34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 192500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 104306 |
| 3 | 20230914 | 192400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 4 | 20230914 | 192300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 5 | 20230914 | 192200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 6 | 20230914 | 192100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 7 | 20230914 | 192000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 8 | 20230914 | 191900 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 9 | 20230914 | 191800 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 10 | 20230914 | 191700 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 11 | 20230914 | 191600 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 12 | 20230914 | 191500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 13 | 20230914 | 191400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 14 | 20230914 | 191300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 15 | 20230914 | 191200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 16 | 20230914 | 191100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 17 | 20230914 | 191000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 18 | 20230914 | 190900 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 19 | 20230914 | 190800 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 20 | 20230914 | 190700 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 21 | 20230914 | 190600 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 22 | 20230914 | 190500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 23 | 20230914 | 190400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 24 | 20230914 | 190300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 25 | 20230914 | 190200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 26 | 20230914 | 190100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 27 | 20230914 | 190000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 28 | 20230914 | 185900 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 29 | 20230914 | 185800 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 30 | 20230914 | 185700 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 31 | 20230914 | 185600 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 32 | 20230914 | 185500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 104306 |
| 33 | 20230914 | 185400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 34 | 20230914 | 185300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 35 | 20230914 | 185200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 36 | 20230914 | 185100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 37 | 20230914 | 185000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 38 | 20230914 | 184900 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 39 | 20230914 | 184800 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 40 | 20230914 | 184700 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 41 | 20230914 | 184600 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 42 | 20230914 | 184500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 43 | 20230914 | 184400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 44 | 20230914 | 184300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 45 | 20230914 | 184200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 46 | 20230914 | 184100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 47 | 20230914 | 184000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 48 | 20230914 | 183900 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 49 | 20230914 | 183800 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 50 | 20230914 | 183700 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 51 | 20230914 | 183600 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 52 | 20230914 | 183500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 53 | 20230914 | 183400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 54 | 20230914 | 183300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 55 | 20230914 | 183200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 56 | 20230914 | 183100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 57 | 20230914 | 183000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 58 | 20230914 | 182900 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 59 | 20230914 | 182800 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 60 | 20230914 | 182700 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 61 | 20230914 | 182600 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 62 | 20230914 | 182500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 104306 |
| 63 | 20230914 | 182400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 64 | 20230914 | 182300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 65 | 20230914 | 182200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 66 | 20230914 | 182100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 67 | 20230914 | 182000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 68 | 20230914 | 181900 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 69 | 20230914 | 181800 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 70 | 20230914 | 181700 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 71 | 20230914 | 181600 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 72 | 20230914 | 181500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 73 | 20230914 | 181400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 74 | 20230914 | 181300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 75 | 20230914 | 181200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 76 | 20230914 | 181100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 77 | 20230914 | 181000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 78 | 20230914 | 180900 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 79 | 20230914 | 180800 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 80 | 20230914 | 180700 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 81 | 20230914 | 180600 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 82 | 20230914 | 180500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 83 | 20230914 | 180400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 84 | 20230914 | 180300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 85 | 20230914 | 180200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 86 | 20230914 | 180100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 87 | 20230914 | 180000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 88 | 20230914 | 175900 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 89 | 20230914 | 175800 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 90 | 20230914 | 175700 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 91 | 20230914 | 175600 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 92 | 20230914 | 175500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 104306 |
| 93 | 20230914 | 175400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 94 | 20230914 | 175300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 95 | 20230914 | 175200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 96 | 20230914 | 175100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 97 | 20230914 | 175000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 98 | 20230914 | 174900 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 99 | 20230914 | 174800 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 100 | 20230914 | 174700 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 101 | 20230914 | 174600 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 102 | 20230914 | 174500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 103 | 20230914 | 174400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 104 | 20230914 | 174300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 105 | 20230914 | 174200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 106 | 20230914 | 174100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 107 | 20230914 | 174000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 108 | 20230914 | 173900 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 109 | 20230914 | 173800 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 110 | 20230914 | 173700 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 111 | 20230914 | 173600 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 112 | 20230914 | 173500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 113 | 20230914 | 173400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 114 | 20230914 | 173300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 115 | 20230914 | 173200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 116 | 20230914 | 173100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 117 | 20230914 | 173000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 118 | 20230914 | 172900 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 119 | 20230914 | 172800 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 120 | 20230914 | 172700 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 121 | 20230914 | 172600 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 122 | 20230914 | 172500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 104306 |
| 123 | 20230914 | 172400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 124 | 20230914 | 172300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 125 | 20230914 | 172200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 126 | 20230914 | 172100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 127 | 20230914 | 172000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 128 | 20230914 | 171900 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 129 | 20230914 | 171800 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 130 | 20230914 | 171700 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 131 | 20230914 | 171600 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 132 | 20230914 | 171500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 133 | 20230914 | 171400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 134 | 20230914 | 171300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 135 | 20230914 | 171200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 136 | 20230914 | 171100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 137 | 20230914 | 171000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 138 | 20230914 | 170900 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 139 | 20230914 | 170800 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 140 | 20230914 | 170700 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 141 | 20230914 | 170600 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 142 | 20230914 | 170500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 143 | 20230914 | 170400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 144 | 20230914 | 170300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 145 | 20230914 | 170200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 146 | 20230914 | 170100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 147 | 20230914 | 170000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 148 | 20230914 | 165900 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 149 | 20230914 | 165800 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 150 | 20230914 | 165700 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 151 | 20230914 | 165600 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 152 | 20230914 | 165500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 104306 |
| 153 | 20230914 | 165400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 154 | 20230914 | 165300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 155 | 20230914 | 165200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 156 | 20230914 | 165100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 157 | 20230914 | 165000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 158 | 20230914 | 164900 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 159 | 20230914 | 164800 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 160 | 20230914 | 164700 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 161 | 20230914 | 164600 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 162 | 20230914 | 164500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 163 | 20230914 | 164400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 164 | 20230914 | 164300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 165 | 20230914 | 164200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 166 | 20230914 | 164100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 167 | 20230914 | 164000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 168 | 20230914 | 163900 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 169 | 20230914 | 163800 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 170 | 20230914 | 163700 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 171 | 20230914 | 163600 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 172 | 20230914 | 163500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 173 | 20230914 | 163400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 174 | 20230914 | 163300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 175 | 20230914 | 163200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 176 | 20230914 | 163100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 177 | 20230914 | 163000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 178 | 20230914 | 162900 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 179 | 20230914 | 162800 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 180 | 20230914 | 162700 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 181 | 20230914 | 162600 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 182 | 20230914 | 162500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 104306 |
| 183 | 20230914 | 162400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 184 | 20230914 | 162300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 185 | 20230914 | 162200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 186 | 20230914 | 162100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 187 | 20230914 | 162000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 188 | 20230914 | 161900 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 189 | 20230914 | 161800 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 190 | 20230914 | 161700 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 191 | 20230914 | 161600 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 192 | 20230914 | 161500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 193 | 20230914 | 161400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 194 | 20230914 | 161300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 195 | 20230914 | 161200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 196 | 20230914 | 161100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 197 | 20230914 | 161000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 198 | 20230914 | 160900 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 199 | 20230914 | 160800 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 200 | 20230914 | 160700 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 201 | 20230914 | 160600 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 202 | 20230914 | 160500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 203 | 20230914 | 160400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 204 | 20230914 | 160300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 205 | 20230914 | 160200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 206 | 20230914 | 160100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 207 | 20230914 | 160000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 208 | 20230914 | 155900 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 209 | 20230914 | 155800 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 210 | 20230914 | 155700 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 211 | 20230914 | 155600 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 212 | 20230914 | 155500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 104306 |
| 213 | 20230914 | 155400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 214 | 20230914 | 155300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 215 | 20230914 | 155200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 216 | 20230914 | 155100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 217 | 20230914 | 155000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 218 | 20230914 | 154900 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 219 | 20230914 | 154800 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 220 | 20230914 | 154700 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 221 | 20230914 | 154600 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 222 | 20230914 | 154500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 223 | 20230914 | 154400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 224 | 20230914 | 154300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 225 | 20230914 | 154200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 226 | 20230914 | 154100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 227 | 20230914 | 154000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 228 | 20230914 | 153900 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 229 | 20230914 | 153800 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 230 | 20230914 | 153700 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 231 | 20230914 | 153600 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 232 | 20230914 | 153500 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 233 | 20230914 | 153400 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 234 | 20230914 | 153300 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 235 | 20230914 | 153200 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 236 | 20230914 | 153100 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 237 | 20230914 | 153000 | 13589678100 | 39300 | 39300 | 39300 | 39300 | 104306 |
| 238 | 20230914 | 152900 | 9490452300 | 37800 | 37800 | 37800 | 37800 | 0 |
| 239 | 20230914 | 152800 | 9490452300 | 37800 | 37800 | 37800 | 37800 | 0 |
| 240 | 20230914 | 152700 | 9490452300 | 37800 | 37800 | 37800 | 37800 | 0 |
| 241 | 20230914 | 152600 | 9490452300 | 37800 | 37800 | 37800 | 37800 | 0 |
| 242 | 20230914 | 152500 | 9490452300 | 37800 | 37800 | 37800 | 37800 | 0 |
| 243 | 20230914 | 152400 | 9490452300 | 37800 | 37800 | 37800 | 37800 | 0 |
| 244 | 20230914 | 152300 | 9490452300 | 37800 | 37800 | 37800 | 37800 | 0 |
| 245 | 20230914 | 152200 | 9490452300 | 37800 | 37800 | 37800 | 37800 | 0 |
| 246 | 20230914 | 152100 | 9490452300 | 37800 | 37800 | 37800 | 37800 | 0 |
| 247 | 20230914 | 152000 | 9490452300 | 37800 | 37800 | 37800 | 37800 | 0 |
| 248 | 20230914 | 151900 | 9490452300 | 37800 | 37850 | 37950 | 37800 | 435 |
| 249 | 20230914 | 151800 | 9473990200 | 37950 | 37900 | 37950 | 37800 | 844 |
| 250 | 20230914 | 151700 | 9442006200 | 37850 | 37850 | 37950 | 37850 | 381 |
| 251 | 20230914 | 151600 | 9427565600 | 37900 | 37900 | 37900 | 37850 | 698 |
| 252 | 20230914 | 151500 | 9401133700 | 37900 | 37850 | 37900 | 37850 | 689 |
| 253 | 20230914 | 151400 | 9375039550 | 37900 | 37900 | 37950 | 37850 | 794 |
| 254 | 20230914 | 151300 | 9344929150 | 37900 | 37850 | 37950 | 37850 | 935 |
| 255 | 20230914 | 151200 | 9309485500 | 37850 | 37900 | 37950 | 37850 | 1002 |
| 256 | 20230914 | 151100 | 9271495400 | 37950 | 37900 | 37950 | 37900 | 653 |
| 257 | 20230914 | 151000 | 9246722450 | 37850 | 37950 | 37950 | 37850 | 603 |
| 258 | 20230914 | 150900 | 9223845400 | 37950 | 37900 | 37950 | 37900 | 645 |
| 259 | 20230914 | 150800 | 9199388050 | 37900 | 37900 | 37950 | 37900 | 867 |
| 260 | 20230914 | 150700 | 9166496150 | 37900 | 37850 | 37950 | 37800 | 685 |
| 261 | 20230914 | 150600 | 9140548250 | 37900 | 37850 | 37900 | 37800 | 891 |
| 262 | 20230914 | 150500 | 9106803250 | 37850 | 37800 | 37900 | 37800 | 672 |
| 263 | 20230914 | 150400 | 9081361700 | 37800 | 37800 | 37850 | 37800 | 460 |
| 264 | 20230914 | 150300 | 9063951950 | 37850 | 37850 | 37900 | 37750 | 729 |
| 265 | 20230914 | 150200 | 9036361800 | 37800 | 37850 | 37900 | 37800 | 773 |
| 266 | 20230914 | 150100 | 9007108500 | 37800 | 37800 | 37900 | 37800 | 727 |
| 267 | 20230914 | 150000 | 8979596850 | 37800 | 37900 | 37900 | 37750 | 456 |
| 268 | 20230914 | 145900 | 8962350350 | 37850 | 37800 | 37850 | 37750 | 714 |
| 269 | 20230914 | 145800 | 8935343050 | 37800 | 37800 | 37850 | 37750 | 632 |
| 270 | 20230914 | 145700 | 8911442950 | 37900 | 37850 | 37900 | 37800 | 811 |
| 271 | 20230914 | 145600 | 8880737300 | 37850 | 37900 | 37950 | 37800 | 528 |
| 272 | 20230914 | 145500 | 8860722850 | 37900 | 37800 | 37950 | 37800 | 771 |
| 273 | 20230914 | 145400 | 8831507250 | 37900 | 37950 | 37950 | 37800 | 999 |
| 274 | 20230914 | 145300 | 8793639800 | 37900 | 37850 | 37950 | 37850 | 1104 |
| 275 | 20230914 | 145200 | 8751795750 | 37850 | 37750 | 37900 | 37750 | 2684 |
| 276 | 20230914 | 145100 | 8650191950 | 37750 | 37700 | 37800 | 37700 | 711 |
| 277 | 20230914 | 145000 | 8623334900 | 37700 | 37750 | 37800 | 37700 | 986 |
| 278 | 20230914 | 144900 | 8586101000 | 37700 | 37750 | 37750 | 37700 | 457 |
| 279 | 20230914 | 144800 | 8568853400 | 37700 | 37700 | 37750 | 37650 | 395 |
| 280 | 20230914 | 144700 | 8553956000 | 37650 | 37650 | 37750 | 37650 | 388 |
| 281 | 20230914 | 144600 | 8539322100 | 37750 | 37750 | 37750 | 37600 | 899 |
| 282 | 20230914 | 144500 | 8505412500 | 37750 | 37750 | 37800 | 37650 | 485 |
| 283 | 20230914 | 144400 | 8487107850 | 37800 | 37650 | 37800 | 37650 | 551 |
| 284 | 20230914 | 144300 | 8466313150 | 37700 | 37800 | 37800 | 37700 | 796 |
| 285 | 20230914 | 144200 | 8436245200 | 37750 | 37800 | 37800 | 37700 | 366 |
| 286 | 20230914 | 144100 | 8422429550 | 37750 | 37750 | 37800 | 37750 | 1034 |
| 287 | 20230914 | 144000 | 8383379550 | 37750 | 37800 | 37800 | 37750 | 406 |
| 288 | 20230914 | 143900 | 8368041350 | 37750 | 37800 | 37800 | 37750 | 430 |
| 289 | 20230914 | 143800 | 8351792550 | 37800 | 37750 | 37800 | 37750 | 491 |
| 290 | 20230914 | 143700 | 8333237200 | 37800 | 37750 | 37800 | 37750 | 418 |
| 291 | 20230914 | 143600 | 8317441000 | 37800 | 37750 | 37800 | 37700 | 423 |
| 292 | 20230914 | 143500 | 8301469100 | 37750 | 37700 | 37750 | 37700 | 555 |
| 293 | 20230914 | 143400 | 8280530050 | 37650 | 37750 | 37750 | 37650 | 537 |
| 294 | 20230914 | 143300 | 8260284450 | 37750 | 37700 | 37750 | 37700 | 473 |
| 295 | 20230914 | 143200 | 8242433000 | 37750 | 37750 | 37750 | 37700 | 379 |
| 296 | 20230914 | 143100 | 8228132800 | 37700 | 37700 | 37700 | 37650 | 438 |
| 297 | 20230914 | 143000 | 8211629450 | 37750 | 37650 | 37800 | 37550 | 647 |
| 298 | 20230914 | 142900 | 8187253550 | 37600 | 37650 | 37700 | 37600 | 778 |
| 299 | 20230914 | 142800 | 8157976050 | 37650 | 37700 | 37700 | 37650 | 890 |
| 300 | 20230914 | 142700 | 8124435100 | 37700 | 37800 | 37850 | 37650 | 717 |
| 301 | 20230914 | 142600 | 8097342450 | 37750 | 37750 | 37800 | 37700 | 610 |
| 302 | 20230914 | 142500 | 8074311350 | 37750 | 37700 | 37800 | 37650 | 600 |
| 303 | 20230914 | 142400 | 8051654400 | 37750 | 37750 | 37750 | 37650 | 460 |
| 304 | 20230914 | 142300 | 8034299200 | 37700 | 37550 | 37700 | 37550 | 650 |
| 305 | 20230914 | 142200 | 8009827000 | 37600 | 37550 | 37650 | 37550 | 584 |
| 306 | 20230914 | 142100 | 7987863500 | 37600 | 37650 | 37650 | 37550 | 221 |
| 307 | 20230914 | 142000 | 7979549800 | 37550 | 37650 | 37700 | 37550 | 586 |
| 308 | 20230914 | 141900 | 7957501600 | 37650 | 37700 | 37800 | 37650 | 523 |
| 309 | 20230914 | 141800 | 7937759150 | 37750 | 37750 | 37800 | 37700 | 534 |
| 310 | 20230914 | 141700 | 7917593350 | 37750 | 37800 | 37850 | 37750 | 816 |
| 311 | 20230914 | 141600 | 7886751550 | 37850 | 37750 | 37850 | 37750 | 1339 |
| 312 | 20230914 | 141500 | 7836148150 | 37700 | 37650 | 37750 | 37650 | 2533 |
| 313 | 20230914 | 141400 | 7740603600 | 37700 | 37650 | 37700 | 37600 | 1672 |
| 314 | 20230914 | 141300 | 7677604050 | 37600 | 37600 | 37700 | 37600 | 1470 |
| 315 | 20230914 | 141200 | 7622278550 | 37600 | 37400 | 37600 | 37400 | 2114 |
| 316 | 20230914 | 141100 | 7543070650 | 37450 | 37400 | 37500 | 37350 | 506 |
| 317 | 20230914 | 141000 | 7524132150 | 37400 | 37400 | 37500 | 37350 | 1194 |
| 318 | 20230914 | 140900 | 7479422300 | 37350 | 37300 | 37400 | 37250 | 750 |
| 319 | 20230914 | 140800 | 7451441950 | 37250 | 37300 | 37300 | 37250 | 232 |
| 320 | 20230914 | 140700 | 7442789050 | 37250 | 37250 | 37300 | 37200 | 470 |
| 321 | 20230914 | 140600 | 7425275650 | 37250 | 37250 | 37350 | 37200 | 614 |
| 322 | 20230914 | 140500 | 7402381250 | 37300 | 37200 | 37400 | 37200 | 1752 |
| 323 | 20230914 | 140400 | 7336964550 | 37200 | 37250 | 37250 | 37150 | 713 |
| 324 | 20230914 | 140300 | 7310418700 | 37200 | 37100 | 37200 | 37100 | 751 |
| 325 | 20230914 | 140200 | 7282501150 | 37100 | 37050 | 37150 | 37050 | 515 |
| 326 | 20230914 | 140100 | 7263405500 | 37050 | 37000 | 37200 | 37000 | 921 |
| 327 | 20230914 | 140000 | 7229218900 | 37050 | 37000 | 37050 | 37000 | 453 |
| 328 | 20230914 | 135900 | 7212447500 | 36950 | 36900 | 37050 | 36900 | 268 |
| 329 | 20230914 | 135800 | 7202547100 | 36900 | 36900 | 36900 | 36850 | 1334 |
| 330 | 20230914 | 135700 | 7153363200 | 36950 | 36950 | 37000 | 36850 | 1642 |
| 331 | 20230914 | 135600 | 7092755950 | 36950 | 36950 | 37000 | 36900 | 999 |
| 332 | 20230914 | 135500 | 7055832500 | 36900 | 36950 | 37000 | 36900 | 418 |
| 333 | 20230914 | 135400 | 7040389000 | 36950 | 36950 | 37000 | 36950 | 758 |
| 334 | 20230914 | 135300 | 7012374400 | 37000 | 37000 | 37000 | 36950 | 2260 |
| 335 | 20230914 | 135200 | 6928837650 | 37000 | 37000 | 37050 | 37000 | 1021 |
| 336 | 20230914 | 135100 | 6891060200 | 37000 | 37000 | 37050 | 37000 | 542 |
| 337 | 20230914 | 135000 | 6871004250 | 37050 | 37100 | 37100 | 37050 | 1645 |
| 338 | 20230914 | 134900 | 6810026150 | 37100 | 37100 | 37150 | 37100 | 61 |
| 339 | 20230914 | 134800 | 6807762550 | 37100 | 37150 | 37150 | 37100 | 125 |
| 340 | 20230914 | 134700 | 6803123000 | 37100 | 37150 | 37150 | 37100 | 453 |
| 341 | 20230914 | 134600 | 6786305150 | 37150 | 37150 | 37200 | 37150 | 178 |
| 342 | 20230914 | 134500 | 6779691300 | 37200 | 37150 | 37250 | 37150 | 1121 |
| 343 | 20230914 | 134400 | 6737973100 | 37100 | 37200 | 37200 | 37100 | 1820 |
| 344 | 20230914 | 134300 | 6670400650 | 37200 | 37200 | 37200 | 37150 | 149 |
| 345 | 20230914 | 134200 | 6664859000 | 37200 | 37200 | 37250 | 37150 | 350 |
| 346 | 20230914 | 134100 | 6651830650 | 37150 | 37150 | 37200 | 37150 | 258 |
| 347 | 20230914 | 134000 | 6642241250 | 37150 | 37200 | 37250 | 37150 | 223 |
| 348 | 20230914 | 133900 | 6633946600 | 37200 | 37200 | 37200 | 37200 | 148 |
| 349 | 20230914 | 133800 | 6628441000 | 37250 | 37200 | 37250 | 37200 | 120 |
| 350 | 20230914 | 133700 | 6623976550 | 37200 | 37150 | 37200 | 37150 | 244 |
| 351 | 20230914 | 133600 | 6614900000 | 37150 | 37100 | 37200 | 37100 | 880 |
| 352 | 20230914 | 133500 | 6582183650 | 37150 | 37150 | 37150 | 37100 | 266 |
| 353 | 20230914 | 133400 | 6572305250 | 37150 | 37150 | 37150 | 37100 | 385 |
| 354 | 20230914 | 133300 | 6558003750 | 37100 | 37150 | 37150 | 37100 | 229 |
| 355 | 20230914 | 133200 | 6549498400 | 37150 | 37200 | 37200 | 37150 | 319 |
| 356 | 20230914 | 133100 | 6537644250 | 37150 | 37100 | 37150 | 37100 | 135 |
| 357 | 20230914 | 133000 | 6532629900 | 37100 | 37150 | 37150 | 37100 | 266 |
| 358 | 20230914 | 132900 | 6522751550 | 37100 | 37100 | 37100 | 37050 | 247 |
| 359 | 20230914 | 132800 | 6513588100 | 37050 | 37100 | 37100 | 37050 | 256 |
| 360 | 20230914 | 132700 | 6504100850 | 37100 | 37000 | 37100 | 37000 | 156 |
| 361 | 20230914 | 132600 | 6498323850 | 37000 | 37000 | 37100 | 36950 | 146 |
| 362 | 20230914 | 132500 | 6492924400 | 37000 | 36950 | 37050 | 36900 | 709 |
| 363 | 20230914 | 132400 | 6466700350 | 36900 | 37150 | 37150 | 36900 | 1950 |
| 364 | 20230914 | 132300 | 6394523050 | 37100 | 37150 | 37150 | 37100 | 465 |
| 365 | 20230914 | 132200 | 6377250550 | 37150 | 37100 | 37150 | 37100 | 427 |
| 366 | 20230914 | 132100 | 6361389550 | 37100 | 37100 | 37150 | 37100 | 206 |
| 367 | 20230914 | 132000 | 6353746500 | 37100 | 37150 | 37150 | 37100 | 189 |
| 368 | 20230914 | 131900 | 6346725250 | 37100 | 37150 | 37200 | 37100 | 334 |
| 369 | 20230914 | 131800 | 6334328800 | 37100 | 37350 | 37350 | 37000 | 10375 |
| 370 | 20230914 | 131700 | 5949473500 | 37350 | 37350 | 37400 | 37350 | 430 |
| 371 | 20230914 | 131600 | 5933397050 | 37350 | 37350 | 37350 | 37350 | 102 |
| 372 | 20230914 | 131500 | 5929587350 | 37400 | 37400 | 37400 | 37350 | 237 |
| 373 | 20230914 | 131400 | 5920725850 | 37400 | 37400 | 37450 | 37400 | 67 |
| 374 | 20230914 | 131300 | 5918219600 | 37400 | 37400 | 37500 | 37400 | 348 |
| 375 | 20230914 | 131200 | 5905174400 | 37400 | 37450 | 37450 | 37400 | 113 |
| 376 | 20230914 | 131100 | 5900946650 | 37400 | 37400 | 37450 | 37400 | 113 |
| 377 | 20230914 | 131000 | 5896719900 | 37400 | 37400 | 37450 | 37400 | 127 |
| 378 | 20230914 | 130900 | 5891968250 | 37400 | 37450 | 37500 | 37400 | 207 |
| 379 | 20230914 | 130800 | 5884216000 | 37450 | 37450 | 37450 | 37450 | 59 |
| 380 | 20230914 | 130700 | 5882006450 | 37500 | 37450 | 37500 | 37450 | 53 |
| 381 | 20230914 | 130600 | 5880021150 | 37450 | 37400 | 37500 | 37350 | 213 |
| 382 | 20230914 | 130500 | 5872040050 | 37400 | 37450 | 37450 | 37350 | 71 |
| 383 | 20230914 | 130400 | 5869384200 | 37400 | 37450 | 37450 | 37400 | 335 |
| 384 | 20230914 | 130300 | 5856851950 | 37450 | 37500 | 37500 | 37450 | 187 |
| 385 | 20230914 | 130200 | 5849848350 | 37450 | 37400 | 37450 | 37400 | 434 |
| 386 | 20230914 | 130100 | 5833608050 | 37400 | 37500 | 37500 | 37400 | 289 |
| 387 | 20230914 | 130000 | 5822786550 | 37500 | 37650 | 37650 | 37500 | 948 |
| 388 | 20230914 | 125900 | 5787161700 | 37650 | 37650 | 37650 | 37600 | 13 |
| 389 | 20230914 | 125800 | 5786672350 | 37650 | 37650 | 37650 | 37600 | 26 |
| 390 | 20230914 | 125700 | 5785694250 | 37600 | 37650 | 37650 | 37550 | 26 |
| 391 | 20230914 | 125600 | 5784717350 | 37550 | 37600 | 37650 | 37550 | 92 |
| 392 | 20230914 | 125500 | 5781259100 | 37600 | 37650 | 37650 | 37550 | 26 |
| 393 | 20230914 | 125400 | 5780281750 | 37600 | 37600 | 37650 | 37600 | 114 |
| 394 | 20230914 | 125300 | 5775995250 | 37600 | 37650 | 37650 | 37600 | 53 |
| 395 | 20230914 | 125200 | 5774000100 | 37650 | 37650 | 37700 | 37650 | 72 |
| 396 | 20230914 | 125100 | 5771289250 | 37650 | 37550 | 37650 | 37550 | 577 |
| 397 | 20230914 | 125000 | 5749591250 | 37550 | 37550 | 37600 | 37500 | 73 |
| 398 | 20230914 | 124900 | 5746849700 | 37550 | 37550 | 37550 | 37550 | 26 |
| 399 | 20230914 | 124800 | 5745873400 | 37500 | 37500 | 37550 | 37500 | 122 |
| 400 | 20230914 | 124700 | 5741298350 | 37500 | 37550 | 37550 | 37500 | 234 |
| 401 | 20230914 | 124600 | 5732512400 | 37500 | 37500 | 37500 | 37500 | 41 |
| 402 | 20230914 | 124500 | 5730974900 | 37500 | 37450 | 37500 | 37450 | 71 |
| 403 | 20230914 | 124400 | 5728313100 | 37450 | 37500 | 37500 | 37450 | 53 |
| 404 | 20230914 | 124300 | 5726326150 | 37500 | 37450 | 37500 | 37450 | 391 |
| 405 | 20230914 | 124200 | 5711675450 | 37450 | 37400 | 37450 | 37400 | 78 |
| 406 | 20230914 | 124100 | 5708755050 | 37400 | 37450 | 37450 | 37400 | 51 |
| 407 | 20230914 | 124000 | 5706846450 | 37500 | 37450 | 37500 | 37450 | 138 |
| 408 | 20230914 | 123900 | 5701677900 | 37450 | 37500 | 37500 | 37450 | 30 |
| 409 | 20230914 | 123800 | 5700553950 | 37450 | 37450 | 37450 | 37450 | 131 |
| 410 | 20230914 | 123700 | 5695648000 | 37450 | 37450 | 37500 | 37450 | 46 |
| 411 | 20230914 | 123600 | 5693923900 | 37450 | 37450 | 37450 | 37450 | 18 |
| 412 | 20230914 | 123500 | 5693249800 | 37500 | 37450 | 37550 | 37450 | 30 |
| 413 | 20230914 | 123400 | 5692124700 | 37450 | 37500 | 37500 | 37450 | 38 |
| 414 | 20230914 | 123300 | 5690700100 | 37550 | 37450 | 37550 | 37450 | 377 |
| 415 | 20230914 | 123200 | 5676545600 | 37450 | 37300 | 37450 | 37300 | 296 |
| 416 | 20230914 | 123100 | 5665470800 | 37300 | 37300 | 37300 | 37300 | 13 |
| 417 | 20230914 | 123000 | 5664985900 | 37250 | 37350 | 37350 | 37250 | 1404 |
| 418 | 20230914 | 122900 | 5612619750 | 37350 | 37450 | 37450 | 37350 | 2924 |
| 419 | 20230914 | 122800 | 5503285550 | 37450 | 37450 | 37450 | 37450 | 13 |
| 420 | 20230914 | 122700 | 5502798700 | 37450 | 37450 | 37500 | 37450 | 181 |
| 421 | 20230914 | 122600 | 5496019000 | 37500 | 37450 | 37500 | 37450 | 23 |
| 422 | 20230914 | 122500 | 5495156650 | 37500 | 37500 | 37600 | 37450 | 215 |
| 423 | 20230914 | 122400 | 5487094450 | 37500 | 37450 | 37500 | 37450 | 22 |
| 424 | 20230914 | 122300 | 5486270100 | 37450 | 37600 | 37600 | 37450 | 1002 |
| 425 | 20230914 | 122200 | 5448680050 | 37600 | 37600 | 37650 | 37600 | 167 |
| 426 | 20230914 | 122100 | 5442400400 | 37600 | 37550 | 37600 | 37550 | 29 |
| 427 | 20230914 | 122000 | 5441310950 | 37550 | 37550 | 37600 | 37550 | 64 |
| 428 | 20230914 | 121900 | 5438905200 | 37550 | 37550 | 37600 | 37550 | 27 |
| 429 | 20230914 | 121800 | 5437890900 | 37600 | 37550 | 37600 | 37550 | 22 |
| 430 | 20230914 | 121700 | 5437064350 | 37550 | 37550 | 37600 | 37550 | 17 |
| 431 | 20230914 | 121600 | 5436425800 | 37550 | 37550 | 37600 | 37550 | 14 |
| 432 | 20230914 | 121500 | 5435899650 | 37550 | 37600 | 37600 | 37550 | 405 |
| 433 | 20230914 | 121400 | 5420672350 | 37650 | 37600 | 37650 | 37600 | 214 |
| 434 | 20230914 | 121300 | 5412615800 | 37600 | 37600 | 37650 | 37600 | 47 |
| 435 | 20230914 | 121200 | 5410848000 | 37600 | 37550 | 37600 | 37550 | 37 |
| 436 | 20230914 | 121100 | 5409457500 | 37600 | 37550 | 37600 | 37550 | 31 |
| 437 | 20230914 | 121000 | 5408293050 | 37550 | 37650 | 37650 | 37550 | 60 |
| 438 | 20230914 | 120900 | 5406036150 | 37650 | 37650 | 37650 | 37600 | 36 |
| 439 | 20230914 | 120800 | 5404680900 | 37650 | 37600 | 37650 | 37600 | 72 |
| 440 | 20230914 | 120700 | 5401970700 | 37600 | 37650 | 37650 | 37600 | 24 |
| 441 | 20230914 | 120600 | 5401067850 | 37600 | 37600 | 37700 | 37600 | 437 |
| 442 | 20230914 | 120500 | 5384604750 | 37650 | 37650 | 37650 | 37650 | 24 |
| 443 | 20230914 | 120400 | 5383701150 | 37600 | 37650 | 37650 | 37600 | 42 |
| 444 | 20230914 | 120300 | 5382121650 | 37650 | 37650 | 37650 | 37600 | 67 |
| 445 | 20230914 | 120200 | 5379600750 | 37700 | 37650 | 37700 | 37600 | 19 |
| 446 | 20230914 | 120100 | 5378885200 | 37600 | 37650 | 37650 | 37600 | 178 |
| 447 | 20230914 | 120000 | 5372185700 | 37600 | 37600 | 37650 | 37600 | 13 |
| 448 | 20230914 | 115900 | 5371696600 | 37550 | 37600 | 37600 | 37550 | 93 |
| 449 | 20230914 | 115800 | 5368201300 | 37600 | 37600 | 37600 | 37600 | 328 |
| 450 | 20230914 | 115700 | 5355868500 | 37600 | 37700 | 37700 | 37600 | 240 |
| 451 | 20230914 | 115600 | 5346836250 | 37650 | 37700 | 37700 | 37650 | 87 |
| 452 | 20230914 | 115500 | 5343559450 | 37700 | 37650 | 37700 | 37650 | 51 |
| 453 | 20230914 | 115400 | 5341638200 | 37650 | 37700 | 37700 | 37650 | 84 |
| 454 | 20230914 | 115300 | 5338472850 | 37650 | 37650 | 37700 | 37650 | 279 |
| 455 | 20230914 | 115200 | 5327960800 | 37650 | 37700 | 37700 | 37650 | 87 |
| 456 | 20230914 | 115100 | 5324682300 | 37650 | 37650 | 37650 | 37650 | 28 |
| 457 | 20230914 | 115000 | 5323628100 | 37700 | 37600 | 37750 | 37600 | 170 |
| 458 | 20230914 | 114900 | 5317227600 | 37700 | 37600 | 37700 | 37550 | 1766 |
| 459 | 20230914 | 114800 | 5250702100 | 37600 | 37650 | 37650 | 37600 | 357 |
| 460 | 20230914 | 114700 | 5237263150 | 37650 | 37750 | 37750 | 37650 | 209 |
| 461 | 20230914 | 114600 | 5229383100 | 37750 | 37700 | 37800 | 37700 | 71 |
| 462 | 20230914 | 114500 | 5226702100 | 37750 | 37750 | 37750 | 37700 | 318 |
| 463 | 20230914 | 114400 | 5214698200 | 37750 | 37750 | 37750 | 37700 | 136 |
| 464 | 20230914 | 114300 | 5209565000 | 37750 | 37700 | 37750 | 37700 | 55 |
| 465 | 20230914 | 114200 | 5207491250 | 37750 | 37750 | 37750 | 37700 | 202 |
| 466 | 20230914 | 114100 | 5199865950 | 37750 | 37800 | 37850 | 37750 | 69 |
| 467 | 20230914 | 114000 | 5197258350 | 37800 | 37800 | 37800 | 37800 | 173 |
| 468 | 20230914 | 113900 | 5190718950 | 37850 | 37850 | 37850 | 37850 | 9 |
| 469 | 20230914 | 113800 | 5190378300 | 37800 | 37850 | 37850 | 37800 | 773 |
| 470 | 20230914 | 113700 | 5161126100 | 37850 | 37800 | 37850 | 37800 | 33 |
| 471 | 20230914 | 113600 | 5159878250 | 37800 | 37800 | 37850 | 37750 | 250 |
| 472 | 20230914 | 113500 | 5150427200 | 37800 | 37850 | 37850 | 37800 | 113 |
| 473 | 20230914 | 113400 | 5146154450 | 37850 | 37800 | 37850 | 37800 | 62 |
| 474 | 20230914 | 113300 | 5143809000 | 37800 | 37800 | 37850 | 37800 | 132 |
| 475 | 20230914 | 113200 | 5138815900 | 37800 | 37800 | 37800 | 37750 | 791 |
| 476 | 20230914 | 113100 | 5108916750 | 37750 | 37800 | 37800 | 37750 | 226 |
| 477 | 20230914 | 113000 | 5100380700 | 37800 | 37800 | 37800 | 37750 | 430 |
| 478 | 20230914 | 112900 | 5084126850 | 37800 | 37750 | 37800 | 37700 | 695 |
| 479 | 20230914 | 112800 | 5057873400 | 37700 | 37750 | 37750 | 37700 | 82 |
| 480 | 20230914 | 112700 | 5054779300 | 37700 | 37700 | 37700 | 37700 | 155 |
| 481 | 20230914 | 112600 | 5048935800 | 37650 | 37650 | 37700 | 37650 | 133 |
| 482 | 20230914 | 112500 | 5043924950 | 37600 | 37750 | 37750 | 37600 | 419 |
| 483 | 20230914 | 112400 | 5028141550 | 37750 | 37750 | 37750 | 37700 | 554 |
| 484 | 20230914 | 112300 | 5007243000 | 37750 | 37750 | 37750 | 37700 | 160 |
| 485 | 20230914 | 112200 | 5001209150 | 37750 | 37750 | 37750 | 37700 | 1540 |
| 486 | 20230914 | 112100 | 4943084150 | 37700 | 37750 | 37750 | 37700 | 341 |
| 487 | 20230914 | 112000 | 4930219150 | 37750 | 37700 | 37750 | 37700 | 318 |
| 488 | 20230914 | 111900 | 4918223200 | 37700 | 37700 | 37700 | 37650 | 427 |
| 489 | 20230914 | 111800 | 4902137300 | 37700 | 37700 | 37700 | 37650 | 196 |
| 490 | 20230914 | 111700 | 4894748350 | 37650 | 37650 | 37650 | 37550 | 437 |
| 491 | 20230914 | 111600 | 4878297300 | 37650 | 37600 | 37700 | 37600 | 328 |
| 492 | 20230914 | 111500 | 4865946250 | 37650 | 37650 | 37650 | 37550 | 300 |
| 493 | 20230914 | 111400 | 4854654150 | 37550 | 37650 | 37700 | 37550 | 447 |
| 494 | 20230914 | 111300 | 4837820650 | 37650 | 37600 | 37650 | 37500 | 303 |
| 495 | 20230914 | 111200 | 4826431150 | 37500 | 37550 | 37600 | 37500 | 552 |
| 496 | 20230914 | 111100 | 4805683250 | 37500 | 37550 | 37550 | 37500 | 1023 |
| 497 | 20230914 | 111000 | 4767270550 | 37500 | 37400 | 37500 | 37200 | 1933 |
| 498 | 20230914 | 110900 | 4695201850 | 37400 | 37450 | 37450 | 37350 | 1323 |
| 499 | 20230914 | 110800 | 4645782300 | 37450 | 37450 | 37450 | 37350 | 161 |
| 500 | 20230914 | 110700 | 4639754400 | 37350 | 37400 | 37450 | 37350 | 254 |
| 501 | 20230914 | 110600 | 4630255850 | 37400 | 37450 | 37450 | 37400 | 105 |
| 502 | 20230914 | 110500 | 4626324150 | 37450 | 37450 | 37450 | 37350 | 85 |
| 503 | 20230914 | 110400 | 4623147200 | 37350 | 37450 | 37500 | 37350 | 58 |
| 504 | 20230914 | 110300 | 4620974900 | 37450 | 37350 | 37450 | 37350 | 106 |
| 505 | 20230914 | 110200 | 4617010350 | 37350 | 37150 | 37350 | 37150 | 535 |
| 506 | 20230914 | 110100 | 4597043600 | 37200 | 37200 | 37250 | 37200 | 171 |
| 507 | 20230914 | 110000 | 4590675150 | 37200 | 37200 | 37300 | 37150 | 575 |
| 508 | 20230914 | 105900 | 4569285550 | 37250 | 37300 | 37300 | 37250 | 318 |
| 509 | 20230914 | 105800 | 4557425750 | 37300 | 37250 | 37350 | 37250 | 37 |
| 510 | 20230914 | 105700 | 4556047200 | 37300 | 37250 | 37300 | 37200 | 223 |
| 511 | 20230914 | 105600 | 4547740900 | 37200 | 37200 | 37250 | 37200 | 102 |
| 512 | 20230914 | 105500 | 4543946000 | 37200 | 37150 | 37200 | 37150 | 31 |
| 513 | 20230914 | 105400 | 4542794150 | 37250 | 37250 | 37250 | 37150 | 694 |
| 514 | 20230914 | 105300 | 4516966650 | 37250 | 37300 | 37300 | 37250 | 335 |
| 515 | 20230914 | 105200 | 4504477800 | 37300 | 37250 | 37300 | 37200 | 72 |
| 516 | 20230914 | 105100 | 4501797350 | 37200 | 37200 | 37200 | 37200 | 105 |
| 517 | 20230914 | 105000 | 4497891350 | 37200 | 37250 | 37300 | 37200 | 307 |
| 518 | 20230914 | 104900 | 4486461700 | 37250 | 37200 | 37250 | 37200 | 274 |
| 519 | 20230914 | 104800 | 4476268700 | 37200 | 37150 | 37200 | 37150 | 588 |
| 520 | 20230914 | 104700 | 4454415550 | 37100 | 37200 | 37200 | 37100 | 147 |
| 521 | 20230914 | 104600 | 4448950050 | 37200 | 37050 | 37200 | 37050 | 138 |
| 522 | 20230914 | 104500 | 4443834850 | 37050 | 37100 | 37100 | 37050 | 329 |
| 523 | 20230914 | 104400 | 4431640800 | 37100 | 37150 | 37200 | 37100 | 244 |
| 524 | 20230914 | 104300 | 4422574450 | 37100 | 37050 | 37200 | 37050 | 158 |
| 525 | 20230914 | 104200 | 4416707150 | 37100 | 37050 | 37100 | 37050 | 173 |
| 526 | 20230914 | 104100 | 4410289350 | 37100 | 37000 | 37100 | 37000 | 156 |
| 527 | 20230914 | 104000 | 4404515300 | 37000 | 37050 | 37050 | 37000 | 262 |
| 528 | 20230914 | 103900 | 4394810400 | 37100 | 37100 | 37100 | 37050 | 1026 |
| 529 | 20230914 | 103800 | 4356790500 | 37100 | 37200 | 37200 | 37100 | 224 |
| 530 | 20230914 | 103700 | 4348459800 | 37200 | 37150 | 37200 | 37000 | 692 |
| 531 | 20230914 | 103600 | 4322722400 | 37100 | 36950 | 37100 | 36950 | 232 |
| 532 | 20230914 | 103500 | 4314133650 | 36950 | 37000 | 37150 | 36900 | 1117 |
| 533 | 20230914 | 103400 | 4272802700 | 36950 | 37350 | 37350 | 36950 | 10137 |
| 534 | 20230914 | 103300 | 3897424550 | 37350 | 37400 | 37400 | 37300 | 1362 |
| 535 | 20230914 | 103200 | 3846566650 | 37400 | 37450 | 37450 | 37400 | 23 |
| 536 | 20230914 | 103100 | 3845706250 | 37450 | 37400 | 37450 | 37400 | 368 |
| 537 | 20230914 | 103000 | 3831930350 | 37400 | 37500 | 37500 | 37400 | 528 |
| 538 | 20230914 | 102900 | 3812143300 | 37500 | 37650 | 37700 | 37500 | 1303 |
| 539 | 20230914 | 102800 | 3763128000 | 37700 | 37650 | 37700 | 37650 | 20 |
| 540 | 20230914 | 102700 | 3762374700 | 37650 | 37650 | 37650 | 37650 | 12 |
| 541 | 20230914 | 102600 | 3761922900 | 37650 | 37650 | 37700 | 37650 | 21 |
| 542 | 20230914 | 102500 | 3761132200 | 37650 | 37650 | 37750 | 37650 | 209 |
| 543 | 20230914 | 102400 | 3753259350 | 37650 | 37650 | 37700 | 37650 | 137 |
| 544 | 20230914 | 102300 | 3748095350 | 37600 | 37600 | 37600 | 37550 | 1040 |
| 545 | 20230914 | 102200 | 3708995000 | 37550 | 37500 | 37550 | 37500 | 388 |
| 546 | 20230914 | 102100 | 3694426400 | 37500 | 37500 | 37550 | 37500 | 243 |
| 547 | 20230914 | 102000 | 3685312800 | 37400 | 37400 | 37500 | 37400 | 70 |
| 548 | 20230914 | 101900 | 3682694100 | 37400 | 37400 | 37600 | 37400 | 271 |
| 549 | 20230914 | 101800 | 3672512750 | 37500 | 37400 | 37500 | 37400 | 447 |
| 550 | 20230914 | 101700 | 3655751250 | 37350 | 37350 | 37500 | 37350 | 541 |
| 551 | 20230914 | 101600 | 3635492350 | 37500 | 37550 | 37600 | 37250 | 1041 |
| 552 | 20230914 | 101500 | 3596533550 | 37500 | 37550 | 37550 | 37300 | 1371 |
| 553 | 20230914 | 101400 | 3545232500 | 37550 | 37550 | 37600 | 37550 | 721 |
| 554 | 20230914 | 101300 | 3518153700 | 37600 | 37700 | 37700 | 37600 | 557 |
| 555 | 20230914 | 101200 | 3497208800 | 37650 | 37650 | 37650 | 37650 | 105 |
| 556 | 20230914 | 101100 | 3493255550 | 37650 | 37650 | 37650 | 37650 | 228 |
| 557 | 20230914 | 101000 | 3484671350 | 37650 | 37750 | 37750 | 37600 | 388 |
| 558 | 20230914 | 100900 | 3470060500 | 37750 | 37700 | 37750 | 37600 | 1145 |
| 559 | 20230914 | 100800 | 3426981250 | 37700 | 37700 | 37800 | 37650 | 574 |
| 560 | 20230914 | 100700 | 3405338650 | 37650 | 37700 | 37800 | 37650 | 222 |
| 561 | 20230914 | 100600 | 3396976700 | 37800 | 37600 | 37800 | 37600 | 1009 |
| 562 | 20230914 | 100500 | 3358990250 | 37600 | 37600 | 37600 | 37600 | 123 |
| 563 | 20230914 | 100400 | 3354365450 | 37600 | 37600 | 37600 | 37600 | 331 |
| 564 | 20230914 | 100300 | 3341919850 | 37600 | 37700 | 37700 | 37600 | 902 |
| 565 | 20230914 | 100200 | 3307966550 | 37700 | 37850 | 37900 | 37700 | 1054 |
| 566 | 20230914 | 100100 | 3268124400 | 37850 | 37900 | 37900 | 37800 | 815 |
| 567 | 20230914 | 100000 | 3237276650 | 37900 | 37900 | 37900 | 37850 | 1480 |
| 568 | 20230914 | 095900 | 3181185850 | 37850 | 37800 | 37850 | 37750 | 193 |
| 569 | 20230914 | 095800 | 3173885900 | 37800 | 37850 | 37850 | 37750 | 954 |
| 570 | 20230914 | 095700 | 3137837950 | 37850 | 37950 | 37950 | 37850 | 957 |
| 571 | 20230914 | 095600 | 3101578450 | 37950 | 38000 | 38000 | 37950 | 1223 |
| 572 | 20230914 | 095500 | 3055112250 | 38000 | 37900 | 38000 | 37900 | 1442 |
| 573 | 20230914 | 095400 | 3000376150 | 37900 | 37900 | 37900 | 37800 | 820 |
| 574 | 20230914 | 095300 | 2969305150 | 37900 | 37850 | 37900 | 37800 | 365 |
| 575 | 20230914 | 095200 | 2955483800 | 37900 | 37900 | 37900 | 37850 | 536 |
| 576 | 20230914 | 095100 | 2935180750 | 37900 | 37800 | 37900 | 37800 | 433 |
| 577 | 20230914 | 095000 | 2918775200 | 37800 | 37900 | 37950 | 37800 | 729 |
| 578 | 20230914 | 094900 | 2891175450 | 37900 | 37900 | 37900 | 37900 | 280 |
| 579 | 20230914 | 094800 | 2880563450 | 37900 | 37950 | 37950 | 37900 | 224 |
| 580 | 20230914 | 094700 | 2872064650 | 37950 | 37900 | 37950 | 37900 | 526 |
| 581 | 20230914 | 094600 | 2852110350 | 37900 | 37950 | 37950 | 37900 | 882 |
| 582 | 20230914 | 094500 | 2818646900 | 37950 | 37900 | 37950 | 37850 | 803 |
| 583 | 20230914 | 094400 | 2788213900 | 37900 | 37800 | 37950 | 37800 | 775 |
| 584 | 20230914 | 094300 | 2758852250 | 37800 | 37700 | 37800 | 37650 | 995 |
| 585 | 20230914 | 094200 | 2721345500 | 37700 | 37650 | 37700 | 37650 | 287 |
| 586 | 20230914 | 094100 | 2710530750 | 37600 | 37500 | 37600 | 37400 | 3158 |
| 587 | 20230914 | 094000 | 2592312500 | 37500 | 37600 | 37650 | 37500 | 436 |
| 588 | 20230914 | 093900 | 2575941800 | 37600 | 37750 | 37750 | 37600 | 1311 |
| 589 | 20230914 | 093800 | 2526584650 | 37800 | 37700 | 37800 | 37700 | 497 |
| 590 | 20230914 | 093700 | 2507822000 | 37650 | 37600 | 37700 | 37600 | 21 |
| 591 | 20230914 | 093600 | 2507031800 | 37600 | 37700 | 37700 | 37600 | 366 |
| 592 | 20230914 | 093500 | 2493262150 | 37700 | 37600 | 37800 | 37600 | 515 |
| 593 | 20230914 | 093400 | 2473835600 | 37700 | 37550 | 37700 | 37550 | 156 |
| 594 | 20230914 | 093300 | 2467974700 | 37550 | 37650 | 37700 | 37500 | 501 |
| 595 | 20230914 | 093200 | 2449131200 | 37650 | 37500 | 37650 | 37450 | 1024 |
| 596 | 20230914 | 093100 | 2410651050 | 37500 | 37550 | 37550 | 37500 | 171 |
| 597 | 20230914 | 093000 | 2404233500 | 37500 | 37500 | 37550 | 37450 | 224 |
| 598 | 20230914 | 092900 | 2395833500 | 37500 | 37500 | 37550 | 37500 | 249 |
| 599 | 20230914 | 092800 | 2386495900 | 37600 | 37650 | 37700 | 37500 | 2024 |
| 600 | 20230914 | 092700 | 2310506300 | 37650 | 37700 | 37700 | 37600 | 596 |
| 601 | 20230914 | 092600 | 2288082250 | 37600 | 37850 | 37850 | 37600 | 1470 |
| 602 | 20230914 | 092500 | 2232621900 | 37850 | 37900 | 37950 | 37850 | 684 |
| 603 | 20230914 | 092400 | 2206715050 | 37900 | 38000 | 38000 | 37900 | 1071 |
| 604 | 20230914 | 092300 | 2166066750 | 38000 | 38050 | 38050 | 37900 | 1071 |
| 605 | 20230914 | 092200 | 2125365650 | 38050 | 38050 | 38050 | 37850 | 1635 |
| 606 | 20230914 | 092100 | 2063301550 | 38050 | 37900 | 38100 | 37850 | 5705 |
| 607 | 20230914 | 092000 | 1846507850 | 37900 | 37700 | 37950 | 37700 | 6569 |
| 608 | 20230914 | 091900 | 1598002550 | 37700 | 37800 | 37800 | 37700 | 425 |
| 609 | 20230914 | 091800 | 1581973950 | 37750 | 37600 | 37800 | 37600 | 1368 |
| 610 | 20230914 | 091700 | 1530341550 | 37700 | 37800 | 37800 | 37550 | 1676 |
| 611 | 20230914 | 091600 | 1467234300 | 37800 | 37600 | 37800 | 37600 | 4702 |
| 612 | 20230914 | 091500 | 1289816000 | 37600 | 37550 | 37600 | 37550 | 968 |
| 613 | 20230914 | 091400 | 1253432700 | 37550 | 37550 | 37700 | 37500 | 860 |
| 614 | 20230914 | 091300 | 1221091700 | 37650 | 37650 | 37650 | 37550 | 904 |
| 615 | 20230914 | 091200 | 1187097700 | 37700 | 37450 | 37700 | 37250 | 3653 |
| 616 | 20230914 | 091100 | 1049816700 | 37400 | 37400 | 37400 | 37350 | 299 |
| 617 | 20230914 | 091000 | 1038634350 | 37250 | 37300 | 37400 | 37250 | 1573 |
| 618 | 20230914 | 090900 | 979873200 | 37250 | 37500 | 37500 | 37250 | 1318 |
| 619 | 20230914 | 090800 | 930566150 | 37500 | 37450 | 37600 | 37450 | 1971 |
| 620 | 20230914 | 090700 | 856641350 | 37400 | 37250 | 37450 | 37250 | 761 |
| 621 | 20230914 | 090600 | 828185500 | 37250 | 37150 | 37350 | 37100 | 1631 |
| 622 | 20230914 | 090500 | 767462600 | 37150 | 36950 | 37150 | 36950 | 1196 |
| 623 | 20230914 | 090400 | 723190000 | 36950 | 37100 | 37300 | 36950 | 1131 |
| 624 | 20230914 | 090300 | 681215550 | 37150 | 37650 | 37650 | 37150 | 2274 |
| 625 | 20230914 | 090200 | 596102600 | 37500 | 37350 | 37800 | 37250 | 5726 |
| 626 | 20230914 | 090100 | 380775500 | 37400 | 37200 | 37600 | 36800 | 4270 |
| 627 | 20230914 | 090000 | 221504600 | 37250 | 37200 | 37300 | 37100 | 5937 |