777707700 | 190200 | 190100 | 190200 | 190100 | 871 |
| 569 | 20230914 | 100000 | 20612059600 | 190200 | 190000 | 190200 | 190000 | 570 |
| 570 | 20230914 | 095900 | 20503692100 | 190000 | 189900 | 190100 | 189900 | 944 |
| 571 | 20230914 | 095800 | 20324351800 | 189900 | 189900 | 189900 | 189800 | 525 |
| 572 | 20230914 | 095700 | 20224672100 | 189900 | 190000 | 190000 | 189800 | 225 |
| 573 | 20230914 | 095600 | 20181941900 | 190000 | 189900 | 190000 | 189800 | 688 |
| 574 | 20230914 | 095500 | 20051298600 | 189900 | 190100 | 190100 | 189900 | 740 |
| 575 | 20230914 | 095400 | 19910673900 | 190100 | 190000 | 190100 | 189800 | 897 |
| 576 | 20230914 | 095300 | 19740244700 | 189900 | 190100 | 190100 | 189900 | 1276 |
| 577 | 20230914 | 095200 | 19497845700 | 190100 | 190400 | 190500 | 190000 | 1148 |
| 578 | 20230914 | 095100 | 19279329400 | 190400 | 190000 | 190500 | 190000 | 4393 |
| 579 | 20230914 | 095000 | 18443429200 | 190000 | 189900 | 190100 | 189900 | 1531 |
| 580 | 20230914 | 094900 | 18152545500 | 190000 | 189700 | 190000 | 189700 | 1463 |
| 581 | 20230914 | 094800 | 17874754700 | 189700 | 189300 | 189800 | 189300 | 955 |
| 582 | 20230914 | 094700 | 17693695300 | 189400 | 189300 | 189500 | 189300 | 288 |
| 583 | 20230914 | 094600 | 17639142000 | 189400 | 189600 | 189700 | 189300 | 743 |
| 584 | 20230914 | 094500 | 17498270200 | 189600 | 189000 | 189700 | 189000 | 1195 |
| 585 | 20230914 | 094400 | 17272038500 | 189100 | 189100 | 189100 | 188800 | 1418 |
| 586 | 20230914 | 094300 | 17004048800 | 189100 | 189400 | 189400 | 189000 | 975 |
| 587 | 20230914 | 094200 | 16819593400 | 189400 | 189300 | 189400 | 189300 | 569 |
| 588 | 20230914 | 094100 | 16711852600 | 189300 | 189600 | 189600 | 189300 | 763 |
| 589 | 20230914 | 094000 | 16567316100 | 189600 | 189800 | 189900 | 189600 | 890 |
| 590 | 20230914 | 093900 | 16398427700 | 189800 | 190000 | 190000 | 189800 | 422 |
| 591 | 20230914 | 093800 | 16318287400 | 190000 | 190000 | 190000 | 189800 | 377 |
| 592 | 20230914 | 093700 | 16246677000 | 189900 | 189900 | 190000 | 189800 | 439 |
| 593 | 20230914 | 093600 | 16163317000 | 189800 | 189600 | 190100 | 189600 | 1772 |
| 594 | 20230914 | 093500 | 15826795200 | 189600 | 189600 | 189700 | 189600 | 336 |
| 595 | 20230914 | 093400 | 15763065800 | 189500 | 190000 | 190100 | 189500 | 1561 |
| 596 | 20230914 | 093300 | 15466761000 | 190100 | 189900 | 190100 | 189900 | 745 |
| 597 | 20230914 | 093200 | 15325173200 | 190000 | 189900 | 190000 | 189800 | 964 |
| 598 | 20230914 | 093100 | 15142146000 | 189900 | 190100 | 190300 | 189900 | 1232 |
| 599 | 20230914 | 093000 | 14907946300 | 190100 | 189700 | 190400 | 189600 | 4818 |
| 600 | 20230914 | 092900 | 13992061400 | 189700 | 189900 | 190000 | 189600 | 673 |
| 601 | 20230914 | 092800 | 13864325500 | 190000 | 189700 | 190100 | 189600 | 2719 |
| 602 | 20230914 | 092700 | 13347999500 | 189600 | 189500 | 189700 | 189500 | 559 |
| 603 | 20230914 | 092600 | 13242044200 | 189500 | 188700 | 189500 | 188700 | 3626 |
| 604 | 20230914 | 092500 | 12555914000 | 188700 | 189000 | 189100 | 188700 | 1632 |
| 605 | 20230914 | 092400 | 12247672300 | 189100 | 189500 | 189500 | 189100 | 1291 |
| 606 | 20230914 | 092300 | 12003353600 | 189400 | 189700 | 189800 | 189400 | 991 |
| 607 | 20230914 | 092200 | 11815438700 | 189700 | 189900 | 189900 | 189600 | 685 |
| 608 | 20230914 | 092100 | 11685452500 | 189800 | 189800 | 190100 | 189800 | 2708 |
| 609 | 20230914 | 092000 | 11170951600 | 189800 | 189400 | 189900 | 189300 | 1443 |
| 610 | 20230914 | 091900 | 10897336500 | 189400 | 189600 | 189700 | 189300 | 1984 |
| 611 | 20230914 | 091800 | 10521206500 | 189600 | 189800 | 189900 | 189600 | 769 |
| 612 | 20230914 | 091700 | 10375304700 | 189700 | 189500 | 189800 | 189500 | 1819 |
| 613 | 20230914 | 091600 | 10030326400 | 189700 | 189800 | 189900 | 189500 | 704 |
| 614 | 20230914 | 091500 | 9896727600 | 189900 | 189300 | 190000 | 189300 | 3139 |
| 615 | 20230914 | 091400 | 9301060000 | 189400 | 189600 | 189700 | 189200 | 3396 |
| 616 | 20230914 | 091300 | 8657781700 | 189700 | 189700 | 189900 | 189600 | 1573 |
| 617 | 20230914 | 091200 | 8359347800 | 189700 | 189300 | 189800 | 189200 | 1636 |
| 618 | 20230914 | 091100 | 8049253100 | 189300 | 189800 | 189900 | 189200 | 2939 |
| 619 | 20230914 | 091000 | 7492324200 | 189800 | 190400 | 190400 | 189200 | 2253 |
| 620 | 20230914 | 090900 | 7064390600 | 190300 | 189100 | 190400 | 189000 | 5651 |
| 621 | 20230914 | 090800 | 5992730500 | 189000 | 188300 | 189100 | 187700 | 2833 |
| 622 | 20230914 | 090700 | 5458794700 | 188300 | 188000 | 188400 | 187900 | 1976 |
| 623 | 20230914 | 090600 | 5086889000 | 188000 | 187500 | 188000 | 187300 | 1930 |
| 624 | 20230914 | 090500 | 4724430300 | 187500 | 187600 | 187900 | 187300 | 2708 |
| 625 | 20230914 | 090400 | 4216165300 | 187700 | 187300 | 188000 | 187200 | 2128 |
| 626 | 20230914 | 090300 | 3816993700 | 187300 | 188400 | 188400 | 187300 | 2595 |
| 627 | 20230914 | 090200 | 3329867400 | 188200 | 188700 | 189000 | 187500 | 5197 |
| 628 | 20230914 | 090100 | 2353280900 | 189000 | 188000 | 189300 | 188000 | 4844 |
| 629 | 20230914 | 090000 | 1438763600 | 188100 | 187500 | 188100 | 187500 | 7477 |