36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 191200 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 21458 |
| 3 | 20230914 | 191100 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 4 | 20230914 | 191000 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 5 | 20230914 | 190900 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 6 | 20230914 | 190800 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 7 | 20230914 | 190700 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 8 | 20230914 | 190600 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 9 | 20230914 | 190500 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 10 | 20230914 | 190400 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 11 | 20230914 | 190300 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 12 | 20230914 | 190200 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 13 | 20230914 | 190100 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 14 | 20230914 | 190000 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 15 | 20230914 | 185900 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 16 | 20230914 | 185800 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 17 | 20230914 | 185700 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 18 | 20230914 | 185600 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 19 | 20230914 | 185500 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 20 | 20230914 | 185400 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 21 | 20230914 | 185300 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 22 | 20230914 | 185200 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 23 | 20230914 | 185100 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 24 | 20230914 | 185000 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 25 | 20230914 | 184900 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 26 | 20230914 | 184800 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 27 | 20230914 | 184700 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 28 | 20230914 | 184600 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 29 | 20230914 | 184500 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 30 | 20230914 | 184400 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 31 | 20230914 | 184300 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 32 | 20230914 | 184200 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 21458 |
| 33 | 20230914 | 184100 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 34 | 20230914 | 184000 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 35 | 20230914 | 183900 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 36 | 20230914 | 183800 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 37 | 20230914 | 183700 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 38 | 20230914 | 183600 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 39 | 20230914 | 183500 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 40 | 20230914 | 183400 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 41 | 20230914 | 183300 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 42 | 20230914 | 183200 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 43 | 20230914 | 183100 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 44 | 20230914 | 183000 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 45 | 20230914 | 182900 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 46 | 20230914 | 182800 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 47 | 20230914 | 182700 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 48 | 20230914 | 182600 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 49 | 20230914 | 182500 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 50 | 20230914 | 182400 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 51 | 20230914 | 182300 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 52 | 20230914 | 182200 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 53 | 20230914 | 182100 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 54 | 20230914 | 182000 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 55 | 20230914 | 181900 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 56 | 20230914 | 181800 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 57 | 20230914 | 181700 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 58 | 20230914 | 181600 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 59 | 20230914 | 181500 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 60 | 20230914 | 181400 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 61 | 20230914 | 181300 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 62 | 20230914 | 181200 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 21458 |
| 63 | 20230914 | 181100 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 64 | 20230914 | 181000 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 65 | 20230914 | 180900 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 66 | 20230914 | 180800 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 67 | 20230914 | 180700 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 68 | 20230914 | 180600 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 69 | 20230914 | 180500 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 70 | 20230914 | 180400 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 71 | 20230914 | 180300 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 72 | 20230914 | 180200 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 73 | 20230914 | 180100 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 74 | 20230914 | 180000 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 75 | 20230914 | 175900 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 76 | 20230914 | 175800 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 77 | 20230914 | 175700 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 78 | 20230914 | 175600 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 79 | 20230914 | 175500 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 80 | 20230914 | 175400 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 81 | 20230914 | 175300 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 82 | 20230914 | 175200 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 83 | 20230914 | 175100 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 84 | 20230914 | 175000 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 85 | 20230914 | 174900 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 86 | 20230914 | 174800 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 87 | 20230914 | 174700 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 88 | 20230914 | 174600 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 89 | 20230914 | 174500 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 90 | 20230914 | 174400 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 91 | 20230914 | 174300 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 92 | 20230914 | 174200 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 21458 |
| 93 | 20230914 | 174100 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 94 | 20230914 | 174000 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 95 | 20230914 | 173900 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 96 | 20230914 | 173800 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 97 | 20230914 | 173700 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 98 | 20230914 | 173600 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 99 | 20230914 | 173500 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 100 | 20230914 | 173400 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 101 | 20230914 | 173300 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 102 | 20230914 | 173200 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 103 | 20230914 | 173100 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 104 | 20230914 | 173000 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 105 | 20230914 | 172900 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 106 | 20230914 | 172800 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 107 | 20230914 | 172700 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 108 | 20230914 | 172600 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 109 | 20230914 | 172500 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 110 | 20230914 | 172400 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 111 | 20230914 | 172300 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 112 | 20230914 | 172200 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 113 | 20230914 | 172100 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 114 | 20230914 | 172000 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 115 | 20230914 | 171900 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 116 | 20230914 | 171800 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 117 | 20230914 | 171700 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 118 | 20230914 | 171600 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 119 | 20230914 | 171500 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 120 | 20230914 | 171400 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 121 | 20230914 | 171300 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 122 | 20230914 | 171200 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 21458 |
| 123 | 20230914 | 171100 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 124 | 20230914 | 171000 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 125 | 20230914 | 170900 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 126 | 20230914 | 170800 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 127 | 20230914 | 170700 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 128 | 20230914 | 170600 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 129 | 20230914 | 170500 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 130 | 20230914 | 170400 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 131 | 20230914 | 170300 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 132 | 20230914 | 170200 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 133 | 20230914 | 170100 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 134 | 20230914 | 170000 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 135 | 20230914 | 165900 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 136 | 20230914 | 165800 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 137 | 20230914 | 165700 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 138 | 20230914 | 165600 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 139 | 20230914 | 165500 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 140 | 20230914 | 165400 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 141 | 20230914 | 165300 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 142 | 20230914 | 165200 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 143 | 20230914 | 165100 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 144 | 20230914 | 165000 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 145 | 20230914 | 164900 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 146 | 20230914 | 164800 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 147 | 20230914 | 164700 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 148 | 20230914 | 164600 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 149 | 20230914 | 164500 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 150 | 20230914 | 164400 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 151 | 20230914 | 164300 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 152 | 20230914 | 164200 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 21458 |
| 153 | 20230914 | 164100 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 154 | 20230914 | 164000 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 155 | 20230914 | 163900 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 156 | 20230914 | 163800 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 157 | 20230914 | 163700 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 158 | 20230914 | 163600 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 159 | 20230914 | 163500 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 160 | 20230914 | 163400 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 161 | 20230914 | 163300 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 162 | 20230914 | 163200 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 163 | 20230914 | 163100 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 164 | 20230914 | 163000 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 165 | 20230914 | 162900 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 166 | 20230914 | 162800 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 167 | 20230914 | 162700 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 168 | 20230914 | 162600 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 169 | 20230914 | 162500 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 170 | 20230914 | 162400 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 171 | 20230914 | 162300 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 172 | 20230914 | 162200 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 173 | 20230914 | 162100 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 174 | 20230914 | 162000 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 175 | 20230914 | 161900 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 176 | 20230914 | 161800 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 177 | 20230914 | 161700 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 178 | 20230914 | 161600 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 179 | 20230914 | 161500 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 180 | 20230914 | 161400 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 181 | 20230914 | 161300 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 182 | 20230914 | 161200 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 21458 |
| 183 | 20230914 | 161100 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 184 | 20230914 | 161000 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 185 | 20230914 | 160900 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 186 | 20230914 | 160800 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 187 | 20230914 | 160700 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 188 | 20230914 | 160600 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 189 | 20230914 | 160500 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 190 | 20230914 | 160400 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 191 | 20230914 | 160300 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 192 | 20230914 | 160200 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 193 | 20230914 | 160100 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 194 | 20230914 | 160000 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 195 | 20230914 | 155900 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 196 | 20230914 | 155800 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 197 | 20230914 | 155700 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 198 | 20230914 | 155600 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 199 | 20230914 | 155500 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 200 | 20230914 | 155400 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 201 | 20230914 | 155300 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 202 | 20230914 | 155200 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 203 | 20230914 | 155100 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 204 | 20230914 | 155000 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 205 | 20230914 | 154900 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 206 | 20230914 | 154800 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 207 | 20230914 | 154700 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 208 | 20230914 | 154600 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 209 | 20230914 | 154500 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 210 | 20230914 | 154400 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 211 | 20230914 | 154300 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 212 | 20230914 | 154200 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 21458 |
| 213 | 20230914 | 154100 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 214 | 20230914 | 154000 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 215 | 20230914 | 153900 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 216 | 20230914 | 153800 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 217 | 20230914 | 153700 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 218 | 20230914 | 153600 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 219 | 20230914 | 153500 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 220 | 20230914 | 153400 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 221 | 20230914 | 153300 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 222 | 20230914 | 153200 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 223 | 20230914 | 153100 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 0 |
| 224 | 20230914 | 153000 | 23988583100 | 139200 | 139200 | 139200 | 139200 | 21458 |
| 225 | 20230914 | 152900 | 21001629500 | 139100 | 139100 | 139100 | 139100 | 0 |
| 226 | 20230914 | 152800 | 21001629500 | 139100 | 139100 | 139100 | 139100 | 0 |
| 227 | 20230914 | 152700 | 21001629500 | 139100 | 139100 | 139100 | 139100 | 0 |
| 228 | 20230914 | 152600 | 21001629500 | 139100 | 139100 | 139100 | 139100 | 0 |
| 229 | 20230914 | 152500 | 21001629500 | 139100 | 139100 | 139100 | 139100 | 0 |
| 230 | 20230914 | 152400 | 21001629500 | 139100 | 139100 | 139100 | 139100 | 0 |
| 231 | 20230914 | 152300 | 21001629500 | 139100 | 139100 | 139100 | 139100 | 0 |
| 232 | 20230914 | 152200 | 21001629500 | 139100 | 139100 | 139100 | 139100 | 0 |
| 233 | 20230914 | 152100 | 21001629500 | 139100 | 139100 | 139100 | 139100 | 0 |
| 234 | 20230914 | 152000 | 21001629500 | 139100 | 139100 | 139100 | 139100 | 0 |
| 235 | 20230914 | 151900 | 21001629500 | 139100 | 139300 | 139400 | 139100 | 709 |
| 236 | 20230914 | 151800 | 20902929200 | 139400 | 139300 | 139400 | 139200 | 74 |
| 237 | 20230914 | 151700 | 20892615900 | 139300 | 139100 | 139300 | 139100 | 370 |
| 238 | 20230914 | 151600 | 20841113300 | 139200 | 139300 | 139300 | 139100 | 193 |
| 239 | 20230914 | 151500 | 20814241800 | 139300 | 139300 | 139400 | 139200 | 324 |
| 240 | 20230914 | 151400 | 20769115400 | 139200 | 139200 | 139300 | 139200 | 197 |
| 241 | 20230914 | 151300 | 20741684000 | 139200 | 139200 | 139200 | 139000 | 355 |
| 242 | 20230914 | 151200 | 20692279400 | 139200 | 139300 | 139300 | 139200 | 311 |
| 243 | 20230914 | 151100 | 20648987800 | 139200 | 139300 | 139300 | 139200 | 124 |
| 244 | 20230914 | 151000 | 20631715300 | 139200 | 139100 | 139300 | 139100 | 183 |
| 245 | 20230914 | 150900 | 20606238700 | 139100 | 139100 | 139200 | 139100 | 652 |
| 246 | 20230914 | 150800 | 20515500600 | 139100 | 139200 | 139200 | 139100 | 435 |
| 247 | 20230914 | 150700 | 20454984700 | 139100 | 139600 | 139600 | 139100 | 3453 |
| 248 | 20230914 | 150600 | 19973472300 | 139600 | 139700 | 139700 | 139600 | 144 |
| 249 | 20230914 | 150500 | 19953367900 | 139600 | 139700 | 139700 | 139600 | 310 |
| 250 | 20230914 | 150400 | 19910061200 | 139700 | 139700 | 139800 | 139700 | 124 |
| 251 | 20230914 | 150300 | 19892737100 | 139700 | 139900 | 139900 | 139700 | 324 |
| 252 | 20230914 | 150200 | 19847440600 | 139800 | 139900 | 139900 | 139800 | 55 |
| 253 | 20230914 | 150100 | 19839747600 | 139900 | 139800 | 139900 | 139800 | 310 |
| 254 | 20230914 | 150000 | 19796405900 | 139700 | 139900 | 139900 | 139700 | 623 |
| 255 | 20230914 | 145900 | 19709305200 | 139800 | 139900 | 139900 | 139800 | 214 |
| 256 | 20230914 | 145800 | 19679374600 | 139900 | 139900 | 139900 | 139800 | 272 |
| 257 | 20230914 | 145700 | 19641335700 | 139900 | 139800 | 139900 | 139800 | 49 |
| 258 | 20230914 | 145600 | 19634481600 | 139900 | 139800 | 139900 | 139700 | 342 |
| 259 | 20230914 | 145500 | 19586661200 | 139800 | 139700 | 139800 | 139700 | 122 |
| 260 | 20230914 | 145400 | 19569613000 | 139700 | 139800 | 139800 | 139700 | 188 |
| 261 | 20230914 | 145300 | 19543346600 | 139700 | 139800 | 139800 | 139700 | 107 |
| 262 | 20230914 | 145200 | 19528395600 | 139700 | 139800 | 139800 | 139700 | 126 |
| 263 | 20230914 | 145100 | 19510787100 | 139800 | 139700 | 139800 | 139700 | 145 |
| 264 | 20230914 | 145000 | 19490528200 | 139700 | 139800 | 139900 | 139700 | 85 |
| 265 | 20230914 | 144900 | 19478649300 | 139800 | 139800 | 139900 | 139700 | 126 |
| 266 | 20230914 | 144800 | 19461034200 | 139800 | 139900 | 139900 | 139700 | 406 |
| 267 | 20230914 | 144700 | 19404277100 | 139900 | 139800 | 139900 | 139800 | 116 |
| 268 | 20230914 | 144600 | 19388052000 | 139800 | 139900 | 139900 | 139800 | 93 |
| 269 | 20230914 | 144500 | 19375048600 | 139800 | 139900 | 139900 | 139800 | 171 |
| 270 | 20230914 | 144400 | 19351134500 | 139900 | 139900 | 140000 | 139900 | 239 |
| 271 | 20230914 | 144300 | 19317696400 | 139900 | 140000 | 140000 | 139900 | 157 |
| 272 | 20230914 | 144200 | 19295722200 | 140000 | 140000 | 140000 | 139900 | 174 |
| 273 | 20230914 | 144100 | 19271366100 | 140000 | 139900 | 140000 | 139900 | 126 |
| 274 | 20230914 | 144000 | 19253730800 | 139900 | 140000 | 140000 | 139900 | 191 |
| 275 | 20230914 | 143900 | 19226998800 | 139800 | 139900 | 140000 | 139800 | 95 |
| 276 | 20230914 | 143800 | 19213708400 | 140000 | 139800 | 140000 | 139800 | 163 |
| 277 | 20230914 | 143700 | 19190911600 | 139900 | 140000 | 140000 | 139900 | 112 |
| 278 | 20230914 | 143600 | 19175241900 | 140000 | 140000 | 140000 | 139900 | 48 |
| 279 | 20230914 | 143500 | 19168524200 | 139900 | 139900 | 140000 | 139900 | 101 |
| 280 | 20230914 | 143400 | 19154391100 | 139900 | 139900 | 140000 | 139800 | 202 |
| 281 | 20230914 | 143300 | 19126142500 | 139900 | 140000 | 140000 | 139900 | 75 |
| 282 | 20230914 | 143200 | 19115648200 | 139900 | 140100 | 140100 | 139900 | 69 |
| 283 | 20230914 | 143100 | 19105988200 | 140100 | 140000 | 140100 | 139900 | 209 |
| 284 | 20230914 | 143000 | 19076728900 | 139900 | 140200 | 140200 | 139900 | 277 |
| 285 | 20230914 | 142900 | 19037943600 | 140200 | 140000 | 140200 | 140000 | 121 |
| 286 | 20230914 | 142800 | 19020990800 | 139900 | 140000 | 140200 | 139900 | 207 |
| 287 | 20230914 | 142700 | 18992006300 | 140000 | 139900 | 140000 | 139900 | 52 |
| 288 | 20230914 | 142600 | 18984728200 | 139900 | 140100 | 140100 | 139900 | 166 |
| 289 | 20230914 | 142500 | 18961478000 | 140100 | 139900 | 140100 | 139900 | 210 |
| 290 | 20230914 | 142400 | 18932084200 | 139900 | 140000 | 140000 | 139900 | 68 |
| 291 | 20230914 | 142300 | 18922569100 | 139900 | 140100 | 140100 | 139900 | 257 |
| 292 | 20230914 | 142200 | 18886598600 | 140000 | 140100 | 140200 | 140000 | 165 |
| 293 | 20230914 | 142100 | 18863482500 | 140000 | 140000 | 140100 | 139900 | 217 |
| 294 | 20230914 | 142000 | 18833096800 | 140000 | 139800 | 140000 | 139800 | 200 |
| 295 | 20230914 | 141900 | 18805116200 | 139800 | 139900 | 140000 | 139800 | 195 |
| 296 | 20230914 | 141800 | 18777839100 | 140000 | 139900 | 140000 | 139900 | 101 |
| 297 | 20230914 | 141700 | 18763700400 | 139900 | 140000 | 140000 | 139900 | 74 |
| 298 | 20230914 | 141600 | 18753343600 | 140000 | 140000 | 140100 | 139900 | 206 |
| 299 | 20230914 | 141500 | 18724502800 | 140000 | 139900 | 140000 | 139800 | 95 |
| 300 | 20230914 | 141400 | 18711213200 | 139800 | 139900 | 139900 | 139800 | 59 |
| 301 | 20230914 | 141300 | 18702960000 | 139900 | 140000 | 140000 | 139900 | 129 |
| 302 | 20230914 | 141200 | 18684909500 | 140000 | 139700 | 140000 | 139600 | 590 |
| 303 | 20230914 | 141100 | 18602358900 | 139700 | 139600 | 139700 | 139500 | 293 |
| 304 | 20230914 | 141000 | 18561448800 | 139700 | 139400 | 139700 | 139400 | 213 |
| 305 | 20230914 | 140900 | 18531730100 | 139400 | 139400 | 139500 | 139400 | 41 |
| 306 | 20230914 | 140800 | 18526012700 | 139500 | 139500 | 139500 | 139200 | 212 |
| 307 | 20230914 | 140700 | 18496479800 | 139500 | 139700 | 139700 | 139200 | 232 |
| 308 | 20230914 | 140600 | 18464136500 | 139700 | 139600 | 139700 | 139600 | 69 |
| 309 | 20230914 | 140500 | 18454502000 | 139700 | 139500 | 139700 | 139500 | 450 |
| 310 | 20230914 | 140400 | 18391671500 | 139500 | 139300 | 139600 | 139300 | 151 |
| 311 | 20230914 | 140300 | 18370609700 | 139400 | 139400 | 139400 | 139300 | 666 |
| 312 | 20230914 | 140200 | 18277770600 | 139300 | 139200 | 139300 | 139200 | 294 |
| 313 | 20230914 | 140100 | 18236823200 | 139300 | 139300 | 139300 | 139200 | 247 |
| 314 | 20230914 | 140000 | 18202422400 | 139200 | 139300 | 139300 | 139200 | 86 |
| 315 | 20230914 | 135900 | 18190449100 | 139300 | 139000 | 139300 | 139000 | 96 |
| 316 | 20230914 | 135800 | 18177092600 | 139000 | 139000 | 139100 | 138700 | 751 |
| 317 | 20230914 | 135700 | 18072772400 | 138900 | 138900 | 139000 | 138800 | 708 |
| 318 | 20230914 | 135600 | 17974444200 | 138900 | 139200 | 139300 | 138900 | 1103 |
| 319 | 20230914 | 135500 | 17820986000 | 139200 | 139400 | 139400 | 139200 | 113 |
| 320 | 20230914 | 135400 | 17805241800 | 139400 | 139400 | 139400 | 139300 | 382 |
| 321 | 20230914 | 135300 | 17752016900 | 139400 | 139500 | 139600 | 139400 | 326 |
| 322 | 20230914 | 135200 | 17706566900 | 139500 | 139500 | 139600 | 139400 | 131 |
| 323 | 20230914 | 135100 | 17688292600 | 139500 | 139500 | 139600 | 139400 | 176 |
| 324 | 20230914 | 135000 | 17663741200 | 139400 | 139500 | 139500 | 139400 | 104 |
| 325 | 20230914 | 134900 | 17649236200 | 139500 | 139500 | 139600 | 139400 | 84 |
| 326 | 20230914 | 134800 | 17637520000 | 139500 | 139400 | 139500 | 139400 | 245 |
| 327 | 20230914 | 134700 | 17603344700 | 139400 | 139600 | 139600 | 139300 | 784 |
| 328 | 20230914 | 134600 | 17493986300 | 139700 | 139600 | 139700 | 139600 | 239 |
| 329 | 20230914 | 134500 | 17460620600 | 139700 | 139600 | 139700 | 139500 | 223 |
| 330 | 20230914 | 134400 | 17429488500 | 139700 | 139800 | 139800 | 139600 | 117 |
| 331 | 20230914 | 134300 | 17413144800 | 139800 | 139800 | 139800 | 139700 | 153 |
| 332 | 20230914 | 134200 | 17391767100 | 139700 | 139800 | 139800 | 139700 | 115 |
| 333 | 20230914 | 134100 | 17375700700 | 139800 | 139600 | 139800 | 139600 | 285 |
| 334 | 20230914 | 134000 | 17335886200 | 139700 | 139600 | 139700 | 139600 | 105 |
| 335 | 20230914 | 133900 | 17321223400 | 139600 | 139600 | 139700 | 139600 | 41 |
| 336 | 20230914 | 133800 | 17315497400 | 139700 | 139600 | 139700 | 139600 | 200 |
| 337 | 20230914 | 133700 | 17287572600 | 139600 | 139700 | 139800 | 139600 | 1016 |
| 338 | 20230914 | 133600 | 17145629400 | 139700 | 139900 | 139900 | 139700 | 119 |
| 339 | 20230914 | 133500 | 17128993100 | 139900 | 139900 | 139900 | 139700 | 214 |
| 340 | 20230914 | 133400 | 17099070000 | 140000 | 139800 | 140000 | 139700 | 137 |
| 341 | 20230914 | 133300 | 17079921200 | 139800 | 139700 | 140000 | 139700 | 187 |
| 342 | 20230914 | 133200 | 17053777700 | 139700 | 139700 | 139700 | 139600 | 130 |
| 343 | 20230914 | 133100 | 17035619200 | 139700 | 139800 | 139900 | 139600 | 244 |
| 344 | 20230914 | 133000 | 17001521300 | 139800 | 139900 | 140000 | 139700 | 415 |
| 345 | 20230914 | 132900 | 16943485100 | 140000 | 139900 | 140000 | 139900 | 29 |
| 346 | 20230914 | 132800 | 16939426500 | 140000 | 139900 | 140200 | 139800 | 416 |
| 347 | 20230914 | 132700 | 16881176500 | 139900 | 139800 | 139900 | 139800 | 45 |
| 348 | 20230914 | 132600 | 16874882200 | 139900 | 140000 | 140100 | 139800 | 480 |
| 349 | 20230914 | 132500 | 16807704400 | 140000 | 140200 | 140300 | 140000 | 271 |
| 350 | 20230914 | 132400 | 16769717000 | 140300 | 140400 | 140500 | 140200 | 73 |
| 351 | 20230914 | 132300 | 16759471200 | 140400 | 140500 | 140600 | 140400 | 90 |
| 352 | 20230914 | 132200 | 16746828000 | 140500 | 140200 | 140500 | 140200 | 308 |
| 353 | 20230914 | 132100 | 16703618500 | 140200 | 140100 | 140200 | 140000 | 188 |
| 354 | 20230914 | 132000 | 16677279300 | 140100 | 140000 | 140100 | 140000 | 162 |
| 355 | 20230914 | 131900 | 16654584200 | 140100 | 140200 | 140300 | 140100 | 272 |
| 356 | 20230914 | 131800 | 16616461400 | 140200 | 140300 | 140300 | 140100 | 310 |
| 357 | 20230914 | 131700 | 16573000400 | 140200 | 140300 | 140300 | 140200 | 289 |
| 358 | 20230914 | 131600 | 16532456300 | 140300 | 140400 | 140600 | 140300 | 196 |
| 359 | 20230914 | 131500 | 16504947300 | 140600 | 140600 | 140600 | 140200 | 295 |
| 360 | 20230914 | 131400 | 16463512600 | 140500 | 140400 | 140600 | 140400 | 330 |
| 361 | 20230914 | 131300 | 16417137900 | 140200 | 140200 | 140500 | 140200 | 157 |
| 362 | 20230914 | 131200 | 16395111800 | 140200 | 140300 | 140400 | 140200 | 431 |
| 363 | 20230914 | 131100 | 16334634300 | 140300 | 140200 | 140300 | 140200 | 213 |
| 364 | 20230914 | 131000 | 16304757200 | 140300 | 140300 | 140300 | 140200 | 152 |
| 365 | 20230914 | 130900 | 16283442600 | 140300 | 140200 | 140300 | 140200 | 388 |
| 366 | 20230914 | 130800 | 16229023100 | 140300 | 140300 | 140300 | 140200 | 140 |
| 367 | 20230914 | 130700 | 16209388600 | 140300 | 140500 | 140500 | 140200 | 121 |
| 368 | 20230914 | 130600 | 16192411000 | 140500 | 140400 | 140500 | 140300 | 201 |
| 369 | 20230914 | 130500 | 16164186000 | 140400 | 140300 | 140400 | 140300 | 184 |
| 370 | 20230914 | 130400 | 16138366400 | 140300 | 140600 | 140600 | 140300 | 374 |
| 371 | 20230914 | 130300 | 16085801700 | 140700 | 140800 | 140800 | 140500 | 136 |
| 372 | 20230914 | 130200 | 16066671400 | 140800 | 140700 | 140800 | 140700 | 126 |
| 373 | 20230914 | 130100 | 16048939700 | 140600 | 140600 | 140700 | 140600 | 446 |
| 374 | 20230914 | 130000 | 15986212500 | 140600 | 140900 | 140900 | 140600 | 600 |
| 375 | 20230914 | 125900 | 15901758800 | 140800 | 141000 | 141000 | 140800 | 142 |
| 376 | 20230914 | 125800 | 15881748200 | 140900 | 141000 | 141000 | 140900 | 99 |
| 377 | 20230914 | 125700 | 15867795300 | 141000 | 141000 | 141000 | 140800 | 93 |
| 378 | 20230914 | 125600 | 15854690800 | 141000 | 140900 | 141000 | 140900 | 237 |
| 379 | 20230914 | 125500 | 15821296000 | 140800 | 140800 | 140900 | 140800 | 182 |
| 380 | 20230914 | 125400 | 15795663000 | 140900 | 141000 | 141000 | 140900 | 295 |
| 381 | 20230914 | 125300 | 15754087300 | 140900 | 141000 | 141000 | 140800 | 362 |
| 382 | 20230914 | 125200 | 15703055700 | 141000 | 141100 | 141100 | 141000 | 72 |
| 383 | 20230914 | 125100 | 15692899600 | 141100 | 141100 | 141200 | 141000 | 160 |
| 384 | 20230914 | 125000 | 15670323100 | 141100 | 141100 | 141200 | 141000 | 119 |
| 385 | 20230914 | 124900 | 15653532200 | 141200 | 141100 | 141200 | 140900 | 404 |
| 386 | 20230914 | 124800 | 15596551600 | 141100 | 141200 | 141200 | 141100 | 75 |
| 387 | 20230914 | 124700 | 15585963700 | 141200 | 141200 | 141200 | 141100 | 48 |
| 388 | 20230914 | 124600 | 15579187900 | 141100 | 141300 | 141300 | 141100 | 132 |
| 389 | 20230914 | 124500 | 15560546900 | 141200 | 141200 | 141300 | 141200 | 500 |
| 390 | 20230914 | 124400 | 15489903900 | 141200 | 141500 | 141500 | 141200 | 492 |
| 391 | 20230914 | 124300 | 15420366300 | 141500 | 141400 | 141500 | 141300 | 526 |
| 392 | 20230914 | 124200 | 15345988300 | 141300 | 140900 | 141400 | 140900 | 1802 |
| 393 | 20230914 | 124100 | 15091481600 | 141200 | 140900 | 141200 | 140900 | 2467 |
| 394 | 20230914 | 124000 | 14743588700 | 140900 | 140800 | 140900 | 140700 | 495 |
| 395 | 20230914 | 123900 | 14673872500 | 140700 | 140800 | 140900 | 140700 | 433 |
| 396 | 20230914 | 123800 | 14612913900 | 140800 | 140900 | 140900 | 140700 | 534 |
| 397 | 20230914 | 123700 | 14537719900 | 140900 | 141000 | 141000 | 140800 | 352 |
| 398 | 20230914 | 123600 | 14488110100 | 140900 | 141000 | 141000 | 140800 | 560 |
| 399 | 20230914 | 123500 | 14409205400 | 141000 | 140700 | 141000 | 140700 | 223 |
| 400 | 20230914 | 123400 | 14377773100 | 140900 | 141000 | 141100 | 140900 | 439 |
| 401 | 20230914 | 123300 | 14315878800 | 141100 | 141100 | 141100 | 140900 | 95 |
| 402 | 20230914 | 123200 | 14302478000 | 141100 | 141100 | 141100 | 141000 | 67 |
| 403 | 20230914 | 123100 | 14293029000 | 141100 | 141100 | 141100 | 141000 | 206 |
| 404 | 20230914 | 123000 | 14263971100 | 141100 | 140800 | 141100 | 140800 | 1494 |
| 405 | 20230914 | 122900 | 14053393100 | 140800 | 141000 | 141000 | 140800 | 83 |
| 406 | 20230914 | 122800 | 14041704500 | 141000 | 140900 | 141000 | 140800 | 243 |
| 407 | 20230914 | 122700 | 14007462300 | 140900 | 141000 | 141000 | 140800 | 95 |
| 408 | 20230914 | 122600 | 13994075500 | 141000 | 140900 | 141100 | 140900 | 1136 |
| 409 | 20230914 | 122500 | 13833878300 | 140900 | 141000 | 141000 | 140900 | 205 |
| 410 | 20230914 | 122400 | 13804977900 | 141000 | 141000 | 141000 | 140900 | 347 |
| 411 | 20230914 | 122300 | 13756071900 | 140900 | 140900 | 141000 | 140800 | 959 |
| 412 | 20230914 | 122200 | 13620940000 | 140900 | 140800 | 140900 | 140800 | 37 |
| 413 | 20230914 | 122100 | 13615729300 | 140800 | 140900 | 140900 | 140800 | 205 |
| 414 | 20230914 | 122000 | 13586855100 | 140800 | 140800 | 140900 | 140700 | 404 |
| 415 | 20230914 | 121900 | 13529966500 | 140700 | 140800 | 140900 | 140700 | 447 |
| 416 | 20230914 | 121800 | 13467039700 | 140800 | 140700 | 140800 | 140700 | 190 |
| 417 | 20230914 | 121700 | 13440298800 | 140700 | 140900 | 140900 | 140700 | 159 |
| 418 | 20230914 | 121600 | 13417902600 | 140900 | 140800 | 140900 | 140700 | 519 |
| 419 | 20230914 | 121500 | 13344840800 | 140700 | 140200 | 140800 | 140200 | 3802 |
| 420 | 20230914 | 121400 | 12810712500 | 140300 | 140100 | 140300 | 140100 | 428 |
| 421 | 20230914 | 121300 | 12750713300 | 139700 | 140200 | 140200 | 139700 | 447 |
| 422 | 20230914 | 121200 | 12688156300 | 140200 | 140200 | 140300 | 140100 | 137 |
| 423 | 20230914 | 121100 | 12668949300 | 140200 | 140100 | 140300 | 140100 | 280 |
| 424 | 20230914 | 121000 | 12629700700 | 140100 | 140000 | 140400 | 139900 | 4312 |
| 425 | 20230914 | 120900 | 12025826100 | 139900 | 139900 | 140000 | 139800 | 221 |
| 426 | 20230914 | 120800 | 11994906300 | 139900 | 139900 | 140000 | 139800 | 539 |
| 427 | 20230914 | 120700 | 11919492500 | 139900 | 139800 | 140000 | 139700 | 1515 |
| 428 | 20230914 | 120600 | 11707631500 | 139700 | 139700 | 139800 | 139600 | 460 |
| 429 | 20230914 | 120500 | 11643370200 | 139700 | 139300 | 139700 | 139200 | 3139 |
| 430 | 20230914 | 120400 | 11205608600 | 139300 | 139300 | 139300 | 139200 | 150 |
| 431 | 20230914 | 120300 | 11184715000 | 139200 | 139200 | 139300 | 139200 | 42 |
| 432 | 20230914 | 120200 | 11178865900 | 139200 | 139300 | 139300 | 139200 | 37 |
| 433 | 20230914 | 120100 | 11173713500 | 139200 | 139200 | 139300 | 138900 | 462 |
| 434 | 20230914 | 120000 | 11109407700 | 139200 | 139200 | 139200 | 139100 | 114 |
| 435 | 20230914 | 115900 | 11093539100 | 138900 | 139000 | 139300 | 138900 | 513 |
| 436 | 20230914 | 115800 | 11022210200 | 139000 | 139000 | 139000 | 138900 | 146 |
| 437 | 20230914 | 115700 | 11001921100 | 138900 | 139100 | 139100 | 138900 | 189 |
| 438 | 20230914 | 115600 | 10975647400 | 139100 | 139100 | 139100 | 139000 | 52 |
| 439 | 20230914 | 115500 | 10968414500 | 139100 | 139100 | 139200 | 139100 | 100 |
| 440 | 20230914 | 115400 | 10954501200 | 139100 | 139200 | 139200 | 139100 | 38 |
| 441 | 20230914 | 115300 | 10949213200 | 139200 | 139200 | 139200 | 139100 | 65 |
| 442 | 20230914 | 115200 | 10940169700 | 139100 | 139200 | 139200 | 139100 | 55 |
| 443 | 20230914 | 115100 | 10932515400 | 139200 | 139200 | 139300 | 139200 | 146 |
| 444 | 20230914 | 115000 | 10912187900 | 139300 | 139300 | 139300 | 139200 | 55 |
| 445 | 20230914 | 114900 | 10904529100 | 139300 | 139200 | 139300 | 139200 | 57 |
| 446 | 20230914 | 114800 | 10896592000 | 139200 | 139300 | 139300 | 139200 | 68 |
| 447 | 20230914 | 114700 | 10887120700 | 139300 | 139300 | 139300 | 139200 | 20 |
| 448 | 20230914 | 114600 | 10884336400 | 139300 | 139200 | 139300 | 139200 | 98 |
| 449 | 20230914 | 114500 | 10870693400 | 139300 | 139200 | 139300 | 139100 | 144 |
| 450 | 20230914 | 114400 | 10850642900 | 139200 | 139100 | 139300 | 139100 | 212 |
| 451 | 20230914 | 114300 | 10821131800 | 139100 | 139200 | 139200 | 139100 | 52 |
| 452 | 20230914 | 114200 | 10813894600 | 139200 | 139200 | 139200 | 139100 | 33 |
| 453 | 20230914 | 114100 | 10809301700 | 139200 | 139200 | 139200 | 139100 | 88 |
| 454 | 20230914 | 114000 | 10797052300 | 139200 | 139200 | 139200 | 139100 | 16 |
| 455 | 20230914 | 113900 | 10794825600 | 139000 | 139200 | 139400 | 139000 | 64 |
| 456 | 20230914 | 113800 | 10785918000 | 139300 | 139200 | 139400 | 139200 | 69 |
| 457 | 20230914 | 113700 | 10776303700 | 139200 | 139500 | 139500 | 139200 | 79 |
| 458 | 20230914 | 113600 | 10765302200 | 139500 | 139300 | 139500 | 139200 | 311 |
| 459 | 20230914 | 113500 | 10721946200 | 139300 | 139200 | 139300 | 139200 | 242 |
| 460 | 20230914 | 113400 | 10688258000 | 139100 | 139100 | 139200 | 139100 | 83 |
| 461 | 20230914 | 113300 | 10676711300 | 139100 | 139100 | 139300 | 139100 | 70 |
| 462 | 20230914 | 113200 | 10666968300 | 139100 | 139200 | 139300 | 139000 | 138 |
| 463 | 20230914 | 113100 | 10647766700 | 139200 | 139100 | 139200 | 139000 | 159 |
| 464 | 20230914 | 113000 | 10625640200 | 139000 | 138900 | 139100 | 138800 | 460 |
| 465 | 20230914 | 112900 | 10561710100 | 138900 | 138800 | 138900 | 138700 | 60 |
| 466 | 20230914 | 112800 | 10553378600 | 138700 | 138700 | 138900 | 138700 | 388 |
| 467 | 20230914 | 112700 | 10499553400 | 138800 | 138700 | 138800 | 138700 | 163 |
| 468 | 20230914 | 112600 | 10476935600 | 138800 | 138800 | 138800 | 138700 | 255 |
| 469 | 20230914 | 112500 | 10441560500 | 138800 | 138700 | 138900 | 138700 | 142 |
| 470 | 20230914 | 112400 | 10421857000 | 138800 | 138800 | 138900 | 138800 | 177 |
| 471 | 20230914 | 112300 | 10397287200 | 138800 | 138900 | 138900 | 138700 | 200 |
| 472 | 20230914 | 112200 | 10369528900 | 138900 | 138900 | 138900 | 138800 | 108 |
| 473 | 20230914 | 112100 | 10354533900 | 138900 | 138800 | 139000 | 138700 | 291 |
| 474 | 20230914 | 112000 | 10314134000 | 138700 | 138800 | 138800 | 138700 | 152 |
| 475 | 20230914 | 111900 | 10293043500 | 138800 | 138800 | 138800 | 138700 | 208 |
| 476 | 20230914 | 111800 | 10264181800 | 138800 | 138800 | 138800 | 138700 | 170 |
| 477 | 20230914 | 111700 | 10240593000 | 138800 | 138900 | 138900 | 138800 | 124 |
| 478 | 20230914 | 111600 | 10223375400 | 138800 | 138800 | 138900 | 138800 | 146 |
| 479 | 20230914 | 111500 | 10203105800 | 138900 | 138900 | 139000 | 138800 | 455 |
| 480 | 20230914 | 111400 | 10139869300 | 138900 | 139000 | 139000 | 138800 | 80 |
| 481 | 20230914 | 111300 | 10128761200 | 138900 | 139200 | 139200 | 138800 | 198 |
| 482 | 20230914 | 111200 | 10101269200 | 139000 | 139000 | 139200 | 138900 | 181 |
| 483 | 20230914 | 111100 | 10076114200 | 139000 | 139100 | 139200 | 138900 | 138 |
| 484 | 20230914 | 111000 | 10056931500 | 139100 | 139100 | 139200 | 138800 | 240 |
| 485 | 20230914 | 110900 | 10023563700 | 139100 | 138900 | 139100 | 138800 | 243 |
| 486 | 20230914 | 110800 | 9989806300 | 138900 | 138900 | 139000 | 138800 | 142 |
| 487 | 20230914 | 110700 | 9970084300 | 138900 | 138800 | 139000 | 138700 | 122 |
| 488 | 20230914 | 110600 | 9953147200 | 138700 | 139000 | 139000 | 138700 | 180 |
| 489 | 20230914 | 110500 | 9928162400 | 139000 | 139100 | 139100 | 138800 | 160 |
| 490 | 20230914 | 110400 | 9905935800 | 139100 | 138800 | 139100 | 138700 | 192 |
| 491 | 20230914 | 110300 | 9879286700 | 139000 | 138800 | 139100 | 138700 | 136 |
| 492 | 20230914 | 110200 | 9860399800 | 138700 | 138900 | 139000 | 138700 | 469 |
| 493 | 20230914 | 110100 | 9795278500 | 138900 | 138900 | 139100 | 138800 | 174 |
| 494 | 20230914 | 110000 | 9771094700 | 138900 | 139200 | 139200 | 138600 | 254 |
| 495 | 20230914 | 105900 | 9735825100 | 138900 | 138600 | 139300 | 138600 | 214 |
| 496 | 20230914 | 105800 | 9706072000 | 138600 | 138700 | 139100 | 138600 | 740 |
| 497 | 20230914 | 105700 | 9603246100 | 138700 | 138800 | 139100 | 138600 | 227 |
| 498 | 20230914 | 105600 | 9571760300 | 138800 | 138900 | 138900 | 138700 | 136 |
| 499 | 20230914 | 105500 | 9552884600 | 139200 | 138800 | 139300 | 138800 | 256 |
| 500 | 20230914 | 105400 | 9517322900 | 139300 | 139300 | 139300 | 138900 | 181 |
| 501 | 20230914 | 105300 | 9492159800 | 139300 | 139300 | 139300 | 138700 | 165 |
| 502 | 20230914 | 105200 | 9469238200 | 139000 | 139000 | 139300 | 139000 | 303 |
| 503 | 20230914 | 105100 | 9427063200 | 139300 | 139000 | 139300 | 139000 | 211 |
| 504 | 20230914 | 105000 | 9397694800 | 139300 | 138800 | 139300 | 138700 | 253 |
| 505 | 20230914 | 104900 | 9362552500 | 138800 | 138900 | 139000 | 138800 | 611 |
| 506 | 20230914 | 104800 | 9277640300 | 139300 | 139300 | 139300 | 138900 | 130 |
| 507 | 20230914 | 104700 | 9259557100 | 139300 | 139100 | 139300 | 139000 | 352 |
| 508 | 20230914 | 104600 | 9210568900 | 139100 | 139100 | 139400 | 139000 | 349 |
| 509 | 20230914 | 104500 | 9162038900 | 139100 | 139300 | 139400 | 139000 | 275 |
| 510 | 20230914 | 104400 | 9123771200 | 139100 | 139300 | 139500 | 139000 | 298 |
| 511 | 20230914 | 104300 | 9082274100 | 139000 | 139500 | 139600 | 139000 | 260 |
| 512 | 20230914 | 104200 | 9046033000 | 139500 | 139300 | 139500 | 139000 | 109 |
| 513 | 20230914 | 104100 | 9030860700 | 139300 | 139500 | 139500 | 139000 | 255 |
| 514 | 20230914 | 104000 | 8995346400 | 139500 | 139800 | 139800 | 139400 | 248 |
| 515 | 20230914 | 103900 | 8960730300 | 139800 | 139400 | 139900 | 139400 | 693 |
| 516 | 20230914 | 103800 | 8863931400 | 139400 | 139500 | 139700 | 139400 | 218 |
| 517 | 20230914 | 103700 | 8833508300 | 139600 | 139600 | 139600 | 139500 | 332 |
| 518 | 20230914 | 103600 | 8787165300 | 139600 | 139400 | 139600 | 139100 | 410 |
| 519 | 20230914 | 103500 | 8730013900 | 139400 | 138900 | 139400 | 138900 | 302 |
| 520 | 20230914 | 103400 | 8687981300 | 139100 | 139400 | 139400 | 139000 | 364 |
| 521 | 20230914 | 103300 | 8637333500 | 139400 | 139400 | 139500 | 139400 | 70 |
| 522 | 20230914 | 103200 | 8627574800 | 139400 | 139700 | 139800 | 139400 | 365 |
| 523 | 20230914 | 103100 | 8576663600 | 139800 | 139600 | 139800 | 139400 | 104 |
| 524 | 20230914 | 103000 | 8562147800 | 139800 | 139500 | 139800 | 139400 | 648 |
| 525 | 20230914 | 102900 | 8471678300 | 139500 | 139000 | 139500 | 139000 | 1755 |
| 526 | 20230914 | 102800 | 8227350000 | 139100 | 138900 | 139100 | 138800 | 217 |
| 527 | 20230914 | 102700 | 8197211800 | 138900 | 139000 | 139100 | 138800 | 192 |
| 528 | 20230914 | 102600 | 8170538700 | 139100 | 139100 | 139100 | 139100 | 10 |
| 529 | 20230914 | 102500 | 8169147700 | 139000 | 139100 | 139100 | 139000 | 51 |
| 530 | 20230914 | 102400 | 8162057100 | 139100 | 138900 | 139100 | 138800 | 467 |
| 531 | 20230914 | 102300 | 8097192800 | 139100 | 138900 | 139100 | 138900 | 60 |
| 532 | 20230914 | 102200 | 8088853300 | 138900 | 139100 | 139100 | 138900 | 80 |
| 533 | 20230914 | 102100 | 8077731500 | 139100 | 139000 | 139200 | 138900 | 241 |
| 534 | 20230914 | 102000 | 8044228000 | 138900 | 138900 | 139000 | 138900 | 300 |
| 535 | 20230914 | 101900 | 8002530500 | 139000 | 139000 | 139000 | 138800 | 272 |
| 536 | 20230914 | 101800 | 7964770200 | 139000 | 138700 | 139000 | 138400 | 258 |
| 537 | 20230914 | 101700 | 7928986300 | 138700 | 138700 | 138700 | 138400 | 77 |
| 538 | 20230914 | 101600 | 7918307200 | 138700 | 138700 | 138800 | 138500 | 125 |
| 539 | 20230914 | 101500 | 7900979200 | 138700 | 138500 | 138700 | 138500 | 202 |
| 540 | 20230914 | 101400 | 7872980700 | 138500 | 138100 | 138600 | 138100 | 2211 |
| 541 | 20230914 | 101300 | 7567490700 | 138100 | 138000 | 138100 | 138000 | 89 |
| 542 | 20230914 | 101200 | 7555206700 | 138000 | 138100 | 138100 | 138000 | 75 |
| 543 | 20230914 | 101100 | 7544851300 | 138100 | 138100 | 138100 | 138000 | 77 |
| 544 | 20230914 | 101000 | 7534221700 | 138100 | 138100 | 138200 | 138000 | 1080 |
| 545 | 20230914 | 100900 | 7385100300 | 138100 | 138100 | 138200 | 138100 | 131 |
| 546 | 20230914 | 100800 | 7367007400 | 138200 | 138100 | 138200 | 138100 | 72 |
| 547 | 20230914 | 100700 | 7357057600 | 138200 | 138100 | 138200 | 138100 | 42 |
| 548 | 20230914 | 100600 | 7351253400 | 138200 | 138000 | 138200 | 138000 | 1386 |
| 549 | 20230914 | 100500 | 7159883000 | 138000 | 138000 | 138100 | 138000 | 67 |
| 550 | 20230914 | 100400 | 7150633000 | 138100 | 138100 | 138100 | 138000 | 265 |
| 551 | 20230914 | 100300 | 7114043400 | 138100 | 138300 | 138300 | 138100 | 298 |
| 552 | 20230914 | 100200 | 7072858900 | 138300 | 138600 | 138600 | 138300 | 1380 |
| 553 | 20230914 | 100100 | 6881844500 | 138600 | 138700 | 138700 | 138500 | 1133 |
| 554 | 20230914 | 100000 | 6724800500 | 138700 | 138600 | 138700 | 138600 | 397 |
| 555 | 20230914 | 095900 | 6669739900 | 138600 | 138700 | 138700 | 138600 | 67 |
| 556 | 20230914 | 095800 | 6660448600 | 138600 | 138600 | 138700 | 138600 | 169 |
| 557 | 20230914 | 095700 | 6637014800 | 138700 | 138800 | 138800 | 138600 | 88 |
| 558 | 20230914 | 095600 | 6624808800 | 138800 | 138600 | 138800 | 138600 | 282 |
| 559 | 20230914 | 095500 | 6585691200 | 138800 | 138700 | 138900 | 138700 | 798 |
| 560 | 20230914 | 095400 | 6474965100 | 138700 | 138600 | 138800 | 138600 | 210 |
| 561 | 20230914 | 095300 | 6445842200 | 138800 | 138900 | 139000 | 138700 | 272 |
| 562 | 20230914 | 095200 | 6408077700 | 138900 | 139300 | 139300 | 138900 | 136 |
| 563 | 20230914 | 095100 | 6389148700 | 139200 | 138900 | 139200 | 138900 | 458 |
| 564 | 20230914 | 095000 | 6325452400 | 138900 | 139100 | 139100 | 138800 | 177 |
| 565 | 20230914 | 094900 | 6300854200 | 139400 | 139100 | 139400 | 139100 | 345 |
| 566 | 20230914 | 094800 | 6252787400 | 139200 | 138700 | 139400 | 138700 | 1025 |
| 567 | 20230914 | 094700 | 6110201800 | 138600 | 138500 | 139000 | 138300 | 275 |
| 568 | 20230914 | 094600 | 6072038100 | 138700 | 138500 | 138800 | 138100 | 2427 |
| 569 | 20230914 | 094500 | 5735500500 | 138400 | 138000 | 138500 | 137900 | 292 |
| 570 | 20230914 | 094400 | 5695158600 | 138100 | 138100 | 138200 | 138000 | 562 |
| 571 | 20230914 | 094300 | 5617582300 | 138200 | 138400 | 138400 | 138000 | 496 |
| 572 | 20230914 | 094200 | 5549104900 | 138400 | 138100 | 138500 | 138000 | 725 |
| 573 | 20230914 | 094100 | 5449008500 | 138000 | 138200 | 138200 | 138000 | 1106 |
| 574 | 20230914 | 094000 | 5296325300 | 138100 | 138200 | 138400 | 138100 | 264 |
| 575 | 20230914 | 093900 | 5259848400 | 138300 | 138300 | 138500 | 138300 | 275 |
| 576 | 20230914 | 093800 | 5221800700 | 138400 | 138400 | 138500 | 138400 | 154 |
| 577 | 20230914 | 093700 | 5200483900 | 138500 | 138500 | 138500 | 138400 | 74 |
| 578 | 20230914 | 093600 | 5190236800 | 138500 | 138200 | 138500 | 138200 | 275 |
| 579 | 20230914 | 093500 | 5152177600 | 138200 | 138500 | 138500 | 138100 | 618 |
| 580 | 20230914 | 093400 | 5066717600 | 138500 | 138900 | 138900 | 138400 | 320 |
| 581 | 20230914 | 093300 | 5022388000 | 138800 | 138600 | 138800 | 138500 | 142 |
| 582 | 20230914 | 093200 | 5002705800 | 138500 | 138600 | 138600 | 138500 | 56 |
| 583 | 20230914 | 093100 | 4994945100 | 138600 | 138700 | 138700 | 138500 | 573 |
| 584 | 20230914 | 093000 | 4915538400 | 138600 | 138800 | 139000 | 138600 | 380 |
| 585 | 20230914 | 092900 | 4862821600 | 138800 | 138900 | 139100 | 138700 | 144 |
| 586 | 20230914 | 092800 | 4842815300 | 139000 | 138600 | 139000 | 138500 | 321 |
| 587 | 20230914 | 092700 | 4798267900 | 138500 | 138400 | 138600 | 138300 | 153 |
| 588 | 20230914 | 092600 | 4777083200 | 138400 | 138400 | 138600 | 138300 | 588 |
| 589 | 20230914 | 092500 | 4695697900 | 138300 | 138700 | 138700 | 138300 | 1700 |
| 590 | 20230914 | 092400 | 4460175200 | 138700 | 138900 | 138900 | 138600 | 313 |
| 591 | 20230914 | 092300 | 4416743900 | 139200 | 138800 | 139600 | 138500 | 841 |
| 592 | 20230914 | 092200 | 4299869200 | 138800 | 138700 | 139300 | 138600 | 652 |
| 593 | 20230914 | 092100 | 4209364900 | 138800 | 138900 | 139000 | 138800 | 574 |
| 594 | 20230914 | 092000 | 4129677200 | 138900 | 139200 | 139200 | 138800 | 175 |
| 595 | 20230914 | 091900 | 4105358700 | 139200 | 139100 | 139200 | 138800 | 701 |
| 596 | 20230914 | 091800 | 4007931300 | 139100 | 139200 | 139200 | 138900 | 349 |
| 597 | 20230914 | 091700 | 3959410100 | 139100 | 139400 | 139600 | 139100 | 914 |
| 598 | 20230914 | 091600 | 3832142800 | 139400 | 139400 | 139500 | 139200 | 1075 |
| 599 | 20230914 | 091500 | 3682363000 | 139400 | 139700 | 140100 | 139400 | 274 |
| 600 | 20230914 | 091400 | 3644084100 | 139500 | 140400 | 140400 | 139500 | 829 |
| 601 | 20230914 | 091300 | 3528041000 | 140600 | 140400 | 140900 | 140000 | 620 |
| 602 | 20230914 | 091200 | 3440923500 | 140100 | 140400 | 140600 | 140000 | 1361 |
| 603 | 20230914 | 091100 | 3250277500 | 140400 | 140600 | 140900 | 140200 | 496 |
| 604 | 20230914 | 091000 | 3180562300 | 140600 | 141000 | 141200 | 140600 | 1347 |
| 605 | 20230914 | 090900 | 2990584600 | 141000 | 140900 | 141200 | 140800 | 1519 |
| 606 | 20230914 | 090800 | 2776326400 | 141000 | 140900 | 141000 | 140600 | 2149 |
| 607 | 20230914 | 090700 | 2473581000 | 140800 | 140500 | 141100 | 140100 | 2679 |
| 608 | 20230914 | 090600 | 2096400900 | 140500 | 139100 | 140600 | 139000 | 7497 |
| 609 | 20230914 | 090500 | 1048636400 | 139000 | 139000 | 139100 | 138800 | 843 |
| 610 | 20230914 | 090400 | 931488000 | 139000 | 139300 | 139400 | 138800 | 936 |
| 611 | 20230914 | 090300 | 801275700 | 139400 | 138700 | 139400 | 138600 | 1944 |
| 612 | 20230914 | 090200 | 531194000 | 138700 | 138400 | 138700 | 138200 | 995 |
| 613 | 20230914 | 090100 | 393475000 | 138500 | 138000 | 138800 | 137800 | 1199 |
| 614 | 20230914 | 090000 | 227819400 | 138000 | 138100 | 138100 | 138000 | 1619 |