34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 184100 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 4365 |
| 3 | 20230911 | 184000 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 4 | 20230911 | 183900 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 5 | 20230911 | 183800 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 6 | 20230911 | 183700 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 7 | 20230911 | 183600 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 8 | 20230911 | 183500 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 9 | 20230911 | 183400 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 10 | 20230911 | 183300 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 11 | 20230911 | 183200 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 12 | 20230911 | 183100 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 13 | 20230911 | 183000 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 14 | 20230911 | 182900 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 15 | 20230911 | 182800 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 16 | 20230911 | 182700 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 17 | 20230911 | 182600 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 18 | 20230911 | 182500 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 19 | 20230911 | 182400 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 20 | 20230911 | 182300 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 21 | 20230911 | 182200 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 22 | 20230911 | 182100 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 23 | 20230911 | 182000 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 24 | 20230911 | 181900 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 25 | 20230911 | 181800 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 26 | 20230911 | 181700 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 27 | 20230911 | 181600 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 28 | 20230911 | 181500 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 29 | 20230911 | 181400 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 30 | 20230911 | 181300 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 31 | 20230911 | 181200 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 32 | 20230911 | 181100 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 4365 |
| 33 | 20230911 | 181000 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 34 | 20230911 | 180900 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 35 | 20230911 | 180800 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 36 | 20230911 | 180700 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 37 | 20230911 | 180600 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 38 | 20230911 | 180500 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 39 | 20230911 | 180400 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 40 | 20230911 | 180300 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 41 | 20230911 | 180200 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 42 | 20230911 | 180100 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 43 | 20230911 | 180000 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 44 | 20230911 | 175900 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 45 | 20230911 | 175800 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 46 | 20230911 | 175700 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 47 | 20230911 | 175600 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 48 | 20230911 | 175500 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 49 | 20230911 | 175400 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 50 | 20230911 | 175300 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 51 | 20230911 | 175200 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 52 | 20230911 | 175100 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 53 | 20230911 | 175000 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 54 | 20230911 | 174900 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 55 | 20230911 | 174800 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 56 | 20230911 | 174700 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 57 | 20230911 | 174600 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 58 | 20230911 | 174500 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 59 | 20230911 | 174400 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 60 | 20230911 | 174300 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 61 | 20230911 | 174200 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 62 | 20230911 | 174100 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 4365 |
| 63 | 20230911 | 174000 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 64 | 20230911 | 173900 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 65 | 20230911 | 173800 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 66 | 20230911 | 173700 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 67 | 20230911 | 173600 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 68 | 20230911 | 173500 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 69 | 20230911 | 173400 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 70 | 20230911 | 173300 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 71 | 20230911 | 173200 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 72 | 20230911 | 173100 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 73 | 20230911 | 173000 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 74 | 20230911 | 172900 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 75 | 20230911 | 172800 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 76 | 20230911 | 172700 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 77 | 20230911 | 172600 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 78 | 20230911 | 172500 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 79 | 20230911 | 172400 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 80 | 20230911 | 172300 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 81 | 20230911 | 172200 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 82 | 20230911 | 172100 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 83 | 20230911 | 172000 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 84 | 20230911 | 171900 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 85 | 20230911 | 171800 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 86 | 20230911 | 171700 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 87 | 20230911 | 171600 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 88 | 20230911 | 171500 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 89 | 20230911 | 171400 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 90 | 20230911 | 171300 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 91 | 20230911 | 171200 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 92 | 20230911 | 171100 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 4365 |
| 93 | 20230911 | 171000 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 94 | 20230911 | 170900 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 95 | 20230911 | 170800 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 96 | 20230911 | 170700 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 97 | 20230911 | 170600 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 98 | 20230911 | 170500 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 99 | 20230911 | 170400 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 100 | 20230911 | 170300 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 101 | 20230911 | 170200 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 102 | 20230911 | 170100 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 103 | 20230911 | 170000 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 104 | 20230911 | 165900 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 105 | 20230911 | 165800 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 106 | 20230911 | 165700 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 107 | 20230911 | 165600 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 108 | 20230911 | 165500 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 109 | 20230911 | 165400 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 110 | 20230911 | 165300 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 111 | 20230911 | 165200 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 112 | 20230911 | 165100 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 113 | 20230911 | 165000 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 114 | 20230911 | 164900 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 115 | 20230911 | 164800 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 116 | 20230911 | 164700 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 117 | 20230911 | 164600 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 118 | 20230911 | 164500 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 119 | 20230911 | 164400 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 120 | 20230911 | 164300 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 121 | 20230911 | 164200 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 122 | 20230911 | 164100 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 4365 |
| 123 | 20230911 | 164000 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 124 | 20230911 | 163900 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 125 | 20230911 | 163800 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 126 | 20230911 | 163700 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 127 | 20230911 | 163600 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 128 | 20230911 | 163500 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 129 | 20230911 | 163400 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 130 | 20230911 | 163300 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 131 | 20230911 | 163200 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 132 | 20230911 | 163100 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 133 | 20230911 | 163000 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 134 | 20230911 | 162900 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 135 | 20230911 | 162800 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 136 | 20230911 | 162700 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 137 | 20230911 | 162600 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 138 | 20230911 | 162500 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 139 | 20230911 | 162400 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 140 | 20230911 | 162300 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 141 | 20230911 | 162200 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 142 | 20230911 | 162100 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 143 | 20230911 | 162000 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 144 | 20230911 | 161900 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 145 | 20230911 | 161800 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 146 | 20230911 | 161700 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 147 | 20230911 | 161600 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 148 | 20230911 | 161500 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 149 | 20230911 | 161400 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 150 | 20230911 | 161300 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 151 | 20230911 | 161200 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 152 | 20230911 | 161100 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 4365 |
| 153 | 20230911 | 161000 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 154 | 20230911 | 160900 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 155 | 20230911 | 160800 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 156 | 20230911 | 160700 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 157 | 20230911 | 160600 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 158 | 20230911 | 160500 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 159 | 20230911 | 160400 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 160 | 20230911 | 160300 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 161 | 20230911 | 160200 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 162 | 20230911 | 160100 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 163 | 20230911 | 160000 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 164 | 20230911 | 155900 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 165 | 20230911 | 155800 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 166 | 20230911 | 155700 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 167 | 20230911 | 155600 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 168 | 20230911 | 155500 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 169 | 20230911 | 155400 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 170 | 20230911 | 155300 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 171 | 20230911 | 155200 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 172 | 20230911 | 155100 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 173 | 20230911 | 155000 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 174 | 20230911 | 154900 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 175 | 20230911 | 154800 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 176 | 20230911 | 154700 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 177 | 20230911 | 154600 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 178 | 20230911 | 154500 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 179 | 20230911 | 154400 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 180 | 20230911 | 154300 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 181 | 20230911 | 154200 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 182 | 20230911 | 154100 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 4365 |
| 183 | 20230911 | 154000 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 184 | 20230911 | 153900 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 185 | 20230911 | 153800 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 186 | 20230911 | 153700 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 187 | 20230911 | 153600 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 188 | 20230911 | 153500 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 189 | 20230911 | 153400 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 190 | 20230911 | 153300 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 191 | 20230911 | 153200 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 192 | 20230911 | 153100 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 0 |
| 193 | 20230911 | 153000 | 28547266600 | 145900 | 145900 | 145900 | 145900 | 4365 |
| 194 | 20230911 | 152900 | 27910413100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 195 | 20230911 | 152800 | 27910413100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 196 | 20230911 | 152700 | 27910413100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 197 | 20230911 | 152600 | 27910413100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 198 | 20230911 | 152500 | 27910413100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 199 | 20230911 | 152400 | 27910413100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 200 | 20230911 | 152300 | 27910413100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 201 | 20230911 | 152200 | 27910413100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 202 | 20230911 | 152100 | 27910413100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 203 | 20230911 | 152000 | 27910413100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 204 | 20230911 | 151900 | 27910413100 | 146000 | 146000 | 146000 | 145900 | 1017 |
| 205 | 20230911 | 151800 | 27761997600 | 146000 | 145900 | 146000 | 145900 | 426 |
| 206 | 20230911 | 151700 | 27699826900 | 146000 | 146000 | 146000 | 145900 | 867 |
| 207 | 20230911 | 151600 | 27573325900 | 146000 | 145900 | 146000 | 145900 | 789 |
| 208 | 20230911 | 151500 | 27458187800 | 146000 | 146000 | 146000 | 145900 | 285 |
| 209 | 20230911 | 151400 | 27416583200 | 146000 | 146000 | 146000 | 145900 | 364 |
| 210 | 20230911 | 151300 | 27363459300 | 146000 | 146000 | 146100 | 145900 | 741 |
| 211 | 20230911 | 151200 | 27255269300 | 146100 | 146100 | 146100 | 146000 | 481 |
| 212 | 20230911 | 151100 | 27185038200 | 146000 | 146100 | 146100 | 146000 | 750 |
| 213 | 20230911 | 151000 | 27075519000 | 146100 | 146100 | 146200 | 146100 | 671 |
| 214 | 20230911 | 150900 | 26977477400 | 146200 | 146100 | 146200 | 146100 | 317 |
| 215 | 20230911 | 150800 | 26931146000 | 146200 | 146100 | 146200 | 146100 | 100 |
| 216 | 20230911 | 150700 | 26916527900 | 146200 | 146000 | 146200 | 146000 | 515 |
| 217 | 20230911 | 150600 | 26841280300 | 146100 | 146100 | 146100 | 146000 | 122 |
| 218 | 20230911 | 150500 | 26823460700 | 146100 | 146100 | 146100 | 146000 | 207 |
| 219 | 20230911 | 150400 | 26793222300 | 146100 | 146000 | 146100 | 146000 | 171 |
| 220 | 20230911 | 150300 | 26768252700 | 146000 | 146100 | 146200 | 146000 | 225 |
| 221 | 20230911 | 150200 | 26735379600 | 146100 | 146000 | 146100 | 146000 | 100 |
| 222 | 20230911 | 150100 | 26720774200 | 146100 | 146000 | 146100 | 146000 | 1035 |
| 223 | 20230911 | 150000 | 26569641600 | 146100 | 146000 | 146100 | 146000 | 151 |
| 224 | 20230911 | 145900 | 26547590300 | 146100 | 146000 | 146100 | 146000 | 254 |
| 225 | 20230911 | 145800 | 26510497000 | 146100 | 146100 | 146100 | 146000 | 144 |
| 226 | 20230911 | 145700 | 26489467100 | 146100 | 146000 | 146100 | 146000 | 270 |
| 227 | 20230911 | 145600 | 26450034400 | 146100 | 146100 | 146100 | 146000 | 109 |
| 228 | 20230911 | 145500 | 26434114100 | 146100 | 146100 | 146100 | 146000 | 185 |
| 229 | 20230911 | 145400 | 26407092900 | 146100 | 146100 | 146100 | 146000 | 200 |
| 230 | 20230911 | 145300 | 26377874800 | 146100 | 146100 | 146100 | 146000 | 211 |
| 231 | 20230911 | 145200 | 26347054300 | 146100 | 146100 | 146100 | 146000 | 130 |
| 232 | 20230911 | 145100 | 26328072600 | 146100 | 146100 | 146100 | 146000 | 196 |
| 233 | 20230911 | 145000 | 26299441700 | 146100 | 146000 | 146100 | 146000 | 73 |
| 234 | 20230911 | 144900 | 26288780000 | 146100 | 146000 | 146100 | 145900 | 205 |
| 235 | 20230911 | 144800 | 26258849700 | 146000 | 146000 | 146000 | 145900 | 122 |
| 236 | 20230911 | 144700 | 26241042200 | 146000 | 146000 | 146000 | 145900 | 196 |
| 237 | 20230911 | 144600 | 26212429200 | 146000 | 146000 | 146000 | 145900 | 128 |
| 238 | 20230911 | 144500 | 26193746400 | 146000 | 146000 | 146000 | 145900 | 362 |
| 239 | 20230911 | 144400 | 26140895700 | 146000 | 146000 | 146000 | 145900 | 131 |
| 240 | 20230911 | 144300 | 26121771600 | 145900 | 146000 | 146000 | 145900 | 80 |
| 241 | 20230911 | 144200 | 26110094000 | 146100 | 146000 | 146100 | 145900 | 406 |
| 242 | 20230911 | 144100 | 26050817400 | 146100 | 146100 | 146100 | 146000 | 135 |
| 243 | 20230911 | 144000 | 26031103500 | 146100 | 146100 | 146100 | 146000 | 130 |
| 244 | 20230911 | 143900 | 26012111100 | 146100 | 145900 | 146200 | 145900 | 584 |
| 245 | 20230911 | 143800 | 25926854800 | 145800 | 145800 | 145900 | 145800 | 418 |
| 246 | 20230911 | 143700 | 25865893500 | 145900 | 146000 | 146000 | 145800 | 48 |
| 247 | 20230911 | 143600 | 25858891200 | 146000 | 145900 | 146000 | 145900 | 222 |
| 248 | 20230911 | 143500 | 25826492900 | 146000 | 145900 | 146000 | 145900 | 117 |
| 249 | 20230911 | 143400 | 25809421600 | 145900 | 146300 | 146300 | 145900 | 68 |
| 250 | 20230911 | 143300 | 25799487800 | 146300 | 146000 | 146300 | 145700 | 288 |
| 251 | 20230911 | 143200 | 25757406300 | 146100 | 145800 | 146100 | 145600 | 93 |
| 252 | 20230911 | 143100 | 25743843900 | 146200 | 145700 | 146300 | 145600 | 758 |
| 253 | 20230911 | 143000 | 25633266900 | 145700 | 145600 | 145700 | 145600 | 116 |
| 254 | 20230911 | 142900 | 25616373900 | 145600 | 145600 | 145700 | 145600 | 167 |
| 255 | 20230911 | 142800 | 25592054600 | 145700 | 145700 | 145800 | 145600 | 581 |
| 256 | 20230911 | 142700 | 25507420300 | 145800 | 145800 | 145800 | 145700 | 202 |
| 257 | 20230911 | 142600 | 25477985400 | 145800 | 145800 | 145900 | 145700 | 433 |
| 258 | 20230911 | 142500 | 25414853800 | 145900 | 145800 | 145900 | 145800 | 149 |
| 259 | 20230911 | 142400 | 25393121700 | 145800 | 146000 | 146000 | 145800 | 172 |
| 260 | 20230911 | 142300 | 25368033300 | 146000 | 145900 | 146000 | 145700 | 588 |
| 261 | 20230911 | 142200 | 25282250500 | 145900 | 145700 | 145900 | 145700 | 190 |
| 262 | 20230911 | 142100 | 25254550400 | 145700 | 145700 | 145800 | 145700 | 296 |
| 263 | 20230911 | 142000 | 25211413700 | 145700 | 145800 | 145900 | 145700 | 214 |
| 264 | 20230911 | 141900 | 25180216200 | 145900 | 145700 | 145900 | 145700 | 382 |
| 265 | 20230911 | 141800 | 25124539400 | 145800 | 145700 | 145800 | 145700 | 157 |
| 266 | 20230911 | 141700 | 25101661000 | 145800 | 145800 | 145800 | 145700 | 212 |
| 267 | 20230911 | 141600 | 25070756600 | 145800 | 145900 | 145900 | 145700 | 428 |
| 268 | 20230911 | 141500 | 25008383900 | 145900 | 145800 | 145900 | 145700 | 277 |
| 269 | 20230911 | 141400 | 24967990900 | 145800 | 145900 | 145900 | 145800 | 615 |
| 270 | 20230911 | 141300 | 24878315300 | 146000 | 145800 | 146000 | 145800 | 306 |
| 271 | 20230911 | 141200 | 24833678700 | 145800 | 145900 | 145900 | 145800 | 500 |
| 272 | 20230911 | 141100 | 24760734900 | 145800 | 145900 | 146000 | 145800 | 447 |
| 273 | 20230911 | 141000 | 24695539700 | 146000 | 145900 | 146100 | 145900 | 251 |
| 274 | 20230911 | 140900 | 24658898600 | 146000 | 145900 | 146100 | 145900 | 216 |
| 275 | 20230911 | 140800 | 24627370800 | 146000 | 146100 | 146100 | 145900 | 220 |
| 276 | 20230911 | 140700 | 24595246400 | 146100 | 146000 | 146100 | 145900 | 191 |
| 277 | 20230911 | 140600 | 24567366400 | 146000 | 146100 | 146100 | 145900 | 604 |
| 278 | 20230911 | 140500 | 24479228700 | 146100 | 146100 | 146200 | 146000 | 1430 |
| 279 | 20230911 | 140400 | 24270377900 | 146200 | 146100 | 146200 | 146100 | 249 |
| 280 | 20230911 | 140300 | 24233981700 | 146200 | 146100 | 146200 | 146100 | 165 |
| 281 | 20230911 | 140200 | 24209869500 | 146100 | 146100 | 146200 | 146100 | 88 |
| 282 | 20230911 | 140100 | 24197010800 | 146200 | 146100 | 146200 | 146000 | 448 |
| 283 | 20230911 | 140000 | 24131567100 | 146200 | 146300 | 146400 | 146100 | 174 |
| 284 | 20230911 | 135900 | 24106120800 | 146200 | 146300 | 146400 | 146200 | 276 |
| 285 | 20230911 | 135800 | 24065762600 | 146200 | 146100 | 146300 | 146100 | 305 |
| 286 | 20230911 | 135700 | 24021181500 | 146100 | 146200 | 146200 | 146100 | 230 |
| 287 | 20230911 | 135600 | 23987563400 | 146200 | 146300 | 146400 | 146200 | 175 |
| 288 | 20230911 | 135500 | 23961959300 | 146400 | 146300 | 146400 | 146300 | 128 |
| 289 | 20230911 | 135400 | 23943227200 | 146300 | 146500 | 146600 | 146300 | 167 |
| 290 | 20230911 | 135300 | 23918772800 | 146400 | 146800 | 146900 | 146400 | 855 |
| 291 | 20230911 | 135200 | 23793362800 | 146900 | 146800 | 146900 | 146800 | 157 |
| 292 | 20230911 | 135100 | 23770313000 | 146900 | 146900 | 147000 | 146800 | 1105 |
| 293 | 20230911 | 135000 | 23607984700 | 146900 | 146700 | 146900 | 146700 | 481 |
| 294 | 20230911 | 134900 | 23537370300 | 146700 | 146600 | 146700 | 146500 | 368 |
| 295 | 20230911 | 134800 | 23483410400 | 146600 | 146300 | 146700 | 146300 | 212 |
| 296 | 20230911 | 134700 | 23452357200 | 146300 | 146300 | 146400 | 146100 | 485 |
| 297 | 20230911 | 134600 | 23381394700 | 146300 | 146000 | 146400 | 146000 | 333 |
| 298 | 20230911 | 134500 | 23332749500 | 146100 | 146100 | 146200 | 146000 | 281 |
| 299 | 20230911 | 134400 | 23291691100 | 146100 | 146000 | 146200 | 146000 | 328 |
| 300 | 20230911 | 134300 | 23243774600 | 146100 | 146400 | 146400 | 146100 | 880 |
| 301 | 20230911 | 134200 | 23115081500 | 146400 | 146600 | 146600 | 146400 | 156 |
| 302 | 20230911 | 134100 | 23092231300 | 146600 | 146600 | 146600 | 146500 | 307 |
| 303 | 20230911 | 134000 | 23047242700 | 146600 | 146500 | 146700 | 146400 | 169 |
| 304 | 20230911 | 133900 | 23022479700 | 146500 | 146600 | 146600 | 146400 | 357 |
| 305 | 20230911 | 133800 | 22970179500 | 146600 | 146500 | 146600 | 146400 | 328 |
| 306 | 20230911 | 133700 | 22922124500 | 146500 | 146500 | 146600 | 146400 | 370 |
| 307 | 20230911 | 133600 | 22867909800 | 146600 | 146400 | 146600 | 146400 | 848 |
| 308 | 20230911 | 133500 | 22743734200 | 146300 | 146300 | 146400 | 146200 | 537 |
| 309 | 20230911 | 133400 | 22665170700 | 146200 | 146300 | 146300 | 146200 | 201 |
| 310 | 20230911 | 133300 | 22635770000 | 146300 | 146100 | 146300 | 146000 | 535 |
| 311 | 20230911 | 133200 | 22557609600 | 146100 | 146100 | 146100 | 146000 | 170 |
| 312 | 20230911 | 133100 | 22532776200 | 146100 | 146000 | 146100 | 146000 | 61 |
| 313 | 20230911 | 133000 | 22523868100 | 146100 | 146000 | 146100 | 146000 | 141 |
| 314 | 20230911 | 132900 | 22503277700 | 146000 | 146100 | 146100 | 146000 | 267 |
| 315 | 20230911 | 132800 | 22464287400 | 146100 | 146300 | 146300 | 146100 | 350 |
| 316 | 20230911 | 132700 | 22413115000 | 146300 | 146300 | 146300 | 146000 | 392 |
| 317 | 20230911 | 132600 | 22355799800 | 146300 | 145800 | 146300 | 145800 | 572 |
| 318 | 20230911 | 132500 | 22272261400 | 145800 | 145800 | 145900 | 145800 | 376 |
| 319 | 20230911 | 132400 | 22217437800 | 145800 | 145800 | 145800 | 145700 | 224 |
| 320 | 20230911 | 132300 | 22184798500 | 145700 | 145700 | 145700 | 145600 | 67 |
| 321 | 20230911 | 132200 | 22175037300 | 145700 | 145500 | 145700 | 145400 | 445 |
| 322 | 20230911 | 132100 | 22110260100 | 145500 | 145500 | 145500 | 145400 | 310 |
| 323 | 20230911 | 132000 | 22065179600 | 145400 | 145400 | 145500 | 145400 | 169 |
| 324 | 20230911 | 131900 | 22040604900 | 145400 | 145500 | 145500 | 145400 | 488 |
| 325 | 20230911 | 131800 | 21969614900 | 145500 | 145600 | 145600 | 145500 | 139 |
| 326 | 20230911 | 131700 | 21949385200 | 145600 | 145700 | 145700 | 145600 | 320 |
| 327 | 20230911 | 131600 | 21902790900 | 145700 | 145800 | 145800 | 145700 | 460 |
| 328 | 20230911 | 131500 | 21835757800 | 145800 | 146000 | 146000 | 145800 | 177 |
| 329 | 20230911 | 131400 | 21809945400 | 145900 | 146000 | 146000 | 145600 | 120 |
| 330 | 20230911 | 131300 | 21792442400 | 146100 | 145700 | 146200 | 145700 | 398 |
| 331 | 20230911 | 131200 | 21734330600 | 145700 | 145300 | 145700 | 145300 | 815 |
| 332 | 20230911 | 131100 | 21615730500 | 145400 | 145300 | 145400 | 145300 | 260 |
| 333 | 20230911 | 131000 | 21577950800 | 145200 | 145200 | 145300 | 145000 | 828 |
| 334 | 20230911 | 130900 | 21457801500 | 145200 | 145100 | 145200 | 145100 | 423 |
| 335 | 20230911 | 130800 | 21396413200 | 145100 | 145100 | 145100 | 145000 | 416 |
| 336 | 20230911 | 130700 | 21336074600 | 145100 | 145200 | 145200 | 145000 | 1299 |
| 337 | 20230911 | 130600 | 21147577400 | 145300 | 145200 | 145300 | 145200 | 537 |
| 338 | 20230911 | 130500 | 21069570400 | 145200 | 145200 | 145300 | 145100 | 533 |
| 339 | 20230911 | 130400 | 20992198900 | 145100 | 145200 | 145300 | 145100 | 572 |
| 340 | 20230911 | 130300 | 20909173700 | 145100 | 145200 | 145300 | 145100 | 1847 |
| 341 | 20230911 | 130200 | 20641106400 | 145300 | 145300 | 145300 | 145200 | 654 |
| 342 | 20230911 | 130100 | 20546143000 | 145300 | 145300 | 145300 | 145200 | 386 |
| 343 | 20230911 | 130000 | 20490083000 | 145200 | 145300 | 145300 | 145200 | 495 |
| 344 | 20230911 | 125900 | 20418195900 | 145300 | 145300 | 145400 | 145200 | 783 |
| 345 | 20230911 | 125800 | 20304466000 | 145400 | 145300 | 145400 | 145300 | 210 |
| 346 | 20230911 | 125700 | 20273949300 | 145300 | 145400 | 145400 | 145200 | 494 |
| 347 | 20230911 | 125600 | 20202179500 | 145400 | 145400 | 145400 | 145200 | 368 |
| 348 | 20230911 | 125500 | 20148698200 | 145400 | 145900 | 145900 | 145300 | 3786 |
| 349 | 20230911 | 125400 | 19597182600 | 146000 | 146000 | 146100 | 145900 | 260 |
| 350 | 20230911 | 125300 | 19559221000 | 146000 | 146200 | 146200 | 146000 | 1169 |
| 351 | 20230911 | 125200 | 19388527200 | 146200 | 146300 | 146300 | 146100 | 337 |
| 352 | 20230911 | 125100 | 19339259700 | 146200 | 146200 | 146300 | 146100 | 124 |
| 353 | 20230911 | 125000 | 19321126100 | 146300 | 146300 | 146300 | 146200 | 115 |
| 354 | 20230911 | 124900 | 19304303700 | 146300 | 146300 | 146300 | 146100 | 278 |
| 355 | 20230911 | 124800 | 19263658900 | 146300 | 146200 | 146400 | 146200 | 195 |
| 356 | 20230911 | 124700 | 19235133200 | 146200 | 146300 | 146400 | 146200 | 231 |
| 357 | 20230911 | 124600 | 19201343100 | 146300 | 146400 | 146400 | 146300 | 519 |
| 358 | 20230911 | 124500 | 19125395300 | 146500 | 146500 | 146600 | 146400 | 312 |
| 359 | 20230911 | 124400 | 19079695500 | 146600 | 146400 | 146600 | 146400 | 176 |
| 360 | 20230911 | 124300 | 19053912100 | 146400 | 146400 | 146500 | 146400 | 278 |
| 361 | 20230911 | 124200 | 19013190900 | 146400 | 146300 | 146400 | 146300 | 397 |
| 362 | 20230911 | 124100 | 18955106700 | 146300 | 146200 | 146400 | 146200 | 234 |
| 363 | 20230911 | 124000 | 18920873700 | 146000 | 146000 | 146300 | 146000 | 398 |
| 364 | 20230911 | 123900 | 18862741700 | 146000 | 146000 | 146100 | 146000 | 519 |
| 365 | 20230911 | 123800 | 18786933000 | 146000 | 146000 | 146100 | 146000 | 148 |
| 366 | 20230911 | 123700 | 18765324800 | 146100 | 145900 | 146100 | 145900 | 355 |
| 367 | 20230911 | 123600 | 18713499600 | 145900 | 145900 | 146000 | 145900 | 83 |
| 368 | 20230911 | 123500 | 18701389800 | 145900 | 145900 | 146000 | 145900 | 152 |
| 369 | 20230911 | 123400 | 18679212100 | 145900 | 146000 | 146000 | 145900 | 300 |
| 370 | 20230911 | 123300 | 18635431600 | 146000 | 146000 | 146000 | 145900 | 650 |
| 371 | 20230911 | 123200 | 18540534500 | 146000 | 146000 | 146000 | 145900 | 71 |
| 372 | 20230911 | 123100 | 18530173600 | 145900 | 145900 | 146000 | 145900 | 278 |
| 373 | 20230911 | 123000 | 18489612300 | 145900 | 145900 | 146000 | 145900 | 268 |
| 374 | 20230911 | 122900 | 18450508800 | 145900 | 145900 | 145900 | 145800 | 231 |
| 375 | 20230911 | 122800 | 18416813000 | 145900 | 146000 | 146000 | 145900 | 284 |
| 376 | 20230911 | 122700 | 18375371400 | 146000 | 145900 | 146000 | 145800 | 89 |
| 377 | 20230911 | 122600 | 18362387700 | 145800 | 146100 | 146100 | 145800 | 1914 |
| 378 | 20230911 | 122500 | 18082982900 | 146000 | 146100 | 146300 | 146000 | 309 |
| 379 | 20230911 | 122400 | 18037838100 | 146100 | 146200 | 146200 | 146100 | 2247 |
| 380 | 20230911 | 122300 | 17709467500 | 146200 | 146200 | 146200 | 146100 | 376 |
| 381 | 20230911 | 122200 | 17654508200 | 146200 | 146300 | 146300 | 146200 | 824 |
| 382 | 20230911 | 122100 | 17534035400 | 146200 | 146300 | 146300 | 146200 | 200 |
| 383 | 20230911 | 122000 | 17504793500 | 146200 | 146300 | 146400 | 146200 | 742 |
| 384 | 20230911 | 121900 | 17396268400 | 146400 | 146500 | 146500 | 146300 | 191 |
| 385 | 20230911 | 121800 | 17368306600 | 146500 | 146500 | 146500 | 146400 | 596 |
| 386 | 20230911 | 121700 | 17281040400 | 146500 | 146500 | 146600 | 146500 | 152 |
| 387 | 20230911 | 121600 | 17258769500 | 146600 | 146500 | 146600 | 146500 | 123 |
| 388 | 20230911 | 121500 | 17240747700 | 146500 | 146400 | 146600 | 146400 | 205 |
| 389 | 20230911 | 121400 | 17210719100 | 146400 | 146500 | 146600 | 146400 | 318 |
| 390 | 20230911 | 121300 | 17164138400 | 146500 | 146500 | 146600 | 146500 | 283 |
| 391 | 20230911 | 121200 | 17122673600 | 146500 | 146600 | 146700 | 146500 | 750 |
| 392 | 20230911 | 121100 | 17012791400 | 146600 | 146800 | 146800 | 146600 | 1022 |
| 393 | 20230911 | 121000 | 16862925600 | 146800 | 146700 | 146800 | 146700 | 146 |
| 394 | 20230911 | 120900 | 16841501700 | 146700 | 146900 | 146900 | 146700 | 624 |
| 395 | 20230911 | 120800 | 16749898600 | 146900 | 146900 | 146900 | 146800 | 73 |
| 396 | 20230911 | 120700 | 16739176100 | 146900 | 147000 | 147000 | 146800 | 279 |
| 397 | 20230911 | 120600 | 16698190000 | 146900 | 146900 | 147000 | 146900 | 218 |
| 398 | 20230911 | 120500 | 16666157900 | 146900 | 146900 | 147000 | 146900 | 1309 |
| 399 | 20230911 | 120400 | 16473864100 | 146900 | 147000 | 147000 | 146900 | 214 |
| 400 | 20230911 | 120300 | 16442422800 | 147000 | 147000 | 147100 | 146900 | 229 |
| 401 | 20230911 | 120200 | 16408772300 | 147000 | 147100 | 147200 | 147000 | 4129 |
| 402 | 20230911 | 120100 | 15801676300 | 147200 | 147200 | 147200 | 147100 | 379 |
| 403 | 20230911 | 120000 | 15745913500 | 147200 | 147200 | 147300 | 147100 | 207 |
| 404 | 20230911 | 115900 | 15715448900 | 147200 | 147200 | 147200 | 147100 | 108 |
| 405 | 20230911 | 115800 | 15699554600 | 147200 | 147100 | 147200 | 147100 | 212 |
| 406 | 20230911 | 115700 | 15668359000 | 147200 | 147100 | 147200 | 147100 | 99 |
| 407 | 20230911 | 115600 | 15653791100 | 147100 | 147200 | 147200 | 147100 | 189 |
| 408 | 20230911 | 115500 | 15625980000 | 147200 | 147200 | 147200 | 147100 | 318 |
| 409 | 20230911 | 115400 | 15579184200 | 147200 | 147200 | 147200 | 147200 | 62 |
| 410 | 20230911 | 115300 | 15570057800 | 147200 | 147200 | 147200 | 147100 | 169 |
| 411 | 20230911 | 115200 | 15545182300 | 147200 | 147200 | 147200 | 147200 | 79 |
| 412 | 20230911 | 115100 | 15533553500 | 147200 | 147300 | 147300 | 147200 | 53 |
| 413 | 20230911 | 115000 | 15525750200 | 147300 | 147300 | 147300 | 147200 | 53 |
| 414 | 20230911 | 114900 | 15517946400 | 147300 | 147200 | 147300 | 147100 | 301 |
| 415 | 20230911 | 114800 | 15473641000 | 147200 | 147200 | 147200 | 147100 | 163 |
| 416 | 20230911 | 114700 | 15449649000 | 147100 | 147100 | 147200 | 147100 | 98 |
| 417 | 20230911 | 114600 | 15435227100 | 147200 | 147200 | 147200 | 147100 | 88 |
| 418 | 20230911 | 114500 | 15422279500 | 147200 | 147100 | 147200 | 147100 | 156 |
| 419 | 20230911 | 114400 | 15399322300 | 147100 | 147100 | 147100 | 147100 | 290 |
| 420 | 20230911 | 114300 | 15356663300 | 147200 | 147200 | 147200 | 147100 | 168 |
| 421 | 20230911 | 114200 | 15331941700 | 147200 | 147200 | 147200 | 147100 | 295 |
| 422 | 20230911 | 114100 | 15288541600 | 147200 | 147100 | 147200 | 147100 | 85 |
| 423 | 20230911 | 114000 | 15276036800 | 147100 | 147100 | 147300 | 147100 | 174 |
| 424 | 20230911 | 113900 | 15250428900 | 147100 | 147200 | 147200 | 147100 | 319 |
| 425 | 20230911 | 113800 | 15203489600 | 147200 | 147300 | 147300 | 147200 | 606 |
| 426 | 20230911 | 113700 | 15114285700 | 147200 | 147400 | 147400 | 147200 | 232 |
| 427 | 20230911 | 113600 | 15080115700 | 147400 | 147400 | 147400 | 147300 | 379 |
| 428 | 20230911 | 113500 | 15024277700 | 147400 | 147400 | 147400 | 147300 | 524 |
| 429 | 20230911 | 113400 | 14947043200 | 147400 | 147500 | 147500 | 147400 | 172 |
| 430 | 20230911 | 113300 | 14921686500 | 147500 | 147500 | 147500 | 147400 | 1315 |
| 431 | 20230911 | 113200 | 14727768200 | 147500 | 147500 | 147600 | 147500 | 244 |
| 432 | 20230911 | 113100 | 14691777300 | 147600 | 147600 | 147600 | 147500 | 234 |
| 433 | 20230911 | 113000 | 14657244100 | 147600 | 147600 | 147700 | 147600 | 400 |
| 434 | 20230911 | 112900 | 14598203500 | 147700 | 147700 | 147700 | 147600 | 370 |
| 435 | 20230911 | 112800 | 14543559600 | 147700 | 147700 | 147700 | 147600 | 188 |
| 436 | 20230911 | 112700 | 14515803300 | 147700 | 147800 | 147800 | 147700 | 209 |
| 437 | 20230911 | 112600 | 14484926200 | 147800 | 147700 | 147800 | 147700 | 198 |
| 438 | 20230911 | 112500 | 14455672100 | 147600 | 147800 | 147800 | 147600 | 274 |
| 439 | 20230911 | 112400 | 14415222800 | 147800 | 147700 | 147800 | 147600 | 208 |
| 440 | 20230911 | 112300 | 14384503500 | 147700 | 147800 | 147800 | 147700 | 113 |
| 441 | 20230911 | 112200 | 14367812900 | 147700 | 147800 | 147800 | 147700 | 242 |
| 442 | 20230911 | 112100 | 14332048500 | 147800 | 147700 | 147800 | 147700 | 376 |
| 443 | 20230911 | 112000 | 14276501800 | 147600 | 147500 | 147700 | 147500 | 1255 |
| 444 | 20230911 | 111900 | 14091301800 | 147500 | 147600 | 147600 | 147500 | 492 |
| 445 | 20230911 | 111800 | 14018715300 | 147600 | 147600 | 147700 | 147500 | 823 |
| 446 | 20230911 | 111700 | 13897242200 | 147600 | 147800 | 147800 | 147600 | 668 |
| 447 | 20230911 | 111600 | 13798567600 | 147900 | 147800 | 147900 | 147700 | 1204 |
| 448 | 20230911 | 111500 | 13620585300 | 147900 | 147900 | 148000 | 147800 | 283 |
| 449 | 20230911 | 111400 | 13578728600 | 148000 | 148000 | 148100 | 148000 | 154 |
| 450 | 20230911 | 111300 | 13555936500 | 148100 | 148100 | 148100 | 147900 | 4758 |
| 451 | 20230911 | 111200 | 12851806200 | 148100 | 148100 | 148100 | 148000 | 151 |
| 452 | 20230911 | 111100 | 12829448300 | 148100 | 148000 | 148100 | 148000 | 107 |
| 453 | 20230911 | 111000 | 12813609500 | 148000 | 148100 | 148100 | 148000 | 617 |
| 454 | 20230911 | 110900 | 12722284100 | 148100 | 148100 | 148100 | 148000 | 433 |
| 455 | 20230911 | 110800 | 12658159000 | 148100 | 148100 | 148100 | 148000 | 301 |
| 456 | 20230911 | 110700 | 12613593900 | 148100 | 148200 | 148200 | 148000 | 713 |
| 457 | 20230911 | 110600 | 12507989800 | 148100 | 148100 | 148100 | 148100 | 137 |
| 458 | 20230911 | 110500 | 12487700100 | 148200 | 148200 | 148200 | 148100 | 109 |
| 459 | 20230911 | 110400 | 12471551400 | 148200 | 148100 | 148200 | 148100 | 46 |
| 460 | 20230911 | 110300 | 12464738200 | 148100 | 148200 | 148200 | 148100 | 1559 |
| 461 | 20230911 | 110200 | 12233846800 | 148200 | 148300 | 148300 | 148200 | 587 |
| 462 | 20230911 | 110100 | 12146853100 | 148300 | 148200 | 148300 | 148200 | 261 |
| 463 | 20230911 | 110000 | 12108149700 | 148300 | 148300 | 148300 | 148100 | 373 |
| 464 | 20230911 | 105900 | 12052865200 | 148200 | 148100 | 148300 | 148100 | 753 |
| 465 | 20230911 | 105800 | 11941255800 | 148100 | 148300 | 148300 | 148100 | 937 |
| 466 | 20230911 | 105700 | 11802396200 | 148300 | 148300 | 148400 | 148300 | 315 |
| 467 | 20230911 | 105600 | 11755681400 | 148300 | 148400 | 148400 | 148300 | 322 |
| 468 | 20230911 | 105500 | 11707899300 | 148400 | 148600 | 148600 | 148400 | 693 |
| 469 | 20230911 | 105400 | 11604993200 | 148600 | 148600 | 148600 | 148500 | 101 |
| 470 | 20230911 | 105300 | 11589987400 | 148600 | 148500 | 148600 | 148500 | 106 |
| 471 | 20230911 | 105200 | 11574242000 | 148600 | 148600 | 148600 | 148500 | 288 |
| 472 | 20230911 | 105100 | 11531452700 | 148600 | 148600 | 148600 | 148500 | 170 |
| 473 | 20230911 | 105000 | 11506193300 | 148600 | 148700 | 148700 | 148500 | 88 |
| 474 | 20230911 | 104900 | 11493119300 | 148700 | 148600 | 148700 | 148500 | 234 |
| 475 | 20230911 | 104800 | 11458343600 | 148500 | 148300 | 148500 | 148300 | 247 |
| 476 | 20230911 | 104700 | 11421668600 | 148300 | 148200 | 148300 | 148200 | 857 |
| 477 | 20230911 | 104600 | 11294587100 | 148300 | 148400 | 148400 | 148200 | 546 |
| 478 | 20230911 | 104500 | 11213614500 | 148400 | 148300 | 148500 | 148300 | 224 |
| 479 | 20230911 | 104400 | 11180363100 | 148500 | 148800 | 148800 | 148400 | 814 |
| 480 | 20230911 | 104300 | 11059491200 | 148800 | 148800 | 148800 | 148700 | 400 |
| 481 | 20230911 | 104200 | 11000009200 | 148700 | 148800 | 148800 | 148700 | 209 |
| 482 | 20230911 | 104100 | 10968915900 | 148800 | 148800 | 148900 | 148700 | 297 |
| 483 | 20230911 | 104000 | 10924720000 | 148800 | 148800 | 148900 | 148700 | 706 |
| 484 | 20230911 | 103900 | 10819665100 | 148700 | 148900 | 148900 | 148700 | 72 |
| 485 | 20230911 | 103800 | 10808950800 | 148600 | 148700 | 148800 | 148600 | 436 |
| 486 | 20230911 | 103700 | 10744104400 | 148700 | 148600 | 148700 | 148600 | 244 |
| 487 | 20230911 | 103600 | 10707844700 | 148700 | 148600 | 148700 | 148600 | 212 |
| 488 | 20230911 | 103500 | 10676338300 | 148600 | 148500 | 148600 | 148400 | 546 |
| 489 | 20230911 | 103400 | 10595264700 | 148500 | 148400 | 148500 | 148400 | 73 |
| 490 | 20230911 | 103300 | 10584428900 | 148400 | 148400 | 148400 | 148400 | 53 |
| 491 | 20230911 | 103200 | 10576563700 | 148400 | 148400 | 148500 | 148400 | 362 |
| 492 | 20230911 | 103100 | 10522842800 | 148500 | 148400 | 148500 | 148400 | 49 |
| 493 | 20230911 | 103000 | 10515568500 | 148400 | 148400 | 148400 | 148300 | 131 |
| 494 | 20230911 | 102900 | 10496130200 | 148400 | 148400 | 148400 | 148300 | 80 |
| 495 | 20230911 | 102800 | 10484260700 | 148400 | 148300 | 148400 | 148300 | 178 |
| 496 | 20230911 | 102700 | 10457855900 | 148300 | 148300 | 148300 | 148200 | 368 |
| 497 | 20230911 | 102600 | 10403291300 | 148300 | 148200 | 148300 | 148200 | 164 |
| 498 | 20230911 | 102500 | 10378983500 | 148200 | 148300 | 148300 | 148200 | 215 |
| 499 | 20230911 | 102400 | 10347119300 | 148300 | 148200 | 148300 | 148100 | 117 |
| 500 | 20230911 | 102300 | 10329781000 | 148200 | 148200 | 148200 | 148100 | 191 |
| 501 | 20230911 | 102200 | 10301480500 | 148200 | 148300 | 148300 | 148100 | 739 |
| 502 | 20230911 | 102100 | 10191960300 | 148300 | 148400 | 148400 | 148300 | 528 |
| 503 | 20230911 | 102000 | 10113652100 | 148400 | 148500 | 148500 | 148300 | 910 |
| 504 | 20230911 | 101900 | 9978626100 | 148400 | 148400 | 148500 | 148400 | 340 |
| 505 | 20230911 | 101800 | 9928161500 | 148500 | 148400 | 148500 | 148400 | 139 |
| 506 | 20230911 | 101700 | 9907530200 | 148400 | 148400 | 148400 | 148300 | 289 |
| 507 | 20230911 | 101600 | 9864659900 | 148300 | 148200 | 148300 | 148200 | 411 |
| 508 | 20230911 | 101500 | 9803741600 | 148200 | 148400 | 148400 | 148200 | 248 |
| 509 | 20230911 | 101400 | 9766975100 | 148300 | 148200 | 148500 | 148200 | 159 |
| 510 | 20230911 | 101300 | 9743404000 | 148500 | 148100 | 148500 | 148000 | 2075 |
| 511 | 20230911 | 101200 | 9435940500 | 148100 | 148100 | 148100 | 148000 | 566 |
| 512 | 20230911 | 101100 | 9352129300 | 148100 | 148100 | 148100 | 148000 | 722 |
| 513 | 20230911 | 101000 | 9245223400 | 148100 | 148100 | 148200 | 148000 | 260 |
| 514 | 20230911 | 100900 | 9206720500 | 148200 | 148300 | 148300 | 148000 | 2814 |
| 515 | 20230911 | 100800 | 8789776500 | 148300 | 148400 | 148600 | 148300 | 467 |
| 516 | 20230911 | 100700 | 8720497900 | 148600 | 148600 | 148600 | 148400 | 684 |
| 517 | 20230911 | 100600 | 8618931900 | 148500 | 148700 | 148700 | 148500 | 405 |
| 518 | 20230911 | 100500 | 8558751000 | 148600 | 148500 | 148700 | 148500 | 656 |
| 519 | 20230911 | 100400 | 8461317300 | 148600 | 148600 | 148600 | 148500 | 575 |
| 520 | 20230911 | 100300 | 8375906500 | 148600 | 148500 | 148600 | 148400 | 475 |
| 521 | 20230911 | 100200 | 8305359800 | 148500 | 148400 | 148500 | 148400 | 764 |
| 522 | 20230911 | 100100 | 8191936100 | 148400 | 148300 | 148500 | 148300 | 247 |
| 523 | 20230911 | 100000 | 8155296400 | 148300 | 148300 | 148400 | 148200 | 636 |
| 524 | 20230911 | 095900 | 8060943400 | 148300 | 148300 | 148400 | 148300 | 1029 |
| 525 | 20230911 | 095800 | 7908286100 | 148300 | 148400 | 148400 | 148200 | 771 |
| 526 | 20230911 | 095700 | 7793947200 | 148400 | 148400 | 148500 | 148400 | 1972 |
| 527 | 20230911 | 095600 | 7501195000 | 148400 | 148400 | 148500 | 148400 | 221 |
| 528 | 20230911 | 095500 | 7468388900 | 148400 | 148500 | 148500 | 148400 | 287 |
| 529 | 20230911 | 095400 | 7425784000 | 148500 | 148600 | 148600 | 148500 | 347 |
| 530 | 20230911 | 095300 | 7374241400 | 148600 | 148500 | 148700 | 148500 | 313 |
| 531 | 20230911 | 095200 | 7327750300 | 148500 | 148800 | 148800 | 148500 | 3345 |
| 532 | 20230911 | 095100 | 6830814800 | 148800 | 148700 | 148800 | 148700 | 365 |
| 533 | 20230911 | 095000 | 6776533500 | 148700 | 148800 | 148800 | 148700 | 859 |
| 534 | 20230911 | 094900 | 6648792000 | 148700 | 148700 | 148900 | 148700 | 354 |
| 535 | 20230911 | 094800 | 6596122700 | 148700 | 148800 | 148800 | 148700 | 753 |
| 536 | 20230911 | 094700 | 6484099800 | 148800 | 148800 | 148800 | 148700 | 110 |
| 537 | 20230911 | 094600 | 6467732800 | 148800 | 148700 | 148800 | 148700 | 279 |
| 538 | 20230911 | 094500 | 6426229200 | 148800 | 148800 | 148800 | 148700 | 369 |
| 539 | 20230911 | 094400 | 6371345300 | 148800 | 148800 | 148800 | 148700 | 312 |
| 540 | 20230911 | 094300 | 6324931900 | 148800 | 148700 | 148900 | 148700 | 36 |
| 541 | 20230911 | 094200 | 6319576700 | 148800 | 148900 | 149000 | 148700 | 1531 |
| 542 | 20230911 | 094100 | 6091657000 | 148900 | 148900 | 149000 | 148900 | 270 |
| 543 | 20230911 | 094000 | 6051437300 | 149000 | 149000 | 149000 | 148900 | 479 |
| 544 | 20230911 | 093900 | 5980101600 | 149000 | 149000 | 149000 | 148900 | 104 |
| 545 | 20230911 | 093800 | 5964605700 | 149000 | 149000 | 149000 | 148900 | 170 |
| 546 | 20230911 | 093700 | 5939288100 | 148900 | 149100 | 149100 | 148900 | 297 |
| 547 | 20230911 | 093600 | 5895031400 | 149000 | 149100 | 149100 | 149000 | 897 |
| 548 | 20230911 | 093500 | 5761377100 | 149000 | 149100 | 149100 | 149000 | 431 |
| 549 | 20230911 | 093400 | 5697151600 | 149100 | 149000 | 149100 | 149000 | 193 |
| 550 | 20230911 | 093300 | 5668386800 | 149000 | 149100 | 149100 | 149000 | 530 |
| 551 | 20230911 | 093200 | 5589413000 | 149100 | 149100 | 149100 | 149000 | 149 |
| 552 | 20230911 | 093100 | 5567202100 | 149000 | 149100 | 149200 | 149000 | 629 |
| 553 | 20230911 | 093000 | 5473425000 | 149000 | 149100 | 149100 | 148800 | 1791 |
| 554 | 20230911 | 092900 | 5206547100 | 149100 | 149200 | 149200 | 149100 | 307 |
| 555 | 20230911 | 092800 | 5160758500 | 149100 | 149300 | 149400 | 149100 | 1274 |
| 556 | 20230911 | 092700 | 4970632700 | 149300 | 149500 | 149500 | 149300 | 565 |
| 557 | 20230911 | 092600 | 4886232700 | 149500 | 149600 | 149600 | 149500 | 426 |
| 558 | 20230911 | 092500 | 4822536800 | 149600 | 149600 | 149600 | 149600 | 220 |
| 559 | 20230911 | 092400 | 4789624800 | 149600 | 149500 | 149600 | 149400 | 485 |
| 560 | 20230911 | 092300 | 4717104700 | 149600 | 149800 | 149800 | 149500 | 461 |
| 561 | 20230911 | 092200 | 4648102900 | 149800 | 149600 | 149800 | 149400 | 337 |
| 562 | 20230911 | 092100 | 4597682100 | 149500 | 149400 | 149600 | 149400 | 478 |
| 563 | 20230911 | 092000 | 4526221300 | 149400 | 149400 | 149500 | 149400 | 654 |
| 564 | 20230911 | 091900 | 4428488500 | 149500 | 149800 | 149800 | 149400 | 329 |
| 565 | 20230911 | 091800 | 4379287100 | 149800 | 149400 | 150000 | 149400 | 985 |
| 566 | 20230911 | 091700 | 4231828400 | 149300 | 149200 | 149300 | 149100 | 836 |
| 567 | 20230911 | 091600 | 4107075400 | 149100 | 149200 | 149200 | 149100 | 807 |
| 568 | 20230911 | 091500 | 3986700800 | 149100 | 149000 | 149300 | 149000 | 459 |
| 569 | 20230911 | 091400 | 3918249000 | 149000 | 149500 | 149500 | 149000 | 546 |
| 570 | 20230911 | 091300 | 3836767600 | 149500 | 149800 | 149800 | 149400 | 958 |
| 571 | 20230911 | 091200 | 3693378000 | 149900 | 149100 | 150000 | 149100 | 1003 |
| 572 | 20230911 | 091100 | 3543335500 | 149000 | 148600 | 149000 | 148500 | 1459 |
| 573 | 20230911 | 091000 | 3326269400 | 148600 | 148700 | 148700 | 148500 | 1109 |
| 574 | 20230911 | 090900 | 3161548800 | 148600 | 148500 | 148900 | 148500 | 1232 |
| 575 | 20230911 | 090800 | 2978472500 | 148700 | 148700 | 149000 | 148600 | 1597 |
| 576 | 20230911 | 090700 | 2740981700 | 148700 | 148900 | 149000 | 148700 | 1403 |
| 577 | 20230911 | 090600 | 2532195400 | 148900 | 148900 | 149300 | 148700 | 1785 |
| 578 | 20230911 | 090500 | 2266041100 | 148900 | 149300 | 149300 | 148500 | 2658 |
| 579 | 20230911 | 090400 | 1870662800 | 149300 | 149300 | 149800 | 149000 | 1377 |
| 580 | 20230911 | 090300 | 1665053600 | 149500 | 149300 | 149500 | 149000 | 3115 |
| 581 | 20230911 | 090200 | 1200211800 | 149200 | 150100 | 150100 | 149200 | 1941 |
| 582 | 20230911 | 090100 | 909473400 | 150100 | 150000 | 150400 | 149800 | 2182 |
| 583 | 20230911 | 090000 | 581922100 | 150000 | 150800 | 151000 | 149700 | 3724 |