34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 184800 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 16120 |
| 3 | 20230921 | 184700 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 4 | 20230921 | 184600 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 5 | 20230921 | 184500 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 6 | 20230921 | 184400 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 7 | 20230921 | 184300 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 8 | 20230921 | 184200 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 9 | 20230921 | 184100 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 10 | 20230921 | 184000 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 11 | 20230921 | 183900 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 12 | 20230921 | 183800 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 13 | 20230921 | 183700 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 14 | 20230921 | 183600 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 15 | 20230921 | 183500 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 16 | 20230921 | 183400 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 17 | 20230921 | 183300 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 18 | 20230921 | 183200 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 19 | 20230921 | 183100 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 20 | 20230921 | 183000 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 21 | 20230921 | 182900 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 22 | 20230921 | 182800 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 23 | 20230921 | 182700 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 24 | 20230921 | 182600 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 25 | 20230921 | 182500 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 26 | 20230921 | 182400 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 27 | 20230921 | 182300 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 28 | 20230921 | 182200 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 29 | 20230921 | 182100 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 30 | 20230921 | 182000 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 31 | 20230921 | 181900 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 32 | 20230921 | 181800 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 16120 |
| 33 | 20230921 | 181700 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 34 | 20230921 | 181600 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 35 | 20230921 | 181500 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 36 | 20230921 | 181400 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 37 | 20230921 | 181300 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 38 | 20230921 | 181200 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 39 | 20230921 | 181100 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 40 | 20230921 | 181000 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 41 | 20230921 | 180900 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 42 | 20230921 | 180800 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 43 | 20230921 | 180700 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 44 | 20230921 | 180600 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 45 | 20230921 | 180500 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 46 | 20230921 | 180400 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 47 | 20230921 | 180300 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 48 | 20230921 | 180200 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 49 | 20230921 | 180100 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 50 | 20230921 | 180000 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 51 | 20230921 | 175900 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 52 | 20230921 | 175800 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 53 | 20230921 | 175700 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 54 | 20230921 | 175600 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 55 | 20230921 | 175500 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 56 | 20230921 | 175400 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 57 | 20230921 | 175300 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 58 | 20230921 | 175200 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 59 | 20230921 | 175100 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 60 | 20230921 | 175000 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 61 | 20230921 | 174900 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 62 | 20230921 | 174800 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 16120 |
| 63 | 20230921 | 174700 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 64 | 20230921 | 174600 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 65 | 20230921 | 174500 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 66 | 20230921 | 174400 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 67 | 20230921 | 174300 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 68 | 20230921 | 174200 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 69 | 20230921 | 174100 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 70 | 20230921 | 174000 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 71 | 20230921 | 173900 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 72 | 20230921 | 173800 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 73 | 20230921 | 173700 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 74 | 20230921 | 173600 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 75 | 20230921 | 173500 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 76 | 20230921 | 173400 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 77 | 20230921 | 173300 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 78 | 20230921 | 173200 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 79 | 20230921 | 173100 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 80 | 20230921 | 173000 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 81 | 20230921 | 172900 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 82 | 20230921 | 172800 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 83 | 20230921 | 172700 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 84 | 20230921 | 172600 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 85 | 20230921 | 172500 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 86 | 20230921 | 172400 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 87 | 20230921 | 172300 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 88 | 20230921 | 172200 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 89 | 20230921 | 172100 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 90 | 20230921 | 172000 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 91 | 20230921 | 171900 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 92 | 20230921 | 171800 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 16120 |
| 93 | 20230921 | 171700 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 94 | 20230921 | 171600 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 95 | 20230921 | 171500 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 96 | 20230921 | 171400 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 97 | 20230921 | 171300 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 98 | 20230921 | 171200 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 99 | 20230921 | 171100 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 100 | 20230921 | 171000 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 101 | 20230921 | 170900 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 102 | 20230921 | 170800 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 103 | 20230921 | 170700 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 104 | 20230921 | 170600 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 105 | 20230921 | 170500 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 106 | 20230921 | 170400 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 107 | 20230921 | 170300 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 108 | 20230921 | 170200 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 109 | 20230921 | 170100 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 110 | 20230921 | 170000 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 111 | 20230921 | 165900 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 112 | 20230921 | 165800 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 113 | 20230921 | 165700 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 114 | 20230921 | 165600 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 115 | 20230921 | 165500 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 116 | 20230921 | 165400 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 117 | 20230921 | 165300 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 118 | 20230921 | 165200 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 119 | 20230921 | 165100 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 120 | 20230921 | 165000 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 121 | 20230921 | 164900 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 122 | 20230921 | 164800 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 16120 |
| 123 | 20230921 | 164700 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 124 | 20230921 | 164600 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 125 | 20230921 | 164500 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 126 | 20230921 | 164400 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 127 | 20230921 | 164300 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 128 | 20230921 | 164200 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 129 | 20230921 | 164100 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 130 | 20230921 | 164000 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 131 | 20230921 | 163900 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 132 | 20230921 | 163800 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 133 | 20230921 | 163700 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 134 | 20230921 | 163600 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 135 | 20230921 | 163500 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 136 | 20230921 | 163400 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 137 | 20230921 | 163300 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 138 | 20230921 | 163200 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 139 | 20230921 | 163100 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 140 | 20230921 | 163000 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 141 | 20230921 | 162900 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 142 | 20230921 | 162800 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 143 | 20230921 | 162700 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 144 | 20230921 | 162600 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 145 | 20230921 | 162500 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 146 | 20230921 | 162400 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 147 | 20230921 | 162300 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 148 | 20230921 | 162200 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 149 | 20230921 | 162100 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 150 | 20230921 | 162000 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 151 | 20230921 | 161900 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 152 | 20230921 | 161800 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 16120 |
| 153 | 20230921 | 161700 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 154 | 20230921 | 161600 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 155 | 20230921 | 161500 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 156 | 20230921 | 161400 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 157 | 20230921 | 161300 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 158 | 20230921 | 161200 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 159 | 20230921 | 161100 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 160 | 20230921 | 161000 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 161 | 20230921 | 160900 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 162 | 20230921 | 160800 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 163 | 20230921 | 160700 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 164 | 20230921 | 160600 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 165 | 20230921 | 160500 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 166 | 20230921 | 160400 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 167 | 20230921 | 160300 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 168 | 20230921 | 160200 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 169 | 20230921 | 160100 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 170 | 20230921 | 160000 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 171 | 20230921 | 155900 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 172 | 20230921 | 155800 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 173 | 20230921 | 155700 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 174 | 20230921 | 155600 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 175 | 20230921 | 155500 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 176 | 20230921 | 155400 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 177 | 20230921 | 155300 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 178 | 20230921 | 155200 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 179 | 20230921 | 155100 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 180 | 20230921 | 155000 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 181 | 20230921 | 154900 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 182 | 20230921 | 154800 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 16120 |
| 183 | 20230921 | 154700 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 184 | 20230921 | 154600 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 185 | 20230921 | 154500 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 186 | 20230921 | 154400 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 187 | 20230921 | 154300 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 188 | 20230921 | 154200 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 189 | 20230921 | 154100 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 190 | 20230921 | 154000 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 191 | 20230921 | 153900 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 192 | 20230921 | 153800 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 193 | 20230921 | 153700 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 194 | 20230921 | 153600 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 195 | 20230921 | 153500 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 196 | 20230921 | 153400 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 197 | 20230921 | 153300 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 198 | 20230921 | 153200 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 199 | 20230921 | 153100 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 0 |
| 200 | 20230921 | 153000 | 39349776000 | 138700 | 138700 | 138700 | 138700 | 16120 |
| 201 | 20230921 | 152900 | 37113932000 | 138800 | 138800 | 138800 | 138800 | 0 |
| 202 | 20230921 | 152800 | 37113932000 | 138800 | 138800 | 138800 | 138800 | 0 |
| 203 | 20230921 | 152700 | 37113932000 | 138800 | 138800 | 138800 | 138800 | 0 |
| 204 | 20230921 | 152600 | 37113932000 | 138800 | 138800 | 138800 | 138800 | 0 |
| 205 | 20230921 | 152500 | 37113932000 | 138800 | 138800 | 138800 | 138800 | 0 |
| 206 | 20230921 | 152400 | 37113932000 | 138800 | 138800 | 138800 | 138800 | 0 |
| 207 | 20230921 | 152300 | 37113932000 | 138800 | 138800 | 138800 | 138800 | 0 |
| 208 | 20230921 | 152200 | 37113932000 | 138800 | 138800 | 138800 | 138800 | 0 |
| 209 | 20230921 | 152100 | 37113932000 | 138800 | 138800 | 138800 | 138800 | 0 |
| 210 | 20230921 | 152000 | 37113932000 | 138800 | 138800 | 138800 | 138800 | 0 |
| 211 | 20230921 | 151900 | 37113932000 | 138800 | 138800 | 138900 | 138700 | 1803 |
| 212 | 20230921 | 151800 | 36863712700 | 138700 | 138800 | 138800 | 138700 | 542 |
| 213 | 20230921 | 151700 | 36788531500 | 138700 | 138800 | 138900 | 138700 | 2124 |
| 214 | 20230921 | 151600 | 36493777500 | 138800 | 138900 | 138900 | 138800 | 951 |
| 215 | 20230921 | 151500 | 36361732000 | 138900 | 139000 | 139000 | 138800 | 2456 |
| 216 | 20230921 | 151400 | 36020558100 | 138900 | 139000 | 139000 | 138900 | 863 |
| 217 | 20230921 | 151300 | 35900676700 | 138900 | 139100 | 139200 | 138900 | 12558 |
| 218 | 20230921 | 151200 | 34154763300 | 139100 | 139100 | 139200 | 139100 | 234 |
| 219 | 20230921 | 151100 | 34122209400 | 139200 | 139200 | 139200 | 139100 | 803 |
| 220 | 20230921 | 151000 | 34010472700 | 139200 | 139100 | 139200 | 139100 | 387 |
| 221 | 20230921 | 150900 | 33956623400 | 139100 | 139200 | 139200 | 139100 | 215 |
| 222 | 20230921 | 150800 | 33926704400 | 139100 | 139200 | 139200 | 139100 | 382 |
| 223 | 20230921 | 150700 | 33873551400 | 139200 | 139200 | 139200 | 139100 | 544 |
| 224 | 20230921 | 150600 | 33797851900 | 139200 | 139200 | 139200 | 139100 | 362 |
| 225 | 20230921 | 150500 | 33747482600 | 139200 | 139200 | 139200 | 139100 | 368 |
| 226 | 20230921 | 150400 | 33696274100 | 139200 | 139100 | 139200 | 139100 | 426 |
| 227 | 20230921 | 150300 | 33636999400 | 139100 | 139100 | 139200 | 139100 | 343 |
| 228 | 20230921 | 150200 | 33589274900 | 139200 | 139200 | 139200 | 139100 | 432 |
| 229 | 20230921 | 150100 | 33529155900 | 139100 | 139200 | 139200 | 139100 | 399 |
| 230 | 20230921 | 150000 | 33473626800 | 139200 | 139200 | 139200 | 139100 | 929 |
| 231 | 20230921 | 145900 | 33344386400 | 139200 | 139200 | 139200 | 139100 | 1394 |
| 232 | 20230921 | 145800 | 33150421100 | 139200 | 139200 | 139300 | 139200 | 996 |
| 233 | 20230921 | 145700 | 33011718700 | 139300 | 139200 | 139300 | 139200 | 600 |
| 234 | 20230921 | 145600 | 32928154600 | 139300 | 139100 | 139300 | 139100 | 555 |
| 235 | 20230921 | 145500 | 32850887300 | 139200 | 139100 | 139200 | 139100 | 869 |
| 236 | 20230921 | 145400 | 32729940000 | 139100 | 139100 | 139200 | 139100 | 4727 |
| 237 | 20230921 | 145300 | 32072384800 | 139100 | 139200 | 139200 | 139100 | 621 |
| 238 | 20230921 | 145200 | 31985971600 | 139200 | 139100 | 139200 | 139100 | 959 |
| 239 | 20230921 | 145100 | 31852501600 | 139100 | 139200 | 139200 | 139100 | 871 |
| 240 | 20230921 | 145000 | 31731294000 | 139200 | 139200 | 139300 | 139100 | 1542 |
| 241 | 20230921 | 144900 | 31516653200 | 139200 | 139300 | 139300 | 139100 | 2381 |
| 242 | 20230921 | 144800 | 31185213200 | 139300 | 139200 | 139300 | 139200 | 664 |
| 243 | 20230921 | 144700 | 31092757900 | 139200 | 139300 | 139300 | 139200 | 482 |
| 244 | 20230921 | 144600 | 31025644600 | 139300 | 139300 | 139300 | 139200 | 679 |
| 245 | 20230921 | 144500 | 30931097300 | 139300 | 139300 | 139300 | 139200 | 443 |
| 246 | 20230921 | 144400 | 30869407500 | 139300 | 139200 | 139300 | 139100 | 2766 |
| 247 | 20230921 | 144300 | 30484401200 | 139200 | 139200 | 139200 | 139100 | 566 |
| 248 | 20230921 | 144200 | 30405652100 | 139100 | 139100 | 139200 | 139100 | 403 |
| 249 | 20230921 | 144100 | 30349589300 | 139100 | 139100 | 139200 | 139100 | 463 |
| 250 | 20230921 | 144000 | 30285173800 | 139200 | 139200 | 139200 | 139100 | 676 |
| 251 | 20230921 | 143900 | 30191123500 | 139200 | 139100 | 139200 | 139100 | 506 |
| 252 | 20230921 | 143800 | 30120723900 | 139200 | 139200 | 139200 | 139100 | 419 |
| 253 | 20230921 | 143700 | 30062426900 | 139200 | 139100 | 139200 | 139100 | 539 |
| 254 | 20230921 | 143600 | 29987432100 | 139200 | 139200 | 139200 | 139100 | 577 |
| 255 | 20230921 | 143500 | 29907167100 | 139200 | 139200 | 139200 | 139100 | 330 |
| 256 | 20230921 | 143400 | 29861257400 | 139200 | 139200 | 139200 | 139100 | 359 |
| 257 | 20230921 | 143300 | 29811313000 | 139200 | 139100 | 139200 | 139100 | 317 |
| 258 | 20230921 | 143200 | 29767212700 | 139100 | 139200 | 139200 | 139100 | 995 |
| 259 | 20230921 | 143100 | 29628805600 | 139100 | 139200 | 139200 | 139100 | 991 |
| 260 | 20230921 | 143000 | 29490883500 | 139200 | 139100 | 139200 | 139100 | 253 |
| 261 | 20230921 | 142900 | 29455687000 | 139200 | 139300 | 139300 | 139100 | 2507 |
| 262 | 20230921 | 142800 | 29106738000 | 139200 | 139300 | 139300 | 139200 | 322 |
| 263 | 20230921 | 142700 | 29061910800 | 139200 | 139200 | 139300 | 139200 | 275 |
| 264 | 20230921 | 142600 | 29023621200 | 139200 | 139300 | 139300 | 139200 | 362 |
| 265 | 20230921 | 142500 | 28973224600 | 139200 | 139200 | 139300 | 139200 | 411 |
| 266 | 20230921 | 142400 | 28916003900 | 139300 | 139300 | 139300 | 139200 | 637 |
| 267 | 20230921 | 142300 | 28827293400 | 139300 | 139200 | 139300 | 139200 | 316 |
| 268 | 20230921 | 142200 | 28783301100 | 139300 | 139200 | 139300 | 139200 | 485 |
| 269 | 20230921 | 142100 | 28715784200 | 139300 | 139300 | 139300 | 139200 | 610 |
| 270 | 20230921 | 142000 | 28630835700 | 139300 | 139200 | 139400 | 139200 | 776 |
| 271 | 20230921 | 141900 | 28522741000 | 139300 | 139300 | 139300 | 139200 | 517 |
| 272 | 20230921 | 141800 | 28450768600 | 139200 | 139300 | 139300 | 139200 | 332 |
| 273 | 20230921 | 141700 | 28404545200 | 139300 | 139200 | 139300 | 139200 | 299 |
| 274 | 20230921 | 141600 | 28362919500 | 139200 | 139300 | 139400 | 139200 | 837 |
| 275 | 20230921 | 141500 | 28246335200 | 139400 | 139300 | 139400 | 139300 | 286 |
| 276 | 20230921 | 141400 | 28206480100 | 139300 | 139400 | 139400 | 139300 | 985 |
| 277 | 20230921 | 141300 | 28069183900 | 139300 | 139200 | 139400 | 139200 | 576 |
| 278 | 20230921 | 141200 | 27988963100 | 139200 | 139200 | 139300 | 139200 | 265 |
| 279 | 20230921 | 141100 | 27952070800 | 139200 | 139300 | 139300 | 139200 | 309 |
| 280 | 20230921 | 141000 | 27909052200 | 139200 | 139300 | 139400 | 139200 | 641 |
| 281 | 20230921 | 140900 | 27819760700 | 139300 | 139400 | 139400 | 139300 | 224 |
| 282 | 20230921 | 140800 | 27788554600 | 139300 | 139300 | 139400 | 139300 | 353 |
| 283 | 20230921 | 140700 | 27739377800 | 139300 | 139400 | 139400 | 139300 | 228 |
| 284 | 20230921 | 140600 | 27707613500 | 139300 | 139200 | 139400 | 139200 | 1833 |
| 285 | 20230921 | 140500 | 27452295400 | 139300 | 139300 | 139300 | 139200 | 347 |
| 286 | 20230921 | 140400 | 27403985800 | 139200 | 139200 | 139300 | 139200 | 430 |
| 287 | 20230921 | 140300 | 27344126200 | 139300 | 139300 | 139300 | 139200 | 292 |
| 288 | 20230921 | 140200 | 27303477400 | 139200 | 139200 | 139300 | 139200 | 369 |
| 289 | 20230921 | 140100 | 27252110300 | 139200 | 139200 | 139300 | 139200 | 408 |
| 290 | 20230921 | 140000 | 27195312500 | 139300 | 139300 | 139300 | 139200 | 352 |
| 291 | 20230921 | 135900 | 27146313000 | 139200 | 139300 | 139400 | 139200 | 1841 |
| 292 | 20230921 | 135800 | 26889988300 | 139400 | 139400 | 139400 | 139300 | 2210 |
| 293 | 20230921 | 135700 | 26582132700 | 139300 | 139400 | 139400 | 139300 | 292 |
| 294 | 20230921 | 135600 | 26541453400 | 139400 | 139400 | 139400 | 139300 | 244 |
| 295 | 20230921 | 135500 | 26507460000 | 139300 | 139300 | 139400 | 139300 | 234 |
| 296 | 20230921 | 135400 | 26474861000 | 139400 | 139400 | 139500 | 139300 | 1506 |
| 297 | 20230921 | 135300 | 26264938600 | 139500 | 139500 | 139500 | 139400 | 240 |
| 298 | 20230921 | 135200 | 26231480800 | 139500 | 139500 | 139500 | 139400 | 183 |
| 299 | 20230921 | 135100 | 26205964100 | 139400 | 139500 | 139500 | 139400 | 291 |
| 300 | 20230921 | 135000 | 26165396300 | 139500 | 139400 | 139500 | 139400 | 581 |
| 301 | 20230921 | 134900 | 26084398700 | 139400 | 139400 | 139500 | 139400 | 298 |
| 302 | 20230921 | 134800 | 26042853900 | 139500 | 139400 | 139500 | 139400 | 452 |
| 303 | 20230921 | 134700 | 25979842200 | 139500 | 139500 | 139500 | 139400 | 309 |
| 304 | 20230921 | 134600 | 25936750800 | 139500 | 139500 | 139600 | 139400 | 596 |
| 305 | 20230921 | 134500 | 25853621600 | 139600 | 139500 | 139600 | 139500 | 180 |
| 306 | 20230921 | 134400 | 25828510100 | 139600 | 139500 | 139600 | 139500 | 535 |
| 307 | 20230921 | 134300 | 25753875600 | 139500 | 139400 | 139600 | 139400 | 99 |
| 308 | 20230921 | 134200 | 25740066700 | 139500 | 139400 | 139500 | 139300 | 198 |
| 309 | 20230921 | 134100 | 25712458900 | 139400 | 139400 | 139400 | 139300 | 484 |
| 310 | 20230921 | 134000 | 25644998400 | 139400 | 139300 | 139400 | 139300 | 257 |
| 311 | 20230921 | 133900 | 25609192500 | 139400 | 139300 | 139600 | 139300 | 406 |
| 312 | 20230921 | 133800 | 25552586500 | 139400 | 139300 | 139400 | 139300 | 92 |
| 313 | 20230921 | 133700 | 25539770500 | 139400 | 139400 | 139500 | 139200 | 1520 |
| 314 | 20230921 | 133600 | 25328029600 | 139400 | 139400 | 139600 | 139300 | 270 |
| 315 | 20230921 | 133500 | 25290388400 | 139400 | 139200 | 139400 | 139200 | 782 |
| 316 | 20230921 | 133400 | 25181449700 | 139200 | 139200 | 139300 | 139200 | 294 |
| 317 | 20230921 | 133300 | 25140510800 | 139300 | 139200 | 139300 | 139200 | 1444 |
| 318 | 20230921 | 133200 | 24939492200 | 139300 | 139300 | 139300 | 139200 | 2229 |
| 319 | 20230921 | 133100 | 24629197600 | 139300 | 139400 | 139400 | 139200 | 931 |
| 320 | 20230921 | 133000 | 24499526100 | 139400 | 139200 | 139600 | 139200 | 773 |
| 321 | 20230921 | 132900 | 24391786300 | 139300 | 139400 | 139400 | 139200 | 1606 |
| 322 | 20230921 | 132800 | 24168076900 | 139400 | 139300 | 139400 | 139300 | 607 |
| 323 | 20230921 | 132700 | 24083493600 | 139400 | 139400 | 139400 | 139300 | 1514 |
| 324 | 20230921 | 132600 | 23872567500 | 139400 | 139400 | 139500 | 139400 | 940 |
| 325 | 20230921 | 132500 | 23741516600 | 139500 | 139300 | 139500 | 139300 | 1927 |
| 326 | 20230921 | 132400 | 23472994200 | 139300 | 139200 | 139300 | 139200 | 104 |
| 327 | 20230921 | 132300 | 23458513200 | 139300 | 139300 | 139300 | 139200 | 1080 |
| 328 | 20230921 | 132200 | 23308175700 | 139300 | 139300 | 139400 | 139200 | 338 |
| 329 | 20230921 | 132100 | 23261098600 | 139300 | 139300 | 139300 | 139200 | 881 |
| 330 | 20230921 | 132000 | 23138379200 | 139300 | 139200 | 139300 | 139200 | 102 |
| 331 | 20230921 | 131900 | 23124177300 | 139200 | 139300 | 139300 | 139200 | 1555 |
| 332 | 20230921 | 131800 | 22907715300 | 139300 | 139200 | 139300 | 139200 | 143 |
| 333 | 20230921 | 131700 | 22887806600 | 139300 | 139300 | 139300 | 139200 | 92 |
| 334 | 20230921 | 131600 | 22874998100 | 139300 | 139300 | 139300 | 139200 | 152 |
| 335 | 20230921 | 131500 | 22853835000 | 139300 | 139300 | 139300 | 139200 | 219 |
| 336 | 20230921 | 131400 | 22823343400 | 139300 | 139200 | 139300 | 139200 | 225 |
| 337 | 20230921 | 131300 | 22792019500 | 139300 | 139200 | 139300 | 139200 | 137 |
| 338 | 20230921 | 131200 | 22772947900 | 139200 | 139400 | 139400 | 139200 | 1402 |
| 339 | 20230921 | 131100 | 22577629600 | 139400 | 139400 | 139500 | 139300 | 545 |
| 340 | 20230921 | 131000 | 22501666000 | 139300 | 139200 | 139400 | 139200 | 676 |
| 341 | 20230921 | 130900 | 22407506900 | 139200 | 139200 | 139300 | 139200 | 185 |
| 342 | 20230921 | 130800 | 22381752600 | 139300 | 139300 | 139400 | 139200 | 1904 |
| 343 | 20230921 | 130700 | 22116551400 | 139300 | 139300 | 139400 | 139300 | 143 |
| 344 | 20230921 | 130600 | 22096630000 | 139400 | 139400 | 139400 | 139300 | 243 |
| 345 | 20230921 | 130500 | 22062777100 | 139400 | 139400 | 139400 | 139300 | 1362 |
| 346 | 20230921 | 130400 | 21872961800 | 139400 | 139500 | 139500 | 139400 | 414 |
| 347 | 20230921 | 130300 | 21815216100 | 139500 | 139500 | 139500 | 139400 | 420 |
| 348 | 20230921 | 130200 | 21756666000 | 139500 | 139500 | 139500 | 139400 | 222 |
| 349 | 20230921 | 130100 | 21725709400 | 139600 | 139500 | 139600 | 139500 | 326 |
| 350 | 20230921 | 130000 | 21680231000 | 139600 | 139500 | 139600 | 139500 | 1116 |
| 351 | 20230921 | 125900 | 21524543300 | 139500 | 139400 | 139600 | 139400 | 610 |
| 352 | 20230921 | 125800 | 21439419800 | 139500 | 139600 | 139700 | 139400 | 6357 |
| 353 | 20230921 | 125700 | 20552511500 | 139600 | 139700 | 139700 | 139600 | 55 |
| 354 | 20230921 | 125600 | 20544831200 | 139700 | 139700 | 139700 | 139600 | 217 |
| 355 | 20230921 | 125500 | 20514535600 | 139700 | 139600 | 139700 | 139600 | 301 |
| 356 | 20230921 | 125400 | 20472514300 | 139700 | 139700 | 139800 | 139600 | 232 |
| 357 | 20230921 | 125300 | 20440111300 | 139700 | 139700 | 139800 | 139600 | 116 |
| 358 | 20230921 | 125200 | 20423907900 | 139800 | 139700 | 139800 | 139600 | 721 |
| 359 | 20230921 | 125100 | 20323228300 | 139700 | 139600 | 139700 | 139600 | 215 |
| 360 | 20230921 | 125000 | 20293212800 | 139700 | 139700 | 139800 | 139500 | 4572 |
| 361 | 20230921 | 124900 | 19654870800 | 139700 | 139800 | 139800 | 139700 | 348 |
| 362 | 20230921 | 124800 | 19606244100 | 139800 | 139800 | 139900 | 139700 | 387 |
| 363 | 20230921 | 124700 | 19552151700 | 139900 | 139900 | 139900 | 139800 | 122 |
| 364 | 20230921 | 124600 | 19535093900 | 139900 | 139900 | 139900 | 139800 | 90 |
| 365 | 20230921 | 124500 | 19522510000 | 139800 | 139800 | 139900 | 139800 | 106 |
| 366 | 20230921 | 124400 | 19507689200 | 139800 | 139900 | 139900 | 139800 | 97 |
| 367 | 20230921 | 124300 | 19494127000 | 139900 | 139900 | 139900 | 139800 | 138 |
| 368 | 20230921 | 124200 | 19474824400 | 139900 | 139900 | 140000 | 139800 | 276 |
| 369 | 20230921 | 124100 | 19436214800 | 139900 | 139900 | 140000 | 139800 | 123 |
| 370 | 20230921 | 124000 | 19419008600 | 139800 | 139800 | 140000 | 139800 | 112 |
| 371 | 20230921 | 123900 | 19403344100 | 139900 | 139900 | 140000 | 139800 | 103 |
| 372 | 20230921 | 123800 | 19388939600 | 139900 | 139900 | 139900 | 139800 | 82 |
| 373 | 20230921 | 123700 | 19377473100 | 139900 | 139900 | 140000 | 139800 | 158 |
| 374 | 20230921 | 123600 | 19355376200 | 140000 | 139900 | 140000 | 139800 | 105 |
| 375 | 20230921 | 123500 | 19340688800 | 139900 | 139800 | 139900 | 139800 | 83 |
| 376 | 20230921 | 123400 | 19329083800 | 139900 | 139900 | 139900 | 139800 | 97 |
| 377 | 20230921 | 123300 | 19315519200 | 139900 | 139800 | 139900 | 139800 | 125 |
| 378 | 20230921 | 123200 | 19298042700 | 139900 | 139900 | 139900 | 139800 | 76 |
| 379 | 20230921 | 123100 | 19287415400 | 139900 | 139900 | 139900 | 139900 | 193 |
| 380 | 20230921 | 123000 | 19260414700 | 139900 | 139700 | 139900 | 139700 | 551 |
| 381 | 20230921 | 122900 | 19183420800 | 139800 | 139900 | 139900 | 139700 | 186 |
| 382 | 20230921 | 122800 | 19157420400 | 139800 | 139700 | 139900 | 139700 | 436 |
| 383 | 20230921 | 122700 | 19096466900 | 139800 | 139900 | 139900 | 139800 | 371 |
| 384 | 20230921 | 122600 | 19044598300 | 139800 | 139800 | 139900 | 139800 | 128 |
| 385 | 20230921 | 122500 | 19026702700 | 139900 | 139900 | 139900 | 139900 | 327 |
| 386 | 20230921 | 122400 | 18980955400 | 140000 | 139700 | 140000 | 139700 | 384 |
| 387 | 20230921 | 122300 | 18927266800 | 139800 | 139800 | 139900 | 139700 | 261 |
| 388 | 20230921 | 122200 | 18890778300 | 139900 | 139900 | 140000 | 139800 | 367 |
| 389 | 20230921 | 122100 | 18839424700 | 140000 | 139800 | 140000 | 139700 | 259 |
| 390 | 20230921 | 122000 | 18803215500 | 139700 | 139700 | 139800 | 139700 | 60 |
| 391 | 20230921 | 121900 | 18794831800 | 139700 | 139800 | 139800 | 139700 | 137 |
| 392 | 20230921 | 121800 | 18775690900 | 139800 | 139800 | 139800 | 139600 | 4119 |
| 393 | 20230921 | 121700 | 18200271700 | 139800 | 139900 | 139900 | 139700 | 484 |
| 394 | 20230921 | 121600 | 18132611000 | 139800 | 139900 | 139900 | 139800 | 189 |
| 395 | 20230921 | 121500 | 18106185600 | 139900 | 139900 | 139900 | 139800 | 91 |
| 396 | 20230921 | 121400 | 18093462400 | 139900 | 139900 | 139900 | 139800 | 70 |
| 397 | 20230921 | 121300 | 18083673100 | 139900 | 140000 | 140000 | 139900 | 405 |
| 398 | 20230921 | 121200 | 18026984600 | 140000 | 140000 | 140100 | 140000 | 140 |
| 399 | 20230921 | 121100 | 18007384200 | 140100 | 139900 | 140100 | 139800 | 810 |
| 400 | 20230921 | 121000 | 17894067100 | 139800 | 140000 | 140100 | 139800 | 179 |
| 401 | 20230921 | 120900 | 17869018800 | 140000 | 139900 | 140000 | 139800 | 264 |
| 402 | 20230921 | 120800 | 17832066300 | 139900 | 139900 | 139900 | 139800 | 53 |
| 403 | 20230921 | 120700 | 17824654800 | 139900 | 139900 | 140000 | 139800 | 82 |
| 404 | 20230921 | 120600 | 17813185000 | 139900 | 139900 | 140000 | 139800 | 148 |
| 405 | 20230921 | 120500 | 17792482100 | 139900 | 139800 | 140000 | 139700 | 1517 |
| 406 | 20230921 | 120400 | 17580350000 | 139800 | 139800 | 139900 | 139800 | 1263 |
| 407 | 20230921 | 120300 | 17403780100 | 139900 | 139900 | 139900 | 139800 | 236 |
| 408 | 20230921 | 120200 | 17370785200 | 139800 | 139800 | 139900 | 139800 | 290 |
| 409 | 20230921 | 120100 | 17330242400 | 139800 | 139900 | 139900 | 139800 | 102 |
| 410 | 20230921 | 120000 | 17315980500 | 139900 | 139900 | 139900 | 139800 | 187 |
| 411 | 20230921 | 115900 | 17289831700 | 139900 | 139900 | 139900 | 139800 | 144 |
| 412 | 20230921 | 115800 | 17269697300 | 139900 | 139800 | 139900 | 139800 | 117 |
| 413 | 20230921 | 115700 | 17253336500 | 139900 | 139900 | 139900 | 139800 | 89 |
| 414 | 20230921 | 115600 | 17240889200 | 139900 | 139900 | 139900 | 139800 | 128 |
| 415 | 20230921 | 115500 | 17222989100 | 139800 | 139900 | 140000 | 139800 | 468 |
| 416 | 20230921 | 115400 | 17157523200 | 140000 | 140000 | 140000 | 139900 | 73 |
| 417 | 20230921 | 115300 | 17147308700 | 140000 | 139900 | 140000 | 139900 | 61 |
| 418 | 20230921 | 115200 | 17138772800 | 140000 | 140000 | 140100 | 139900 | 127 |
| 419 | 20230921 | 115100 | 17120992800 | 140100 | 140100 | 140100 | 140000 | 162 |
| 420 | 20230921 | 115000 | 17098310700 | 140000 | 140000 | 140100 | 140000 | 227 |
| 421 | 20230921 | 114900 | 17066519000 | 140000 | 139900 | 140000 | 139800 | 857 |
| 422 | 20230921 | 114800 | 16946564500 | 139900 | 139900 | 139900 | 139800 | 2180 |
| 423 | 20230921 | 114700 | 16641759700 | 139900 | 139900 | 139900 | 139800 | 164 |
| 424 | 20230921 | 114600 | 16618824200 | 139800 | 139900 | 139900 | 139800 | 178 |
| 425 | 20230921 | 114500 | 16593932700 | 139900 | 139900 | 139900 | 139800 | 102 |
| 426 | 20230921 | 114400 | 16579672200 | 139900 | 139900 | 139900 | 139800 | 91 |
| 427 | 20230921 | 114300 | 16566943900 | 139900 | 139800 | 139900 | 139800 | 98 |
| 428 | 20230921 | 114200 | 16553241200 | 139800 | 139900 | 139900 | 139800 | 137 |
| 429 | 20230921 | 114100 | 16534085000 | 139900 | 139800 | 139900 | 139800 | 97 |
| 430 | 20230921 | 114000 | 16520523300 | 139900 | 139900 | 140000 | 139900 | 492 |
| 431 | 20230921 | 113900 | 16451689600 | 140000 | 140000 | 140000 | 139900 | 74 |
| 432 | 20230921 | 113800 | 16441335200 | 140000 | 140000 | 140000 | 139900 | 333 |
| 433 | 20230921 | 113700 | 16394746800 | 139900 | 140000 | 140000 | 139900 | 198 |
| 434 | 20230921 | 113600 | 16367045100 | 140000 | 139900 | 140000 | 139900 | 105 |
| 435 | 20230921 | 113500 | 16352353700 | 140000 | 139900 | 140000 | 139800 | 289 |
| 436 | 20230921 | 113400 | 16311921300 | 139900 | 140000 | 140000 | 139900 | 446 |
| 437 | 20230921 | 113300 | 16249524100 | 140000 | 139800 | 140000 | 139800 | 1384 |
| 438 | 20230921 | 113200 | 16055905800 | 139900 | 139900 | 139900 | 139800 | 161 |
| 439 | 20230921 | 113100 | 16033395400 | 139800 | 139900 | 139900 | 139800 | 1121 |
| 440 | 20230921 | 113000 | 15876674600 | 139900 | 139800 | 139900 | 139800 | 71 |
| 441 | 20230921 | 112900 | 15866747000 | 139900 | 139900 | 139900 | 139800 | 89 |
| 442 | 20230921 | 112800 | 15854301500 | 139900 | 140000 | 140000 | 139800 | 2250 |
| 443 | 20230921 | 112700 | 15539526500 | 139900 | 140000 | 140000 | 139900 | 145 |
| 444 | 20230921 | 112600 | 15519238200 | 140000 | 140000 | 140000 | 139900 | 85 |
| 445 | 20230921 | 112500 | 15507345100 | 140000 | 140000 | 140000 | 139900 | 571 |
| 446 | 20230921 | 112400 | 15427410000 | 140000 | 140000 | 140000 | 139900 | 217 |
| 447 | 20230921 | 112300 | 15397035900 | 140000 | 140000 | 140000 | 139900 | 41 |
| 448 | 20230921 | 112200 | 15391298300 | 139900 | 140000 | 140000 | 139900 | 65 |
| 449 | 20230921 | 112100 | 15382202200 | 139900 | 140000 | 140000 | 139900 | 36 |
| 450 | 20230921 | 112000 | 15377164600 | 140000 | 140000 | 140000 | 139900 | 92 |
| 451 | 20230921 | 111900 | 15364291100 | 140000 | 140000 | 140000 | 139900 | 52 |
| 452 | 20230921 | 111800 | 15357014000 | 140000 | 139900 | 140000 | 139900 | 40 |
| 453 | 20230921 | 111700 | 15351416800 | 140000 | 139900 | 140000 | 139900 | 98 |
| 454 | 20230921 | 111600 | 15337704400 | 140000 | 140000 | 140000 | 139900 | 99 |
| 455 | 20230921 | 111500 | 15323852900 | 140000 | 140000 | 140000 | 139900 | 148 |
| 456 | 20230921 | 111400 | 15303146400 | 140000 | 140000 | 140100 | 139900 | 3363 |
| 457 | 20230921 | 111300 | 14832349600 | 140000 | 140000 | 140000 | 139900 | 218 |
| 458 | 20230921 | 111200 | 14801849900 | 139900 | 139900 | 140000 | 139900 | 254 |
| 459 | 20230921 | 111100 | 14766313700 | 140000 | 140000 | 140000 | 139900 | 119 |
| 460 | 20230921 | 111000 | 14749655800 | 140000 | 139900 | 140000 | 139900 | 107 |
| 461 | 20230921 | 110900 | 14734684900 | 140000 | 140000 | 140000 | 139900 | 129 |
| 462 | 20230921 | 110800 | 14716627600 | 139900 | 139900 | 140000 | 139900 | 49 |
| 463 | 20230921 | 110700 | 14709770900 | 140000 | 140000 | 140000 | 139900 | 65 |
| 464 | 20230921 | 110600 | 14700675600 | 140000 | 140000 | 140000 | 139900 | 109 |
| 465 | 20230921 | 110500 | 14685425200 | 140000 | 140000 | 140000 | 139900 | 25 |
| 466 | 20230921 | 110400 | 14681926500 | 140000 | 140000 | 140000 | 139900 | 151 |
| 467 | 20230921 | 110300 | 14660791200 | 139900 | 140000 | 140000 | 139900 | 480 |
| 468 | 20230921 | 110200 | 14593637300 | 139900 | 140000 | 140000 | 139900 | 202 |
| 469 | 20230921 | 110100 | 14565360300 | 140000 | 140000 | 140200 | 139900 | 922 |
| 470 | 20230921 | 110000 | 14436263100 | 140000 | 139900 | 140000 | 139900 | 291 |
| 471 | 20230921 | 105900 | 14395525400 | 140000 | 140000 | 140000 | 139900 | 103 |
| 472 | 20230921 | 105800 | 14381112900 | 140000 | 140000 | 140000 | 139900 | 60 |
| 473 | 20230921 | 105700 | 14372715800 | 140000 | 140000 | 140000 | 139900 | 78 |
| 474 | 20230921 | 105600 | 14361796900 | 139900 | 140000 | 140000 | 139900 | 189 |
| 475 | 20230921 | 105500 | 14335346400 | 140000 | 139800 | 140000 | 139800 | 1117 |
| 476 | 20230921 | 105400 | 14179076800 | 139900 | 140100 | 140100 | 139800 | 2499 |
| 477 | 20230921 | 105300 | 13829350600 | 140100 | 140100 | 140100 | 140000 | 255 |
| 478 | 20230921 | 105200 | 13793635700 | 140100 | 140200 | 140200 | 140100 | 274 |
| 479 | 20230921 | 105100 | 13755247000 | 140200 | 140300 | 140300 | 140100 | 56 |
| 480 | 20230921 | 105000 | 13747396200 | 140200 | 140100 | 140300 | 140100 | 149 |
| 481 | 20230921 | 104900 | 13726507200 | 140200 | 140400 | 140400 | 140200 | 194 |
| 482 | 20230921 | 104800 | 13699301100 | 140400 | 140200 | 140400 | 140200 | 910 |
| 483 | 20230921 | 104700 | 13571613300 | 140300 | 140100 | 140300 | 140100 | 83 |
| 484 | 20230921 | 104600 | 13559977200 | 140200 | 140200 | 140200 | 140100 | 107 |
| 485 | 20230921 | 104500 | 13544984700 | 140200 | 140000 | 140200 | 140000 | 401 |
| 486 | 20230921 | 104400 | 13488803800 | 140100 | 140100 | 140200 | 140100 | 308 |
| 487 | 20230921 | 104300 | 13445652700 | 140100 | 140100 | 140200 | 140100 | 84 |
| 488 | 20230921 | 104200 | 13433883800 | 140100 | 140200 | 140200 | 140100 | 88 |
| 489 | 20230921 | 104100 | 13421554500 | 140200 | 140100 | 140200 | 140100 | 49 |
| 490 | 20230921 | 104000 | 13414689400 | 140200 | 140000 | 140200 | 140000 | 1506 |
| 491 | 20230921 | 103900 | 13203689900 | 140000 | 139900 | 140100 | 139900 | 1194 |
| 492 | 20230921 | 103800 | 13036471800 | 139900 | 139900 | 140000 | 139900 | 356 |
| 493 | 20230921 | 103700 | 12986656900 | 139900 | 139900 | 139900 | 139800 | 1170 |
| 494 | 20230921 | 103600 | 12823071700 | 139800 | 140000 | 140000 | 139800 | 323 |
| 495 | 20230921 | 103500 | 12777883300 | 140000 | 140000 | 140000 | 139900 | 211 |
| 496 | 20230921 | 103400 | 12748348100 | 139900 | 139900 | 140000 | 139900 | 147 |
| 497 | 20230921 | 103300 | 12727780100 | 139800 | 139800 | 140000 | 139800 | 379 |
| 498 | 20230921 | 103200 | 12674767100 | 139900 | 139900 | 139900 | 139800 | 122 |
| 499 | 20230921 | 103100 | 12657707300 | 139800 | 140000 | 140000 | 139800 | 552 |
| 500 | 20230921 | 103000 | 12580522700 | 140000 | 139900 | 140000 | 139900 | 69 |
| 501 | 20230921 | 102900 | 12570866400 | 140000 | 140000 | 140000 | 139800 | 515 |
| 502 | 20230921 | 102800 | 12498823300 | 140000 | 140000 | 140000 | 139900 | 262 |
| 503 | 20230921 | 102700 | 12462159800 | 140000 | 140000 | 140000 | 139900 | 1100 |
| 504 | 20230921 | 102600 | 12308232400 | 140000 | 140000 | 140000 | 139900 | 229 |
| 505 | 20230921 | 102500 | 12276191400 | 140000 | 139900 | 140000 | 139900 | 172 |
| 506 | 20230921 | 102400 | 12252117400 | 140000 | 140100 | 140100 | 139900 | 1574 |
| 507 | 20230921 | 102300 | 12031761000 | 140100 | 140100 | 140100 | 140000 | 355 |
| 508 | 20230921 | 102200 | 11982041300 | 140100 | 140100 | 140100 | 140000 | 196 |
| 509 | 20230921 | 102100 | 11954592200 | 140100 | 140100 | 140200 | 140100 | 327 |
| 510 | 20230921 | 102000 | 11908779000 | 140200 | 140100 | 140200 | 140100 | 196 |
| 511 | 20230921 | 101900 | 11881313900 | 140100 | 140100 | 140200 | 140000 | 930 |
| 512 | 20230921 | 101800 | 11751030400 | 140100 | 140100 | 140100 | 140000 | 272 |
| 513 | 20230921 | 101700 | 11712931900 | 140100 | 140200 | 140200 | 140000 | 1119 |
| 514 | 20230921 | 101600 | 11556184300 | 140200 | 140200 | 140200 | 140100 | 215 |
| 515 | 20230921 | 101500 | 11526051500 | 140200 | 140200 | 140200 | 140100 | 330 |
| 516 | 20230921 | 101400 | 11479787700 | 140100 | 140100 | 140100 | 140000 | 443 |
| 517 | 20230921 | 101300 | 11417730900 | 140000 | 140100 | 140200 | 140000 | 361 |
| 518 | 20230921 | 101200 | 11367162400 | 140100 | 140000 | 140200 | 139900 | 4514 |
| 519 | 20230921 | 101100 | 10735166600 | 140000 | 140300 | 140300 | 140000 | 3141 |
| 520 | 20230921 | 101000 | 10295058600 | 140300 | 140300 | 140300 | 140200 | 101 |
| 521 | 20230921 | 100900 | 10280895700 | 140300 | 140300 | 140300 | 140200 | 498 |
| 522 | 20230921 | 100800 | 10211050000 | 140300 | 140400 | 140400 | 140200 | 1904 |
| 523 | 20230921 | 100700 | 9943925300 | 140400 | 140400 | 140500 | 140400 | 1370 |
| 524 | 20230921 | 100600 | 9751575000 | 140400 | 140400 | 140500 | 140400 | 88 |
| 525 | 20230921 | 100500 | 9739217800 | 140400 | 140500 | 140500 | 140400 | 2521 |
| 526 | 20230921 | 100400 | 9385104200 | 140600 | 140600 | 140600 | 140500 | 173 |
| 527 | 20230921 | 100300 | 9360795100 | 140600 | 140600 | 140700 | 140500 | 552 |
| 528 | 20230921 | 100200 | 9283191100 | 140600 | 140600 | 140700 | 140600 | 77 |
| 529 | 20230921 | 100100 | 9272362700 | 140700 | 140700 | 140700 | 140500 | 1339 |
| 530 | 20230921 | 100000 | 9084071800 | 140800 | 140900 | 141000 | 140800 | 567 |
| 531 | 20230921 | 095900 | 9004187700 | 140900 | 140900 | 140900 | 140800 | 148 |
| 532 | 20230921 | 095800 | 8983341100 | 140900 | 140600 | 140900 | 140500 | 1318 |
| 533 | 20230921 | 095700 | 8797972000 | 140500 | 140800 | 140800 | 140500 | 1129 |
| 534 | 20230921 | 095600 | 8639197600 | 140800 | 141000 | 141000 | 140700 | 534 |
| 535 | 20230921 | 095500 | 8563983800 | 140900 | 140900 | 141000 | 140900 | 314 |
| 536 | 20230921 | 095400 | 8519729000 | 140900 | 140900 | 140900 | 140700 | 1738 |
| 537 | 20230921 | 095300 | 8274976100 | 140900 | 140900 | 141000 | 140700 | 425 |
| 538 | 20230921 | 095200 | 8215106500 | 140900 | 141100 | 141100 | 140900 | 1454 |
| 539 | 20230921 | 095100 | 8010185600 | 141100 | 141000 | 141100 | 140800 | 636 |
| 540 | 20230921 | 095000 | 7920576200 | 141000 | 141100 | 141200 | 140700 | 801 |
| 541 | 20230921 | 094900 | 7807602400 | 141200 | 141100 | 141200 | 141000 | 306 |
| 542 | 20230921 | 094800 | 7764425100 | 141100 | 140700 | 141100 | 140600 | 773 |
| 543 | 20230921 | 094700 | 7655548400 | 140700 | 140700 | 140700 | 140600 | 548 |
| 544 | 20230921 | 094600 | 7578470600 | 140700 | 140800 | 140800 | 140700 | 511 |
| 545 | 20230921 | 094500 | 7506560000 | 140800 | 140700 | 141000 | 140500 | 2027 |
| 546 | 20230921 | 094400 | 7221473300 | 140700 | 140500 | 140800 | 140500 | 1225 |
| 547 | 20230921 | 094300 | 7049203500 | 140600 | 140600 | 140700 | 140600 | 1238 |
| 548 | 20230921 | 094200 | 6875131400 | 140700 | 140800 | 140900 | 140600 | 1888 |
| 549 | 20230921 | 094100 | 6609397400 | 140900 | 140900 | 140900 | 140800 | 528 |
| 550 | 20230921 | 094000 | 6535012900 | 140900 | 140900 | 141000 | 140800 | 692 |
| 551 | 20230921 | 093900 | 6437506800 | 141000 | 140900 | 141000 | 140900 | 405 |
| 552 | 20230921 | 093800 | 6380412900 | 140900 | 140900 | 141000 | 140800 | 1553 |
| 553 | 20230921 | 093700 | 6161614500 | 140900 | 141100 | 141100 | 140800 | 1568 |
| 554 | 20230921 | 093600 | 5940658700 | 141100 | 141000 | 141100 | 140900 | 482 |
| 555 | 20230921 | 093500 | 5872692600 | 141100 | 141000 | 141200 | 140900 | 1315 |
| 556 | 20230921 | 093400 | 5687181700 | 141000 | 141000 | 141200 | 140900 | 747 |
| 557 | 20230921 | 093300 | 5581840000 | 141100 | 141200 | 141200 | 141000 | 2801 |
| 558 | 20230921 | 093200 | 5186833800 | 141200 | 141100 | 141300 | 141000 | 360 |
| 559 | 20230921 | 093100 | 5136025600 | 141100 | 141200 | 141200 | 141100 | 229 |
| 560 | 20230921 | 093000 | 5103706200 | 141200 | 141300 | 141300 | 141100 | 1332 |
| 561 | 20230921 | 092900 | 4915681800 | 141300 | 141200 | 141400 | 141200 | 227 |
| 562 | 20230921 | 092800 | 4883612400 | 141200 | 141300 | 141300 | 141200 | 428 |
| 563 | 20230921 | 092700 | 4823168600 | 141300 | 141300 | 141400 | 141200 | 322 |
| 564 | 20230921 | 092600 | 4777668300 | 141200 | 141100 | 141300 | 141000 | 1302 |
| 565 | 20230921 | 092500 | 4593938500 | 141100 | 141400 | 141400 | 141100 | 867 |
| 566 | 20230921 | 092400 | 4471497500 | 141400 | 141400 | 141400 | 141300 | 593 |
| 567 | 20230921 | 092300 | 4387697800 | 141400 | 141500 | 141600 | 141300 | 748 |
| 568 | 20230921 | 092200 | 4281942400 | 141500 | 141500 | 141600 | 141300 | 1496 |
| 569 | 20230921 | 092100 | 4070430400 | 141500 | 141500 | 141500 | 141400 | 156 |
| 570 | 20230921 | 092000 | 4048356500 | 141500 | 141400 | 141500 | 141300 | 269 |
| 571 | 20230921 | 091900 | 4010319900 | 141400 | 141500 | 141500 | 141400 | 364 |
| 572 | 20230921 | 091800 | 3958839100 | 141500 | 141600 | 141700 | 141400 | 1019 |
| 573 | 20230921 | 091700 | 3814626500 | 141700 | 141800 | 141800 | 141600 | 3004 |
| 574 | 20230921 | 091600 | 3389032400 | 141800 | 141800 | 141900 | 141700 | 416 |
| 575 | 20230921 | 091500 | 3330049700 | 141700 | 142100 | 142100 | 141700 | 740 |
| 576 | 20230921 | 091400 | 3225083300 | 142100 | 142000 | 142200 | 142000 | 373 |
| 577 | 20230921 | 091300 | 3172080500 | 142000 | 142000 | 142100 | 141900 | 881 |
| 578 | 20230921 | 091200 | 3047003600 | 142000 | 141800 | 142000 | 141800 | 770 |
| 579 | 20230921 | 091100 | 2937787800 | 141700 | 141700 | 141900 | 141600 | 1214 |
| 580 | 20230921 | 091000 | 2765758600 | 141700 | 141700 | 141900 | 141600 | 393 |
| 581 | 20230921 | 090900 | 2710046000 | 141600 | 141600 | 141900 | 141600 | 1293 |
| 582 | 20230921 | 090800 | 2526790200 | 141600 | 141800 | 141800 | 141500 | 1708 |
| 583 | 20230921 | 090700 | 2284881600 | 141800 | 141900 | 141900 | 141500 | 1654 |
| 584 | 20230921 | 090600 | 2050523300 | 142000 | 142000 | 142000 | 141600 | 1410 |
| 585 | 20230921 | 090500 | 1850499500 | 141900 | 141800 | 142000 | 141800 | 1276 |
| 586 | 20230921 | 090400 | 1669482400 | 141700 | 141800 | 142000 | 141600 | 2863 |
| 587 | 20230921 | 090300 | 1263474700 | 141800 | 141600 | 142000 | 141600 | 2262 |
| 588 | 20230921 | 090200 | 942880100 | 141600 | 141700 | 141800 | 141300 | 1089 |
| 589 | 20230921 | 090100 | 788767200 | 141700 | 141300 | 141800 | 141100 | 1540 |
| 590 | 20230921 | 090000 | 570830400 | 141200 | 140900 | 141600 | 140900 | 4048 |