34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 184700 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 10754 |
| 3 | 20230912 | 184600 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 4 | 20230912 | 184500 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 5 | 20230912 | 184400 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 6 | 20230912 | 184300 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 7 | 20230912 | 184200 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 8 | 20230912 | 184100 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 9 | 20230912 | 184000 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 10 | 20230912 | 183900 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 11 | 20230912 | 183800 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 12 | 20230912 | 183700 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 13 | 20230912 | 183600 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 14 | 20230912 | 183500 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 15 | 20230912 | 183400 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 16 | 20230912 | 183300 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 17 | 20230912 | 183200 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 18 | 20230912 | 183100 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 19 | 20230912 | 183000 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 20 | 20230912 | 182900 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 21 | 20230912 | 182800 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 22 | 20230912 | 182700 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 23 | 20230912 | 182600 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 24 | 20230912 | 182500 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 25 | 20230912 | 182400 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 26 | 20230912 | 182300 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 27 | 20230912 | 182200 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 28 | 20230912 | 182100 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 29 | 20230912 | 182000 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 30 | 20230912 | 181900 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 31 | 20230912 | 181800 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 32 | 20230912 | 181700 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 10754 |
| 33 | 20230912 | 181600 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 34 | 20230912 | 181500 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 35 | 20230912 | 181400 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 36 | 20230912 | 181300 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 37 | 20230912 | 181200 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 38 | 20230912 | 181100 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 39 | 20230912 | 181000 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 40 | 20230912 | 180900 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 41 | 20230912 | 180800 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 42 | 20230912 | 180700 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 43 | 20230912 | 180600 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 44 | 20230912 | 180500 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 45 | 20230912 | 180400 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 46 | 20230912 | 180300 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 47 | 20230912 | 180200 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 48 | 20230912 | 180100 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 49 | 20230912 | 180000 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 50 | 20230912 | 175900 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 51 | 20230912 | 175800 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 52 | 20230912 | 175700 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 53 | 20230912 | 175600 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 54 | 20230912 | 175500 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 55 | 20230912 | 175400 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 56 | 20230912 | 175300 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 57 | 20230912 | 175200 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 58 | 20230912 | 175100 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 59 | 20230912 | 175000 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 60 | 20230912 | 174900 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 61 | 20230912 | 174800 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 62 | 20230912 | 174700 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 10754 |
| 63 | 20230912 | 174600 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 64 | 20230912 | 174500 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 65 | 20230912 | 174400 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 66 | 20230912 | 174300 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 67 | 20230912 | 174200 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 68 | 20230912 | 174100 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 69 | 20230912 | 174000 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 70 | 20230912 | 173900 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 71 | 20230912 | 173800 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 72 | 20230912 | 173700 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 73 | 20230912 | 173600 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 74 | 20230912 | 173500 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 75 | 20230912 | 173400 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 76 | 20230912 | 173300 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 77 | 20230912 | 173200 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 78 | 20230912 | 173100 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 79 | 20230912 | 173000 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 80 | 20230912 | 172900 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 81 | 20230912 | 172800 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 82 | 20230912 | 172700 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 83 | 20230912 | 172600 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 84 | 20230912 | 172500 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 85 | 20230912 | 172400 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 86 | 20230912 | 172300 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 87 | 20230912 | 172200 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 88 | 20230912 | 172100 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 89 | 20230912 | 172000 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 90 | 20230912 | 171900 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 91 | 20230912 | 171800 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 92 | 20230912 | 171700 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 10754 |
| 93 | 20230912 | 171600 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 94 | 20230912 | 171500 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 95 | 20230912 | 171400 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 96 | 20230912 | 171300 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 97 | 20230912 | 171200 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 98 | 20230912 | 171100 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 99 | 20230912 | 171000 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 100 | 20230912 | 170900 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 101 | 20230912 | 170800 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 102 | 20230912 | 170700 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 103 | 20230912 | 170600 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 104 | 20230912 | 170500 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 105 | 20230912 | 170400 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 106 | 20230912 | 170300 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 107 | 20230912 | 170200 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 108 | 20230912 | 170100 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 109 | 20230912 | 170000 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 110 | 20230912 | 165900 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 111 | 20230912 | 165800 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 112 | 20230912 | 165700 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 113 | 20230912 | 165600 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 114 | 20230912 | 165500 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 115 | 20230912 | 165400 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 116 | 20230912 | 165300 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 117 | 20230912 | 165200 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 118 | 20230912 | 165100 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 119 | 20230912 | 165000 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 120 | 20230912 | 164900 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 121 | 20230912 | 164800 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 122 | 20230912 | 164700 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 10754 |
| 123 | 20230912 | 164600 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 124 | 20230912 | 164500 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 125 | 20230912 | 164400 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 126 | 20230912 | 164300 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 127 | 20230912 | 164200 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 128 | 20230912 | 164100 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 129 | 20230912 | 164000 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 130 | 20230912 | 163900 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 131 | 20230912 | 163800 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 132 | 20230912 | 163700 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 133 | 20230912 | 163600 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 134 | 20230912 | 163500 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 135 | 20230912 | 163400 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 136 | 20230912 | 163300 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 137 | 20230912 | 163200 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 138 | 20230912 | 163100 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 139 | 20230912 | 163000 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 140 | 20230912 | 162900 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 141 | 20230912 | 162800 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 142 | 20230912 | 162700 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 143 | 20230912 | 162600 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 144 | 20230912 | 162500 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 145 | 20230912 | 162400 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 146 | 20230912 | 162300 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 147 | 20230912 | 162200 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 148 | 20230912 | 162100 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 149 | 20230912 | 162000 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 150 | 20230912 | 161900 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 151 | 20230912 | 161800 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 152 | 20230912 | 161700 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 10754 |
| 153 | 20230912 | 161600 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 154 | 20230912 | 161500 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 155 | 20230912 | 161400 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 156 | 20230912 | 161300 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 157 | 20230912 | 161200 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 158 | 20230912 | 161100 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 159 | 20230912 | 161000 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 160 | 20230912 | 160900 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 161 | 20230912 | 160800 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 162 | 20230912 | 160700 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 163 | 20230912 | 160600 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 164 | 20230912 | 160500 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 165 | 20230912 | 160400 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 166 | 20230912 | 160300 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 167 | 20230912 | 160200 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 168 | 20230912 | 160100 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 169 | 20230912 | 160000 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 170 | 20230912 | 155900 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 171 | 20230912 | 155800 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 172 | 20230912 | 155700 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 173 | 20230912 | 155600 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 174 | 20230912 | 155500 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 175 | 20230912 | 155400 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 176 | 20230912 | 155300 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 177 | 20230912 | 155200 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 178 | 20230912 | 155100 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 179 | 20230912 | 155000 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 180 | 20230912 | 154900 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 181 | 20230912 | 154800 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 182 | 20230912 | 154700 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 10754 |
| 183 | 20230912 | 154600 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 184 | 20230912 | 154500 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 185 | 20230912 | 154400 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 186 | 20230912 | 154300 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 187 | 20230912 | 154200 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 188 | 20230912 | 154100 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 189 | 20230912 | 154000 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 190 | 20230912 | 153900 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 191 | 20230912 | 153800 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 192 | 20230912 | 153700 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 193 | 20230912 | 153600 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 194 | 20230912 | 153500 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 195 | 20230912 | 153400 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 196 | 20230912 | 153300 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 197 | 20230912 | 153200 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 198 | 20230912 | 153100 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 0 |
| 199 | 20230912 | 153000 | 39027051300 | 139600 | 139600 | 139600 | 139600 | 10754 |
| 200 | 20230912 | 152900 | 37525792900 | 140000 | 140000 | 140000 | 140000 | 0 |
| 201 | 20230912 | 152800 | 37525792900 | 140000 | 140000 | 140000 | 140000 | 0 |
| 202 | 20230912 | 152700 | 37525792900 | 140000 | 140000 | 140000 | 140000 | 0 |
| 203 | 20230912 | 152600 | 37525792900 | 140000 | 140000 | 140000 | 140000 | 0 |
| 204 | 20230912 | 152500 | 37525792900 | 140000 | 140000 | 140000 | 140000 | 0 |
| 205 | 20230912 | 152400 | 37525792900 | 140000 | 140000 | 140000 | 140000 | 0 |
| 206 | 20230912 | 152300 | 37525792900 | 140000 | 140000 | 140000 | 140000 | 0 |
| 207 | 20230912 | 152200 | 37525792900 | 140000 | 140000 | 140000 | 140000 | 0 |
| 208 | 20230912 | 152100 | 37525792900 | 140000 | 140000 | 140000 | 140000 | 0 |
| 209 | 20230912 | 152000 | 37525792900 | 140000 | 140000 | 140000 | 140000 | 0 |
| 210 | 20230912 | 151900 | 37525792900 | 140000 | 139700 | 140000 | 139700 | 3315 |
| 211 | 20230912 | 151800 | 37061862100 | 139800 | 139900 | 139900 | 139700 | 788 |
| 212 | 20230912 | 151700 | 36951693100 | 139900 | 139900 | 139900 | 139800 | 329 |
| 213 | 20230912 | 151600 | 36905675400 | 139900 | 139900 | 139900 | 139800 | 1595 |
| 214 | 20230912 | 151500 | 36682543000 | 139900 | 139800 | 139900 | 139800 | 754 |
| 215 | 20230912 | 151400 | 36577077700 | 139900 | 139900 | 139900 | 139800 | 940 |
| 216 | 20230912 | 151300 | 36445638500 | 139900 | 139800 | 139900 | 139800 | 435 |
| 217 | 20230912 | 151200 | 36384787600 | 139900 | 139800 | 139900 | 139800 | 330 |
| 218 | 20230912 | 151100 | 36338626000 | 139900 | 139800 | 139900 | 139800 | 2629 |
| 219 | 20230912 | 151000 | 35970844700 | 139900 | 139800 | 139900 | 139700 | 3221 |
| 220 | 20230912 | 150900 | 35520522800 | 139800 | 139800 | 139800 | 139700 | 750 |
| 221 | 20230912 | 150800 | 35415713900 | 139800 | 139800 | 139800 | 139700 | 363 |
| 222 | 20230912 | 150700 | 35364971900 | 139700 | 139800 | 139800 | 139700 | 386 |
| 223 | 20230912 | 150600 | 35311023800 | 139700 | 139700 | 139800 | 139700 | 638 |
| 224 | 20230912 | 150500 | 35221861400 | 139800 | 139700 | 139800 | 139700 | 491 |
| 225 | 20230912 | 150400 | 35153245700 | 139700 | 139700 | 139900 | 139600 | 1997 |
| 226 | 20230912 | 150300 | 34874156500 | 139700 | 139800 | 139800 | 139600 | 3092 |
| 227 | 20230912 | 150200 | 34441928800 | 139800 | 139800 | 139800 | 139600 | 5305 |
| 228 | 20230912 | 150100 | 33700448500 | 139800 | 139700 | 139800 | 139700 | 498 |
| 229 | 20230912 | 150000 | 33630851500 | 139700 | 139900 | 139900 | 139700 | 580 |
| 230 | 20230912 | 145900 | 33549765800 | 139800 | 139700 | 139900 | 139700 | 2337 |
| 231 | 20230912 | 145800 | 33223026500 | 139800 | 139800 | 139800 | 139700 | 476 |
| 232 | 20230912 | 145700 | 33156485800 | 139800 | 139700 | 139800 | 139700 | 271 |
| 233 | 20230912 | 145600 | 33118604700 | 139800 | 139800 | 139800 | 139700 | 3009 |
| 234 | 20230912 | 145500 | 32697956100 | 139800 | 139700 | 139800 | 139700 | 1075 |
| 235 | 20230912 | 145400 | 32547753500 | 139700 | 139600 | 139700 | 139600 | 340 |
| 236 | 20230912 | 145300 | 32500259000 | 139600 | 139600 | 139700 | 139600 | 437 |
| 237 | 20230912 | 145200 | 32439237200 | 139700 | 139600 | 139700 | 139600 | 195 |
| 238 | 20230912 | 145100 | 32411998700 | 139700 | 139600 | 139700 | 139600 | 207 |
| 239 | 20230912 | 145000 | 32383088300 | 139600 | 139600 | 139700 | 139600 | 148 |
| 240 | 20230912 | 144900 | 32362421100 | 139600 | 139600 | 139700 | 139600 | 164 |
| 241 | 20230912 | 144800 | 32339523900 | 139700 | 139600 | 139700 | 139600 | 117 |
| 242 | 20230912 | 144700 | 32323183000 | 139700 | 139700 | 139700 | 139600 | 65 |
| 243 | 20230912 | 144600 | 32314104700 | 139700 | 139700 | 139700 | 139600 | 414 |
| 244 | 20230912 | 144500 | 32256271400 | 139700 | 139500 | 139700 | 139500 | 991 |
| 245 | 20230912 | 144400 | 32117926400 | 139600 | 139600 | 139600 | 139500 | 258 |
| 246 | 20230912 | 144300 | 32081929800 | 139600 | 139400 | 139600 | 139400 | 516 |
| 247 | 20230912 | 144200 | 32009947000 | 139400 | 139400 | 139600 | 139300 | 2028 |
| 248 | 20230912 | 144100 | 31727146500 | 139500 | 139400 | 139500 | 139400 | 218 |
| 249 | 20230912 | 144000 | 31696751300 | 139400 | 139500 | 139500 | 139400 | 152 |
| 250 | 20230912 | 143900 | 31675553900 | 139400 | 139500 | 139600 | 139400 | 307 |
| 251 | 20230912 | 143800 | 31632739500 | 139500 | 139500 | 139600 | 139500 | 496 |
| 252 | 20230912 | 143700 | 31563531700 | 139500 | 139500 | 139600 | 139500 | 159 |
| 253 | 20230912 | 143600 | 31541343700 | 139500 | 139600 | 139600 | 139500 | 425 |
| 254 | 20230912 | 143500 | 31482051700 | 139500 | 139500 | 139600 | 139500 | 112 |
| 255 | 20230912 | 143400 | 31466423300 | 139500 | 139600 | 139700 | 139400 | 1954 |
| 256 | 20230912 | 143300 | 31193634000 | 139700 | 139500 | 139700 | 139400 | 1428 |
| 257 | 20230912 | 143200 | 30994330700 | 139600 | 139500 | 139600 | 139500 | 307 |
| 258 | 20230912 | 143100 | 30951495700 | 139600 | 139600 | 139700 | 139500 | 312 |
| 259 | 20230912 | 143000 | 30907939600 | 139600 | 139700 | 139700 | 139600 | 735 |
| 260 | 20230912 | 142900 | 30805301300 | 139700 | 139700 | 139800 | 139600 | 445 |
| 261 | 20230912 | 142800 | 30743131000 | 139700 | 139800 | 139800 | 139700 | 434 |
| 262 | 20230912 | 142700 | 30682494400 | 139800 | 139700 | 139800 | 139700 | 193 |
| 263 | 20230912 | 142600 | 30655520500 | 139700 | 139800 | 139800 | 139700 | 526 |
| 264 | 20230912 | 142500 | 30581993900 | 139800 | 139800 | 139800 | 139700 | 176 |
| 265 | 20230912 | 142400 | 30557391700 | 139800 | 139700 | 139800 | 139700 | 79 |
| 266 | 20230912 | 142300 | 30546350800 | 139800 | 139800 | 139800 | 139700 | 135 |
| 267 | 20230912 | 142200 | 30527487900 | 139700 | 139800 | 139800 | 139600 | 652 |
| 268 | 20230912 | 142100 | 30436407900 | 139700 | 139700 | 139800 | 139700 | 115 |
| 269 | 20230912 | 142000 | 30420336800 | 139800 | 139700 | 139800 | 139700 | 107 |
| 270 | 20230912 | 141900 | 30405384100 | 139700 | 139700 | 139800 | 139700 | 182 |
| 271 | 20230912 | 141800 | 30379952800 | 139800 | 139800 | 139800 | 139700 | 232 |
| 272 | 20230912 | 141700 | 30347531500 | 139800 | 139700 | 139800 | 139700 | 106 |
| 273 | 20230912 | 141600 | 30332714800 | 139700 | 139800 | 139800 | 139700 | 173 |
| 274 | 20230912 | 141500 | 30308543200 | 139700 | 139800 | 139800 | 139700 | 746 |
| 275 | 20230912 | 141400 | 30204314200 | 139700 | 139800 | 139800 | 139700 | 170 |
| 276 | 20230912 | 141300 | 30180554100 | 139800 | 139700 | 139800 | 139700 | 1063 |
| 277 | 20230912 | 141200 | 30032031300 | 139700 | 139600 | 139700 | 139600 | 212 |
| 278 | 20230912 | 141100 | 30002419600 | 139700 | 139700 | 139700 | 139600 | 91 |
| 279 | 20230912 | 141000 | 29989707800 | 139600 | 139700 | 139700 | 139600 | 115 |
| 280 | 20230912 | 140900 | 29973648300 | 139600 | 139700 | 139700 | 139600 | 106 |
| 281 | 20230912 | 140800 | 29958844400 | 139700 | 139700 | 139700 | 139600 | 86 |
| 282 | 20230912 | 140700 | 29946834400 | 139700 | 139600 | 139800 | 139500 | 594 |
| 283 | 20230912 | 140600 | 29863890800 | 139600 | 139600 | 139600 | 139500 | 210 |
| 284 | 20230912 | 140500 | 29834590100 | 139600 | 139500 | 139600 | 139500 | 245 |
| 285 | 20230912 | 140400 | 29800402900 | 139600 | 139500 | 139600 | 139500 | 205 |
| 286 | 20230912 | 140300 | 29771791100 | 139500 | 139500 | 139800 | 139400 | 3849 |
| 287 | 20230912 | 140200 | 29234384100 | 139500 | 139600 | 139700 | 139500 | 368 |
| 288 | 20230912 | 140100 | 29183036300 | 139700 | 139700 | 139700 | 139600 | 187 |
| 289 | 20230912 | 140000 | 29156925200 | 139700 | 139700 | 139700 | 139600 | 146 |
| 290 | 20230912 | 135900 | 29136536600 | 139700 | 139600 | 139700 | 139600 | 362 |
| 291 | 20230912 | 135800 | 29085995600 | 139700 | 139800 | 139800 | 139600 | 137 |
| 292 | 20230912 | 135700 | 29066854800 | 139800 | 139800 | 139800 | 139700 | 126 |
| 293 | 20230912 | 135600 | 29049246900 | 139700 | 139800 | 139800 | 139700 | 417 |
| 294 | 20230912 | 135500 | 28990983100 | 139800 | 139800 | 139800 | 139700 | 108 |
| 295 | 20230912 | 135400 | 28975890300 | 139700 | 139800 | 139800 | 139700 | 115 |
| 296 | 20230912 | 135300 | 28959820400 | 139700 | 139700 | 139800 | 139700 | 167 |
| 297 | 20230912 | 135200 | 28936482600 | 139800 | 139800 | 139800 | 139700 | 346 |
| 298 | 20230912 | 135100 | 28888141000 | 139700 | 139800 | 139800 | 139700 | 313 |
| 299 | 20230912 | 135000 | 28844406000 | 139800 | 139800 | 139900 | 139700 | 1567 |
| 300 | 20230912 | 134900 | 28625343300 | 139800 | 139800 | 139900 | 139800 | 134 |
| 301 | 20230912 | 134800 | 28606604300 | 139800 | 140000 | 140000 | 139800 | 894 |
| 302 | 20230912 | 134700 | 28481530100 | 140000 | 140000 | 140000 | 139900 | 109 |
| 303 | 20230912 | 134600 | 28466275800 | 140000 | 139900 | 140000 | 139900 | 125 |
| 304 | 20230912 | 134500 | 28448780200 | 140000 | 140000 | 140000 | 139900 | 53 |
| 305 | 20230912 | 134400 | 28441361200 | 139900 | 140000 | 140000 | 139900 | 172 |
| 306 | 20230912 | 134300 | 28417283200 | 139900 | 139900 | 140000 | 139900 | 415 |
| 307 | 20230912 | 134200 | 28359215300 | 140000 | 140000 | 140000 | 139900 | 101 |
| 308 | 20230912 | 134100 | 28345077600 | 140000 | 140100 | 140100 | 139900 | 317 |
| 309 | 20230912 | 134000 | 28300697800 | 140100 | 140100 | 140100 | 140000 | 79 |
| 310 | 20230912 | 133900 | 28289632000 | 140100 | 140200 | 140200 | 140000 | 178 |
| 311 | 20230912 | 133800 | 28264694100 | 140200 | 140000 | 140200 | 140000 | 2144 |
| 312 | 20230912 | 133700 | 27964309300 | 140000 | 140000 | 140100 | 139900 | 1693 |
| 313 | 20230912 | 133600 | 27727328600 | 140000 | 140000 | 140000 | 139900 | 135 |
| 314 | 20230912 | 133500 | 27708434000 | 139900 | 139900 | 140000 | 139900 | 435 |
| 315 | 20230912 | 133400 | 27647570600 | 139800 | 139900 | 139900 | 139800 | 41 |
| 316 | 20230912 | 133300 | 27641835700 | 139800 | 139900 | 139900 | 139800 | 103 |
| 317 | 20230912 | 133200 | 27627426400 | 139800 | 140000 | 140100 | 139800 | 424 |
| 318 | 20230912 | 133100 | 27568105200 | 140000 | 140000 | 140100 | 140000 | 286 |
| 319 | 20230912 | 133000 | 27528059500 | 140100 | 140000 | 140100 | 140000 | 335 |
| 320 | 20230912 | 132900 | 27481155100 | 140000 | 140100 | 140100 | 140000 | 712 |
| 321 | 20230912 | 132800 | 27381468500 | 140000 | 140100 | 140100 | 140000 | 102 |
| 322 | 20230912 | 132700 | 27367184500 | 140000 | 140000 | 140100 | 140000 | 672 |
| 323 | 20230912 | 132600 | 27273053900 | 140100 | 140100 | 140100 | 140000 | 660 |
| 324 | 20230912 | 132500 | 27180589900 | 140100 | 140000 | 140100 | 140000 | 124 |
| 325 | 20230912 | 132400 | 27163222300 | 140100 | 140200 | 140200 | 140100 | 436 |
| 326 | 20230912 | 132300 | 27102135300 | 140200 | 140200 | 140200 | 140100 | 103 |
| 327 | 20230912 | 132200 | 27087700000 | 140100 | 140100 | 140200 | 140100 | 231 |
| 328 | 20230912 | 132100 | 27055320800 | 140100 | 140200 | 140200 | 140100 | 262 |
| 329 | 20230912 | 132000 | 27018598800 | 140200 | 140000 | 140200 | 140000 | 1239 |
| 330 | 20230912 | 131900 | 26844992900 | 140100 | 140100 | 140200 | 140100 | 666 |
| 331 | 20230912 | 131800 | 26751680900 | 140200 | 140100 | 140200 | 140100 | 152 |
| 332 | 20230912 | 131700 | 26730379200 | 140200 | 140200 | 140200 | 140100 | 89 |
| 333 | 20230912 | 131600 | 26717905700 | 140200 | 140100 | 140200 | 140100 | 647 |
| 334 | 20230912 | 131500 | 26627248600 | 140100 | 140200 | 140200 | 140100 | 221 |
| 335 | 20230912 | 131400 | 26596275700 | 140200 | 140200 | 140200 | 140100 | 86 |
| 336 | 20230912 | 131300 | 26584219700 | 140100 | 140200 | 140200 | 140100 | 112 |
| 337 | 20230912 | 131200 | 26568525800 | 140100 | 139900 | 140200 | 139800 | 963 |
| 338 | 20230912 | 131100 | 26433669400 | 139800 | 140000 | 140000 | 139800 | 174 |
| 339 | 20230912 | 131000 | 26409326900 | 140000 | 140000 | 140000 | 139900 | 100 |
| 340 | 20230912 | 130900 | 26395331400 | 139900 | 139900 | 140000 | 139900 | 173 |
| 341 | 20230912 | 130800 | 26371126400 | 140000 | 140100 | 140200 | 139900 | 706 |
| 342 | 20230912 | 130700 | 26272220300 | 140100 | 140100 | 140100 | 140000 | 421 |
| 343 | 20230912 | 130600 | 26213248600 | 140000 | 140000 | 140100 | 140000 | 81 |
| 344 | 20230912 | 130500 | 26201907200 | 140100 | 140100 | 140200 | 140000 | 299 |
| 345 | 20230912 | 130400 | 26160017000 | 140200 | 140200 | 140300 | 140200 | 869 |
| 346 | 20230912 | 130300 | 26038180100 | 140200 | 140200 | 140300 | 140200 | 244 |
| 347 | 20230912 | 130200 | 26003965700 | 140300 | 140200 | 140300 | 140100 | 1182 |
| 348 | 20230912 | 130100 | 25838258600 | 140200 | 140200 | 140300 | 140200 | 284 |
| 349 | 20230912 | 130000 | 25798437900 | 140200 | 140300 | 140300 | 140200 | 137 |
| 350 | 20230912 | 125900 | 25779219400 | 140300 | 140300 | 140300 | 140200 | 559 |
| 351 | 20230912 | 125800 | 25700804700 | 140300 | 140200 | 140300 | 140100 | 1714 |
| 352 | 20230912 | 125700 | 25460503900 | 140200 | 140200 | 140200 | 140100 | 166 |
| 353 | 20230912 | 125600 | 25437232100 | 140200 | 140200 | 140200 | 140100 | 75 |
| 354 | 20230912 | 125500 | 25426718200 | 140200 | 140200 | 140200 | 140100 | 134 |
| 355 | 20230912 | 125400 | 25407934500 | 140200 | 140200 | 140200 | 140100 | 170 |
| 356 | 20230912 | 125300 | 25384108600 | 140200 | 140200 | 140200 | 140100 | 223 |
| 357 | 20230912 | 125200 | 25352846800 | 140200 | 140000 | 140200 | 140000 | 1389 |
| 358 | 20230912 | 125100 | 25158246100 | 140000 | 140000 | 140100 | 140000 | 3306 |
| 359 | 20230912 | 125000 | 24695400200 | 140000 | 139800 | 140000 | 139700 | 6011 |
| 360 | 20230912 | 124900 | 23854982500 | 139800 | 139800 | 139800 | 139700 | 81 |
| 361 | 20230912 | 124800 | 23843662800 | 139700 | 139800 | 139800 | 139700 | 92 |
| 362 | 20230912 | 124700 | 23830807200 | 139800 | 139800 | 139800 | 139700 | 109 |
| 363 | 20230912 | 124600 | 23815573000 | 139800 | 139800 | 139800 | 139700 | 63 |
| 364 | 20230912 | 124500 | 23806767100 | 139800 | 139700 | 139800 | 139700 | 312 |
| 365 | 20230912 | 124400 | 23763173200 | 139800 | 139800 | 139800 | 139700 | 200 |
| 366 | 20230912 | 124300 | 23735228900 | 139800 | 139700 | 139800 | 139700 | 336 |
| 367 | 20230912 | 124200 | 23688284900 | 139800 | 139800 | 139800 | 139700 | 95 |
| 368 | 20230912 | 124100 | 23675005900 | 139700 | 139800 | 139800 | 139700 | 96 |
| 369 | 20230912 | 124000 | 23661588200 | 139800 | 139800 | 139800 | 139700 | 65 |
| 370 | 20230912 | 123900 | 23652503400 | 139800 | 139800 | 139800 | 139700 | 733 |
| 371 | 20230912 | 123800 | 23550098100 | 139800 | 139800 | 139800 | 139700 | 79 |
| 372 | 20230912 | 123700 | 23539057500 | 139800 | 139700 | 139800 | 139700 | 79 |
| 373 | 20230912 | 123600 | 23528016500 | 139800 | 139800 | 139800 | 139700 | 279 |
| 374 | 20230912 | 123500 | 23489032900 | 139800 | 139900 | 139900 | 139700 | 649 |
| 375 | 20230912 | 123400 | 23398352100 | 139800 | 139800 | 139800 | 139700 | 1005 |
| 376 | 20230912 | 123300 | 23257857400 | 139800 | 139800 | 139800 | 139700 | 46 |
| 377 | 20230912 | 123200 | 23251427700 | 139700 | 139800 | 139800 | 139700 | 142 |
| 378 | 20230912 | 123100 | 23231585200 | 139800 | 139700 | 139800 | 139700 | 98 |
| 379 | 20230912 | 123000 | 23217890500 | 139800 | 139700 | 139800 | 139700 | 207 |
| 380 | 20230912 | 122900 | 23188970500 | 139800 | 139800 | 139800 | 139700 | 92 |
| 381 | 20230912 | 122800 | 23176110800 | 139800 | 139700 | 139800 | 139700 | 109 |
| 382 | 20230912 | 122700 | 23160877600 | 139800 | 139700 | 139800 | 139700 | 87 |
| 383 | 20230912 | 122600 | 23148719700 | 139700 | 139800 | 139800 | 139700 | 76 |
| 384 | 20230912 | 122500 | 23138099300 | 139800 | 139700 | 139800 | 139700 | 111 |
| 385 | 20230912 | 122400 | 23122586800 | 139800 | 139800 | 139900 | 139700 | 214 |
| 386 | 20230912 | 122300 | 23092671000 | 139900 | 139900 | 139900 | 139800 | 121 |
| 387 | 20230912 | 122200 | 23075752400 | 139900 | 139900 | 139900 | 139800 | 61 |
| 388 | 20230912 | 122100 | 23067220800 | 139900 | 139800 | 139900 | 139800 | 100 |
| 389 | 20230912 | 122000 | 23053237000 | 139900 | 139900 | 139900 | 139800 | 369 |
| 390 | 20230912 | 121900 | 23001637700 | 140000 | 140000 | 140000 | 139900 | 111 |
| 391 | 20230912 | 121800 | 22986105800 | 139900 | 140000 | 140000 | 139900 | 210 |
| 392 | 20230912 | 121700 | 22956720100 | 140000 | 140000 | 140000 | 139900 | 90 |
| 393 | 20230912 | 121600 | 22944122600 | 140000 | 139900 | 140000 | 139900 | 159 |
| 394 | 20230912 | 121500 | 22921872400 | 140000 | 140000 | 140000 | 139900 | 91 |
| 395 | 20230912 | 121400 | 22909136000 | 140000 | 139900 | 140000 | 139800 | 1225 |
| 396 | 20230912 | 121300 | 22737782200 | 139800 | 139600 | 139900 | 139600 | 822 |
| 397 | 20230912 | 121200 | 22622907000 | 139700 | 139700 | 139700 | 139600 | 181 |
| 398 | 20230912 | 121100 | 22597632700 | 139600 | 139700 | 139700 | 139600 | 241 |
| 399 | 20230912 | 121000 | 22563983700 | 139600 | 139700 | 139700 | 139600 | 84 |
| 400 | 20230912 | 120900 | 22552253200 | 139700 | 139700 | 139700 | 139600 | 132 |
| 401 | 20230912 | 120800 | 22533822100 | 139700 | 139700 | 139700 | 139600 | 43 |
| 402 | 20230912 | 120700 | 22527815400 | 139600 | 139800 | 139800 | 139600 | 81 |
| 403 | 20230912 | 120600 | 22516497800 | 139800 | 139700 | 139800 | 139700 | 657 |
| 404 | 20230912 | 120500 | 22424713100 | 139800 | 139700 | 139800 | 139700 | 103 |
| 405 | 20230912 | 120400 | 22410317900 | 139800 | 139700 | 139800 | 139700 | 242 |
| 406 | 20230912 | 120300 | 22376493900 | 139700 | 139700 | 139800 | 139700 | 168 |
| 407 | 20230912 | 120200 | 22353014700 | 139800 | 139700 | 139800 | 139700 | 114 |
| 408 | 20230912 | 120100 | 22337087100 | 139800 | 139800 | 139800 | 139800 | 60 |
| 409 | 20230912 | 120000 | 22328699100 | 139800 | 139800 | 139800 | 139700 | 67 |
| 410 | 20230912 | 115900 | 22319333400 | 139700 | 139800 | 139800 | 139700 | 135 |
| 411 | 20230912 | 115800 | 22300469800 | 139800 | 139800 | 139800 | 139700 | 80 |
| 412 | 20230912 | 115700 | 22289289700 | 139800 | 139700 | 139800 | 139700 | 149 |
| 413 | 20230912 | 115600 | 22268468100 | 139700 | 139700 | 139700 | 139600 | 117 |
| 414 | 20230912 | 115500 | 22252124000 | 139700 | 139700 | 139700 | 139600 | 42 |
| 415 | 20230912 | 115400 | 22246256800 | 139700 | 139800 | 139800 | 139700 | 176 |
| 416 | 20230912 | 115300 | 22221666100 | 139800 | 139800 | 139800 | 139700 | 105 |
| 417 | 20230912 | 115200 | 22206988400 | 139800 | 139800 | 139800 | 139700 | 37 |
| 418 | 20230912 | 115100 | 22201818100 | 139700 | 139800 | 139800 | 139700 | 83 |
| 419 | 20230912 | 115000 | 22190220900 | 139800 | 139700 | 139800 | 139600 | 631 |
| 420 | 20230912 | 114900 | 22102071000 | 139700 | 139700 | 139700 | 139600 | 172 |
| 421 | 20230912 | 114800 | 22078052100 | 139600 | 139700 | 139700 | 139600 | 79 |
| 422 | 20230912 | 114700 | 22067020600 | 139700 | 139700 | 139700 | 139600 | 44 |
| 423 | 20230912 | 114600 | 22060874600 | 139700 | 139600 | 139700 | 139600 | 87 |
| 424 | 20230912 | 114500 | 22048722800 | 139700 | 139900 | 139900 | 139600 | 228 |
| 425 | 20230912 | 114400 | 22016873500 | 139800 | 139900 | 139900 | 139800 | 221 |
| 426 | 20230912 | 114300 | 21985975600 | 139900 | 139900 | 139900 | 139800 | 114 |
| 427 | 20230912 | 114200 | 21970031400 | 139800 | 139800 | 139900 | 139800 | 70 |
| 428 | 20230912 | 114100 | 21960240700 | 139800 | 139900 | 139900 | 139800 | 193 |
| 429 | 20230912 | 114000 | 21933255400 | 139900 | 139900 | 139900 | 139800 | 878 |
| 430 | 20230912 | 113900 | 21810426300 | 139900 | 139800 | 139900 | 139800 | 84 |
| 431 | 20230912 | 113800 | 21798675300 | 139900 | 139900 | 139900 | 139800 | 124 |
| 432 | 20230912 | 113700 | 21781332400 | 139900 | 139700 | 139900 | 139700 | 2560 |
| 433 | 20230912 | 113600 | 21423576900 | 139700 | 139600 | 139700 | 139600 | 391 |
| 434 | 20230912 | 113500 | 21368956200 | 139600 | 139600 | 139700 | 139600 | 367 |
| 435 | 20230912 | 113400 | 21317715500 | 139700 | 139700 | 139700 | 139600 | 147 |
| 436 | 20230912 | 113300 | 21297184100 | 139700 | 139700 | 139700 | 139600 | 240 |
| 437 | 20230912 | 113200 | 21263673000 | 139700 | 139600 | 139700 | 139600 | 162 |
| 438 | 20230912 | 113100 | 21241046300 | 139600 | 139700 | 139700 | 139600 | 39 |
| 439 | 20230912 | 113000 | 21235598900 | 139700 | 139700 | 139700 | 139600 | 46 |
| 440 | 20230912 | 112900 | 21229174900 | 139600 | 139700 | 139700 | 139600 | 76 |
| 441 | 20230912 | 112800 | 21218558600 | 139700 | 139700 | 139700 | 139600 | 66 |
| 442 | 20230912 | 112700 | 21209339600 | 139700 | 139700 | 139700 | 139600 | 106 |
| 443 | 20230912 | 112600 | 21194538900 | 139600 | 139700 | 139800 | 139600 | 314 |
| 444 | 20230912 | 112500 | 21150675100 | 139800 | 139800 | 139800 | 139700 | 182 |
| 445 | 20230912 | 112400 | 21125240400 | 139800 | 139700 | 139800 | 139600 | 166 |
| 446 | 20230912 | 112300 | 21102057200 | 139700 | 139600 | 139700 | 139600 | 102 |
| 447 | 20230912 | 112200 | 21087809000 | 139700 | 139700 | 139700 | 139600 | 119 |
| 448 | 20230912 | 112100 | 21071185700 | 139700 | 139600 | 139700 | 139600 | 618 |
| 449 | 20230912 | 112000 | 20984872300 | 139600 | 139600 | 139600 | 139500 | 75 |
| 450 | 20230912 | 111900 | 20974407400 | 139600 | 139600 | 139700 | 139500 | 131 |
| 451 | 20230912 | 111800 | 20956123800 | 139600 | 139600 | 139600 | 139500 | 238 |
| 452 | 20230912 | 111700 | 20922904500 | 139600 | 139400 | 139600 | 139400 | 1022 |
| 453 | 20230912 | 111600 | 20780309300 | 139500 | 139500 | 139500 | 139400 | 271 |
| 454 | 20230912 | 111500 | 20742508700 | 139500 | 139400 | 139500 | 139400 | 82 |
| 455 | 20230912 | 111400 | 20731072200 | 139500 | 139500 | 139500 | 139400 | 197 |
| 456 | 20230912 | 111300 | 20703594300 | 139500 | 139500 | 139500 | 139400 | 141 |
| 457 | 20230912 | 111200 | 20683925900 | 139500 | 139500 | 139500 | 139400 | 75 |
| 458 | 20230912 | 111100 | 20673464400 | 139500 | 139400 | 139500 | 139400 | 343 |
| 459 | 20230912 | 111000 | 20625644900 | 139400 | 139400 | 139400 | 139300 | 91 |
| 460 | 20230912 | 110900 | 20612963600 | 139400 | 139400 | 139400 | 139300 | 204 |
| 461 | 20230912 | 110800 | 20584532900 | 139400 | 139400 | 139400 | 139300 | 60 |
| 462 | 20230912 | 110700 | 20576169500 | 139400 | 139400 | 139400 | 139300 | 351 |
| 463 | 20230912 | 110600 | 20527265900 | 139400 | 139400 | 139400 | 139300 | 637 |
| 464 | 20230912 | 110500 | 20438469100 | 139400 | 139300 | 139400 | 139300 | 179 |
| 465 | 20230912 | 110400 | 20413532500 | 139400 | 139400 | 139400 | 139400 | 168 |
| 466 | 20230912 | 110300 | 20390113300 | 139400 | 139400 | 139400 | 139300 | 210 |
| 467 | 20230912 | 110200 | 20360840200 | 139400 | 139300 | 139400 | 139300 | 312 |
| 468 | 20230912 | 110100 | 20317369500 | 139400 | 139400 | 139400 | 139300 | 822 |
| 469 | 20230912 | 110000 | 20202787400 | 139400 | 139400 | 139400 | 139300 | 72 |
| 470 | 20230912 | 105900 | 20192752400 | 139400 | 139300 | 139400 | 139300 | 142 |
| 471 | 20230912 | 105800 | 20172969500 | 139400 | 139300 | 139400 | 139300 | 880 |
| 472 | 20230912 | 105700 | 20050378000 | 139300 | 139300 | 139300 | 139200 | 148 |
| 473 | 20230912 | 105600 | 20029767700 | 139300 | 139300 | 139300 | 139200 | 1284 |
| 474 | 20230912 | 105500 | 19851031700 | 139300 | 139300 | 139300 | 139200 | 48 |
| 475 | 20230912 | 105400 | 19844346000 | 139300 | 139200 | 139300 | 139200 | 109 |
| 476 | 20230912 | 105300 | 19829169100 | 139200 | 139300 | 139300 | 139200 | 726 |
| 477 | 20230912 | 105200 | 19728102800 | 139300 | 139300 | 139300 | 139200 | 218 |
| 478 | 20230912 | 105100 | 19697736100 | 139300 | 139400 | 139400 | 139200 | 1149 |
| 479 | 20230912 | 105000 | 19537705400 | 139400 | 139500 | 139500 | 139300 | 986 |
| 480 | 20230912 | 104900 | 19400265000 | 139500 | 139400 | 139500 | 139400 | 1287 |
| 481 | 20230912 | 104800 | 19220841800 | 139400 | 139400 | 139400 | 139300 | 654 |
| 482 | 20230912 | 104700 | 19129675500 | 139400 | 139400 | 139400 | 139300 | 76 |
| 483 | 20230912 | 104600 | 19119081900 | 139400 | 139400 | 139400 | 139300 | 776 |
| 484 | 20230912 | 104500 | 19010937000 | 139300 | 139400 | 139400 | 139300 | 265 |
| 485 | 20230912 | 104400 | 18974018500 | 139400 | 139400 | 139400 | 139300 | 74 |
| 486 | 20230912 | 104300 | 18963704000 | 139400 | 139500 | 139500 | 139300 | 783 |
| 487 | 20230912 | 104200 | 18854548300 | 139500 | 139400 | 139500 | 139400 | 325 |
| 488 | 20230912 | 104100 | 18809237200 | 139400 | 139400 | 139500 | 139400 | 589 |
| 489 | 20230912 | 104000 | 18727082400 | 139400 | 139500 | 139500 | 139400 | 164 |
| 490 | 20230912 | 103900 | 18704217300 | 139400 | 139500 | 139500 | 139400 | 120 |
| 491 | 20230912 | 103800 | 18687480500 | 139400 | 139600 | 139600 | 139400 | 567 |
| 492 | 20230912 | 103700 | 18608383500 | 139600 | 139500 | 139600 | 139500 | 115 |
| 493 | 20230912 | 103600 | 18592337100 | 139600 | 139600 | 139600 | 139600 | 164 |
| 494 | 20230912 | 103500 | 18569442700 | 139600 | 139600 | 139600 | 139500 | 93 |
| 495 | 20230912 | 103400 | 18556463800 | 139600 | 139500 | 139600 | 139500 | 65 |
| 496 | 20230912 | 103300 | 18547391000 | 139600 | 139600 | 139600 | 139500 | 49 |
| 497 | 20230912 | 103200 | 18540551900 | 139600 | 139600 | 139700 | 139500 | 544 |
| 498 | 20230912 | 103100 | 18464611800 | 139600 | 139700 | 139700 | 139500 | 542 |
| 499 | 20230912 | 103000 | 18388937000 | 139700 | 139800 | 139800 | 139600 | 333 |
| 500 | 20230912 | 102900 | 18342418000 | 139800 | 139600 | 139800 | 139600 | 654 |
| 501 | 20230912 | 102800 | 18251051400 | 139700 | 139500 | 139700 | 139400 | 961 |
| 502 | 20230912 | 102700 | 18116942500 | 139500 | 139500 | 139500 | 139400 | 1070 |
| 503 | 20230912 | 102600 | 17967687200 | 139400 | 139600 | 139600 | 139400 | 619 |
| 504 | 20230912 | 102500 | 17881343800 | 139500 | 139500 | 139600 | 139500 | 123 |
| 505 | 20230912 | 102400 | 17864177900 | 139500 | 139800 | 139800 | 139500 | 754 |
| 506 | 20230912 | 102300 | 17758902400 | 139800 | 139800 | 139800 | 139700 | 47 |
| 507 | 20230912 | 102200 | 17752332000 | 139800 | 139800 | 139800 | 139700 | 119 |
| 508 | 20230912 | 102100 | 17735702300 | 139800 | 139700 | 139800 | 139600 | 282 |
| 509 | 20230912 | 102000 | 17696304600 | 139700 | 139700 | 139800 | 139600 | 910 |
| 510 | 20230912 | 101900 | 17569152800 | 139700 | 140000 | 140000 | 139600 | 806 |
| 511 | 20230912 | 101800 | 17456458600 | 140000 | 139900 | 140000 | 139900 | 119 |
| 512 | 20230912 | 101700 | 17439799700 | 140000 | 139900 | 140000 | 139900 | 55 |
| 513 | 20230912 | 101600 | 17432100400 | 140000 | 140100 | 140100 | 139900 | 471 |
| 514 | 20230912 | 101500 | 17366151000 | 140100 | 140000 | 140100 | 139900 | 656 |
| 515 | 20230912 | 101400 | 17274309800 | 140000 | 140000 | 140000 | 140000 | 73 |
| 516 | 20230912 | 101300 | 17264089800 | 139900 | 140000 | 140000 | 139900 | 159 |
| 517 | 20230912 | 101200 | 17241835700 | 140000 | 139700 | 140000 | 139700 | 540 |
| 518 | 20230912 | 101100 | 17166301400 | 139700 | 139800 | 139900 | 139700 | 458 |
| 519 | 20230912 | 101000 | 17102251800 | 139800 | 139900 | 139900 | 139800 | 145 |
| 520 | 20230912 | 100900 | 17081977500 | 139900 | 139800 | 139900 | 139800 | 101 |
| 521 | 20230912 | 100800 | 17067854900 | 139900 | 139800 | 140000 | 139700 | 523 |
| 522 | 20230912 | 100700 | 16994707000 | 139900 | 139900 | 139900 | 139800 | 74 |
| 523 | 20230912 | 100600 | 16984356600 | 139900 | 139800 | 139900 | 139700 | 894 |
| 524 | 20230912 | 100500 | 16859359800 | 139800 | 139900 | 139900 | 139700 | 359 |
| 525 | 20230912 | 100400 | 16809145200 | 139900 | 139600 | 139900 | 139600 | 684 |
| 526 | 20230912 | 100300 | 16713498000 | 139600 | 139800 | 139800 | 139600 | 381 |
| 527 | 20230912 | 100200 | 16660295200 | 139800 | 139700 | 139900 | 139600 | 641 |
| 528 | 20230912 | 100100 | 16570726100 | 139700 | 139800 | 139800 | 139600 | 711 |
| 529 | 20230912 | 100000 | 16471395600 | 139800 | 140000 | 140000 | 139700 | 676 |
| 530 | 20230912 | 095900 | 16376857600 | 139900 | 140000 | 140000 | 139900 | 71 |
| 531 | 20230912 | 095800 | 16366920200 | 140000 | 140000 | 140000 | 139900 | 71 |
| 532 | 20230912 | 095700 | 16356983000 | 140000 | 140000 | 140000 | 139900 | 461 |
| 533 | 20230912 | 095600 | 16292444200 | 140000 | 140100 | 140100 | 139900 | 317 |
| 534 | 20230912 | 095500 | 16248068700 | 140000 | 140100 | 140200 | 140000 | 602 |
| 535 | 20230912 | 095400 | 16163737200 | 140100 | 139800 | 140100 | 139800 | 1844 |
| 536 | 20230912 | 095300 | 15905605200 | 139800 | 139700 | 139800 | 139700 | 641 |
| 537 | 20230912 | 095200 | 15815993700 | 139700 | 139700 | 139800 | 139600 | 540 |
| 538 | 20230912 | 095100 | 15740555900 | 139700 | 139600 | 139800 | 139500 | 3762 |
| 539 | 20230912 | 095000 | 15215335700 | 139500 | 139500 | 139600 | 139500 | 463 |
| 540 | 20230912 | 094900 | 15150740800 | 139500 | 139600 | 139600 | 139500 | 88 |
| 541 | 20230912 | 094800 | 15138460500 | 139600 | 139500 | 139600 | 139500 | 460 |
| 542 | 20230912 | 094700 | 15074281500 | 139600 | 139600 | 139600 | 139500 | 582 |
| 543 | 20230912 | 094600 | 14993060200 | 139600 | 139400 | 139600 | 139400 | 428 |
| 544 | 20230912 | 094500 | 14933356500 | 139400 | 139400 | 139800 | 139400 | 745 |
| 545 | 20230912 | 094400 | 14829413500 | 139500 | 139300 | 139600 | 139300 | 1242 |
| 546 | 20230912 | 094300 | 14656187700 | 139400 | 139300 | 139400 | 139200 | 434 |
| 547 | 20230912 | 094200 | 14595733700 | 139300 | 139500 | 139600 | 139200 | 3521 |
| 548 | 20230912 | 094100 | 14105065700 | 139600 | 139600 | 139600 | 139500 | 263 |
| 549 | 20230912 | 094000 | 14068361200 | 139600 | 139600 | 139600 | 139500 | 62 |
| 550 | 20230912 | 093900 | 14059707500 | 139600 | 139700 | 139800 | 139500 | 1037 |
| 551 | 20230912 | 093800 | 13914891600 | 139700 | 139600 | 139700 | 139500 | 604 |
| 552 | 20230912 | 093700 | 13830581900 | 139600 | 139600 | 139700 | 139500 | 408 |
| 553 | 20230912 | 093600 | 13773624700 | 139700 | 139600 | 139700 | 139600 | 519 |
| 554 | 20230912 | 093500 | 13701164300 | 139600 | 139500 | 139600 | 139500 | 862 |
| 555 | 20230912 | 093400 | 13580829200 | 139600 | 139600 | 139700 | 139600 | 266 |
| 556 | 20230912 | 093300 | 13543694400 | 139700 | 139700 | 139700 | 139600 | 676 |
| 557 | 20230912 | 093200 | 13449308100 | 139600 | 139600 | 139700 | 139600 | 2179 |
| 558 | 20230912 | 093100 | 13145109200 | 139600 | 139800 | 139900 | 139600 | 1604 |
| 559 | 20230912 | 093000 | 12921067300 | 139900 | 140000 | 140100 | 139800 | 516 |
| 560 | 20230912 | 092900 | 12848850200 | 140000 | 140100 | 140100 | 139900 | 433 |
| 561 | 20230912 | 092800 | 12788208900 | 140000 | 140100 | 140100 | 140000 | 455 |
| 562 | 20230912 | 092700 | 12724498400 | 140000 | 140100 | 140200 | 140000 | 782 |
| 563 | 20230912 | 092600 | 12614963400 | 140000 | 140300 | 140300 | 140000 | 921 |
| 564 | 20230912 | 092500 | 12485944300 | 140200 | 140500 | 140500 | 140200 | 1287 |
| 565 | 20230912 | 092400 | 12305301000 | 140500 | 140300 | 140500 | 140300 | 1369 |
| 566 | 20230912 | 092300 | 12113050900 | 140300 | 140300 | 140400 | 140200 | 960 |
| 567 | 20230912 | 092200 | 11978371200 | 140300 | 140300 | 140500 | 140200 | 1829 |
| 568 | 20230912 | 092100 | 11721624700 | 140300 | 140500 | 140600 | 140200 | 1229 |
| 569 | 20230912 | 092000 | 11549007800 | 140600 | 140700 | 140800 | 140500 | 2492 |
| 570 | 20230912 | 091900 | 11198448800 | 140700 | 140700 | 140700 | 140600 | 1548 |
| 571 | 20230912 | 091800 | 10980682700 | 140700 | 140800 | 140800 | 140500 | 2799 |
| 572 | 20230912 | 091700 | 10586855100 | 140800 | 140700 | 140800 | 140600 | 5424 |
| 573 | 20230912 | 091600 | 9823401700 | 140700 | 140200 | 140700 | 140100 | 10024 |
| 574 | 20230912 | 091500 | 8415897200 | 140000 | 140000 | 140200 | 140000 | 1678 |
| 575 | 20230912 | 091400 | 8180857800 | 140000 | 140100 | 140200 | 140000 | 1380 |
| 576 | 20230912 | 091300 | 7987554600 | 140100 | 139900 | 140200 | 139900 | 3072 |
| 577 | 20230912 | 091200 | 7557077700 | 140000 | 139900 | 140100 | 139800 | 1145 |
| 578 | 20230912 | 091100 | 7396828700 | 139900 | 140200 | 140200 | 139900 | 3700 |
| 579 | 20230912 | 091000 | 6878684500 | 140100 | 140100 | 140300 | 140000 | 4267 |
| 580 | 20230912 | 090900 | 6280567200 | 140100 | 140400 | 140400 | 140100 | 3519 |
| 581 | 20230912 | 090800 | 5786964700 | 140400 | 139900 | 140400 | 139800 | 9335 |
| 582 | 20230912 | 090700 | 4479022300 | 139900 | 139800 | 139900 | 139700 | 2085 |
| 583 | 20230912 | 090600 | 4187474100 | 139800 | 139600 | 139900 | 139600 | 1464 |
| 584 | 20230912 | 090500 | 3982804700 | 139700 | 139600 | 139900 | 139600 | 1233 |
| 585 | 20230912 | 090400 | 3810528500 | 139600 | 140000 | 140000 | 139500 | 3751 |
| 586 | 20230912 | 090300 | 3286625100 | 140000 | 140000 | 140000 | 139900 | 1792 |
| 587 | 20230912 | 090200 | 3035794200 | 140100 | 139800 | 140100 | 139600 | 6394 |
| 588 | 20230912 | 090100 | 2141160900 | 139800 | 139700 | 140200 | 139600 | 7401 |
| 589 | 20230912 | 090000 | 1105379900 | 139800 | 139200 | 139800 | 139200 | 7929 |