35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 191000 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 3066 |
| 3 | 20230911 | 190900 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 4 | 20230911 | 190800 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 5 | 20230911 | 190700 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 6 | 20230911 | 190600 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 7 | 20230911 | 190500 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 8 | 20230911 | 190400 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 9 | 20230911 | 190300 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 10 | 20230911 | 190200 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 11 | 20230911 | 190100 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 12 | 20230911 | 190000 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 13 | 20230911 | 185900 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 14 | 20230911 | 185800 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 15 | 20230911 | 185700 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 16 | 20230911 | 185600 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 17 | 20230911 | 185500 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 18 | 20230911 | 185400 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 19 | 20230911 | 185300 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 20 | 20230911 | 185200 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 21 | 20230911 | 185100 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 22 | 20230911 | 185000 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 23 | 20230911 | 184900 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 24 | 20230911 | 184800 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 25 | 20230911 | 184700 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 26 | 20230911 | 184600 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 27 | 20230911 | 184500 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 28 | 20230911 | 184400 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 29 | 20230911 | 184300 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 30 | 20230911 | 184200 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 31 | 20230911 | 184100 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 32 | 20230911 | 184000 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 3066 |
| 33 | 20230911 | 183900 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 34 | 20230911 | 183800 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 35 | 20230911 | 183700 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 36 | 20230911 | 183600 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 37 | 20230911 | 183500 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 38 | 20230911 | 183400 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 39 | 20230911 | 183300 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 40 | 20230911 | 183200 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 41 | 20230911 | 183100 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 42 | 20230911 | 183000 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 43 | 20230911 | 182900 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 44 | 20230911 | 182800 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 45 | 20230911 | 182700 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 46 | 20230911 | 182600 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 47 | 20230911 | 182500 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 48 | 20230911 | 182400 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 49 | 20230911 | 182300 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 50 | 20230911 | 182200 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 51 | 20230911 | 182100 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 52 | 20230911 | 182000 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 53 | 20230911 | 181900 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 54 | 20230911 | 181800 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 55 | 20230911 | 181700 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 56 | 20230911 | 181600 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 57 | 20230911 | 181500 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 58 | 20230911 | 181400 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 59 | 20230911 | 181300 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 60 | 20230911 | 181200 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 61 | 20230911 | 181100 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 62 | 20230911 | 181000 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 3066 |
| 63 | 20230911 | 180900 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 64 | 20230911 | 180800 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 65 | 20230911 | 180700 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 66 | 20230911 | 180600 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 67 | 20230911 | 180500 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 68 | 20230911 | 180400 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 69 | 20230911 | 180300 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 70 | 20230911 | 180200 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 71 | 20230911 | 180100 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 72 | 20230911 | 180000 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 73 | 20230911 | 175900 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 74 | 20230911 | 175800 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 75 | 20230911 | 175700 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 76 | 20230911 | 175600 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 77 | 20230911 | 175500 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 78 | 20230911 | 175400 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 79 | 20230911 | 175300 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 80 | 20230911 | 175200 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 81 | 20230911 | 175100 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 82 | 20230911 | 175000 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 83 | 20230911 | 174900 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 84 | 20230911 | 174800 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 85 | 20230911 | 174700 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 86 | 20230911 | 174600 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 87 | 20230911 | 174500 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 88 | 20230911 | 174400 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 89 | 20230911 | 174300 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 90 | 20230911 | 174200 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 91 | 20230911 | 174100 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 92 | 20230911 | 174000 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 3066 |
| 93 | 20230911 | 173900 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 94 | 20230911 | 173800 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 95 | 20230911 | 173700 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 96 | 20230911 | 173600 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 97 | 20230911 | 173500 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 98 | 20230911 | 173400 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 99 | 20230911 | 173300 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 100 | 20230911 | 173200 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 101 | 20230911 | 173100 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 102 | 20230911 | 173000 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 103 | 20230911 | 172900 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 104 | 20230911 | 172800 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 105 | 20230911 | 172700 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 106 | 20230911 | 172600 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 107 | 20230911 | 172500 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 108 | 20230911 | 172400 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 109 | 20230911 | 172300 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 110 | 20230911 | 172200 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 111 | 20230911 | 172100 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 112 | 20230911 | 172000 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 113 | 20230911 | 171900 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 114 | 20230911 | 171800 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 115 | 20230911 | 171700 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 116 | 20230911 | 171600 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 117 | 20230911 | 171500 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 118 | 20230911 | 171400 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 119 | 20230911 | 171300 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 120 | 20230911 | 171200 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 121 | 20230911 | 171100 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 122 | 20230911 | 171000 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 3066 |
| 123 | 20230911 | 170900 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 124 | 20230911 | 170800 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 125 | 20230911 | 170700 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 126 | 20230911 | 170600 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 127 | 20230911 | 170500 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 128 | 20230911 | 170400 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 129 | 20230911 | 170300 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 130 | 20230911 | 170200 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 131 | 20230911 | 170100 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 132 | 20230911 | 170000 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 133 | 20230911 | 165900 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 134 | 20230911 | 165800 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 135 | 20230911 | 165700 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 136 | 20230911 | 165600 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 137 | 20230911 | 165500 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 138 | 20230911 | 165400 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 139 | 20230911 | 165300 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 140 | 20230911 | 165200 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 141 | 20230911 | 165100 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 142 | 20230911 | 165000 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 143 | 20230911 | 164900 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 144 | 20230911 | 164800 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 145 | 20230911 | 164700 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 146 | 20230911 | 164600 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 147 | 20230911 | 164500 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 148 | 20230911 | 164400 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 149 | 20230911 | 164300 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 150 | 20230911 | 164200 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 151 | 20230911 | 164100 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 152 | 20230911 | 164000 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 3066 |
| 153 | 20230911 | 163900 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 154 | 20230911 | 163800 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 155 | 20230911 | 163700 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 156 | 20230911 | 163600 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 157 | 20230911 | 163500 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 158 | 20230911 | 163400 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 159 | 20230911 | 163300 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 160 | 20230911 | 163200 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 161 | 20230911 | 163100 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 162 | 20230911 | 163000 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 163 | 20230911 | 162900 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 164 | 20230911 | 162800 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 165 | 20230911 | 162700 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 166 | 20230911 | 162600 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 167 | 20230911 | 162500 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 168 | 20230911 | 162400 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 169 | 20230911 | 162300 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 170 | 20230911 | 162200 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 171 | 20230911 | 162100 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 172 | 20230911 | 162000 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 173 | 20230911 | 161900 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 174 | 20230911 | 161800 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 175 | 20230911 | 161700 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 176 | 20230911 | 161600 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 177 | 20230911 | 161500 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 178 | 20230911 | 161400 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 179 | 20230911 | 161300 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 180 | 20230911 | 161200 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 181 | 20230911 | 161100 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 182 | 20230911 | 161000 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 3066 |
| 183 | 20230911 | 160900 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 184 | 20230911 | 160800 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 185 | 20230911 | 160700 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 186 | 20230911 | 160600 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 187 | 20230911 | 160500 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 188 | 20230911 | 160400 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 189 | 20230911 | 160300 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 190 | 20230911 | 160200 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 191 | 20230911 | 160100 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 192 | 20230911 | 160000 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 193 | 20230911 | 155900 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 194 | 20230911 | 155800 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 195 | 20230911 | 155700 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 196 | 20230911 | 155600 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 197 | 20230911 | 155500 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 198 | 20230911 | 155400 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 199 | 20230911 | 155300 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 200 | 20230911 | 155200 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 201 | 20230911 | 155100 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 202 | 20230911 | 155000 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 203 | 20230911 | 154900 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 204 | 20230911 | 154800 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 205 | 20230911 | 154700 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 206 | 20230911 | 154600 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 207 | 20230911 | 154500 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 208 | 20230911 | 154400 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 209 | 20230911 | 154300 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 210 | 20230911 | 154200 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 211 | 20230911 | 154100 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 212 | 20230911 | 154000 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 3066 |
| 213 | 20230911 | 153900 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 214 | 20230911 | 153800 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 215 | 20230911 | 153700 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 216 | 20230911 | 153600 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 217 | 20230911 | 153500 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 218 | 20230911 | 153400 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 219 | 20230911 | 153300 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 220 | 20230911 | 153200 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 221 | 20230911 | 153100 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 222 | 20230911 | 153000 | 24235833400 | 155400 | 155400 | 155400 | 155400 | 3066 |
| 223 | 20230911 | 152900 | 23759377000 | 155400 | 155400 | 155400 | 155400 | 0 |
| 224 | 20230911 | 152800 | 23759377000 | 155400 | 155400 | 155400 | 155400 | 0 |
| 225 | 20230911 | 152700 | 23759377000 | 155400 | 155400 | 155400 | 155400 | 0 |
| 226 | 20230911 | 152600 | 23759377000 | 155400 | 155400 | 155400 | 155400 | 0 |
| 227 | 20230911 | 152500 | 23759377000 | 155400 | 155400 | 155400 | 155400 | 0 |
| 228 | 20230911 | 152400 | 23759377000 | 155400 | 155400 | 155400 | 155400 | 0 |
| 229 | 20230911 | 152300 | 23759377000 | 155400 | 155400 | 155400 | 155400 | 0 |
| 230 | 20230911 | 152200 | 23759377000 | 155400 | 155400 | 155400 | 155400 | 0 |
| 231 | 20230911 | 152100 | 23759377000 | 155400 | 155400 | 155400 | 155400 | 0 |
| 232 | 20230911 | 152000 | 23759377000 | 155400 | 155400 | 155400 | 155400 | 0 |
| 233 | 20230911 | 151900 | 23759377000 | 155400 | 155500 | 155600 | 155300 | 727 |
| 234 | 20230911 | 151800 | 23646411600 | 155500 | 155400 | 155600 | 155400 | 241 |
| 235 | 20230911 | 151700 | 23608942800 | 155400 | 155500 | 155600 | 155400 | 442 |
| 236 | 20230911 | 151600 | 23540224200 | 155500 | 155400 | 155600 | 155300 | 609 |
| 237 | 20230911 | 151500 | 23445568800 | 155400 | 155300 | 155400 | 155300 | 416 |
| 238 | 20230911 | 151400 | 23380948700 | 155300 | 155200 | 155500 | 155200 | 123 |
| 239 | 20230911 | 151300 | 23361834800 | 155400 | 155200 | 155500 | 155100 | 750 |
| 240 | 20230911 | 151200 | 23245294000 | 155100 | 155200 | 155400 | 155100 | 286 |
| 241 | 20230911 | 151100 | 23200892300 | 155200 | 154600 | 155200 | 154600 | 1622 |
| 242 | 20230911 | 151000 | 22949700600 | 154600 | 154800 | 154800 | 154600 | 338 |
| 243 | 20230911 | 150900 | 22897411200 | 154900 | 155000 | 155100 | 154800 | 393 |
| 244 | 20230911 | 150800 | 22836538800 | 155000 | 154900 | 155000 | 154800 | 141 |
| 245 | 20230911 | 150700 | 22814691300 | 154900 | 154800 | 155000 | 154800 | 221 |
| 246 | 20230911 | 150600 | 22780446700 | 154900 | 154800 | 154900 | 154800 | 888 |
| 247 | 20230911 | 150500 | 22642923700 | 154800 | 154900 | 154900 | 154800 | 149 |
| 248 | 20230911 | 150400 | 22619856600 | 154900 | 154700 | 154900 | 154700 | 306 |
| 249 | 20230911 | 150300 | 22572502100 | 154800 | 154600 | 154800 | 154400 | 346 |
| 250 | 20230911 | 150200 | 22518951700 | 154500 | 154800 | 154800 | 154500 | 361 |
| 251 | 20230911 | 150100 | 22463125700 | 154700 | 154700 | 154800 | 154700 | 81 |
| 252 | 20230911 | 150000 | 22450588300 | 154700 | 154600 | 154800 | 154500 | 260 |
| 253 | 20230911 | 145900 | 22410371100 | 154600 | 154700 | 154700 | 154500 | 339 |
| 254 | 20230911 | 145800 | 22357971100 | 154700 | 154700 | 154800 | 154700 | 160 |
| 255 | 20230911 | 145700 | 22333215800 | 154800 | 154800 | 154900 | 154600 | 283 |
| 256 | 20230911 | 145600 | 22289416200 | 154700 | 154800 | 154800 | 154600 | 190 |
| 257 | 20230911 | 145500 | 22260014900 | 154800 | 154400 | 154800 | 154300 | 387 |
| 258 | 20230911 | 145400 | 22200177000 | 154500 | 154300 | 154500 | 154100 | 345 |
| 259 | 20230911 | 145300 | 22146954900 | 154300 | 154400 | 154400 | 154300 | 136 |
| 260 | 20230911 | 145200 | 22125966400 | 154400 | 154300 | 154400 | 154300 | 134 |
| 261 | 20230911 | 145100 | 22105283900 | 154400 | 154400 | 154600 | 154300 | 357 |
| 262 | 20230911 | 145000 | 22050140400 | 154400 | 154000 | 154600 | 154000 | 1077 |
| 263 | 20230911 | 144900 | 21883983700 | 154000 | 154000 | 154100 | 153900 | 232 |
| 264 | 20230911 | 144800 | 21848256600 | 154000 | 154000 | 154000 | 153800 | 152 |
| 265 | 20230911 | 144700 | 21824862600 | 154000 | 154000 | 154100 | 153900 | 178 |
| 266 | 20230911 | 144600 | 21797441800 | 154100 | 153900 | 154100 | 153700 | 1104 |
| 267 | 20230911 | 144500 | 21627538300 | 153900 | 154000 | 154100 | 153900 | 151 |
| 268 | 20230911 | 144400 | 21604287700 | 154100 | 154000 | 154100 | 154000 | 53 |
| 269 | 20230911 | 144300 | 21596125400 | 154000 | 154000 | 154100 | 154000 | 328 |
| 270 | 20230911 | 144200 | 21545612200 | 154100 | 154000 | 154100 | 154000 | 117 |
| 271 | 20230911 | 144100 | 21527588700 | 154000 | 154000 | 154100 | 154000 | 32 |
| 272 | 20230911 | 144000 | 21522660000 | 154100 | 154200 | 154300 | 154000 | 318 |
| 273 | 20230911 | 143900 | 21473635400 | 154300 | 154300 | 154400 | 154300 | 165 |
| 274 | 20230911 | 143800 | 21448173900 | 154300 | 154400 | 154400 | 154300 | 89 |
| 275 | 20230911 | 143700 | 21434439300 | 154300 | 154300 | 154400 | 154200 | 549 |
| 276 | 20230911 | 143600 | 21349730400 | 154300 | 154300 | 154400 | 154300 | 112 |
| 277 | 20230911 | 143500 | 21332443700 | 154300 | 154100 | 154300 | 154100 | 501 |
| 278 | 20230911 | 143400 | 21255154900 | 154100 | 153900 | 154100 | 153900 | 475 |
| 279 | 20230911 | 143300 | 21182024300 | 153900 | 153800 | 153900 | 153700 | 529 |
| 280 | 20230911 | 143200 | 21100690400 | 153800 | 153900 | 153900 | 153800 | 372 |
| 281 | 20230911 | 143100 | 21043475600 | 153900 | 154000 | 154000 | 153800 | 523 |
| 282 | 20230911 | 143000 | 20963020200 | 153900 | 154000 | 154100 | 153900 | 206 |
| 283 | 20230911 | 142900 | 20931299600 | 154100 | 154300 | 154300 | 154000 | 374 |
| 284 | 20230911 | 142800 | 20873672300 | 154200 | 154300 | 154300 | 154200 | 137 |
| 285 | 20230911 | 142700 | 20852542300 | 154300 | 154200 | 154300 | 154200 | 90 |
| 286 | 20230911 | 142600 | 20838661700 | 154200 | 154300 | 154400 | 154200 | 632 |
| 287 | 20230911 | 142500 | 20741145300 | 154200 | 154300 | 154300 | 154200 | 44 |
| 288 | 20230911 | 142400 | 20734357600 | 154200 | 154000 | 154300 | 154000 | 572 |
| 289 | 20230911 | 142300 | 20646192600 | 153900 | 153900 | 154000 | 153800 | 374 |
| 290 | 20230911 | 142200 | 20588630600 | 153900 | 154000 | 154000 | 153900 | 186 |
| 291 | 20230911 | 142100 | 20559996800 | 154100 | 154300 | 154400 | 154000 | 239 |
| 292 | 20230911 | 142000 | 20523156500 | 154400 | 154300 | 154400 | 154200 | 361 |
| 293 | 20230911 | 141900 | 20467453600 | 154400 | 154300 | 154400 | 154300 | 45 |
| 294 | 20230911 | 141800 | 20460508900 | 154300 | 154500 | 154500 | 154300 | 301 |
| 295 | 20230911 | 141700 | 20414051300 | 154500 | 154200 | 154700 | 154200 | 794 |
| 296 | 20230911 | 141600 | 20291439200 | 154300 | 154100 | 154300 | 153900 | 876 |
| 297 | 20230911 | 141500 | 20156447600 | 154100 | 154000 | 154100 | 153900 | 455 |
| 298 | 20230911 | 141400 | 20086385200 | 153900 | 154000 | 154000 | 153900 | 213 |
| 299 | 20230911 | 141300 | 20053597900 | 153900 | 154000 | 154100 | 153900 | 336 |
| 300 | 20230911 | 141200 | 20001863200 | 154000 | 154000 | 154100 | 153900 | 581 |
| 301 | 20230911 | 141100 | 19912396900 | 153900 | 154000 | 154000 | 153900 | 232 |
| 302 | 20230911 | 141000 | 19876686100 | 154000 | 154200 | 154200 | 153900 | 526 |
| 303 | 20230911 | 140900 | 19795679500 | 154100 | 154200 | 154200 | 154100 | 85 |
| 304 | 20230911 | 140800 | 19782574600 | 154100 | 154200 | 154200 | 154100 | 178 |
| 305 | 20230911 | 140700 | 19755138200 | 154100 | 154100 | 154200 | 154000 | 306 |
| 306 | 20230911 | 140600 | 19707978800 | 154100 | 154200 | 154200 | 154000 | 475 |
| 307 | 20230911 | 140500 | 19634802000 | 154100 | 154600 | 154600 | 153900 | 2482 |
| 308 | 20230911 | 140400 | 19252342600 | 154500 | 154600 | 154600 | 154500 | 131 |
| 309 | 20230911 | 140300 | 19232098000 | 154500 | 154500 | 154600 | 154500 | 96 |
| 310 | 20230911 | 140200 | 19217262800 | 154600 | 154600 | 154700 | 154500 | 156 |
| 311 | 20230911 | 140100 | 19193143900 | 154500 | 154400 | 154500 | 154300 | 717 |
| 312 | 20230911 | 140000 | 19082415400 | 154200 | 154100 | 154400 | 154100 | 581 |
| 313 | 20230911 | 135900 | 18992800800 | 154100 | 154100 | 154200 | 154100 | 110 |
| 314 | 20230911 | 135800 | 18975846000 | 154100 | 154200 | 154300 | 154100 | 245 |
| 315 | 20230911 | 135700 | 18938058900 | 154200 | 154400 | 154400 | 154200 | 56 |
| 316 | 20230911 | 135600 | 18929418800 | 154300 | 154300 | 154400 | 154300 | 356 |
| 317 | 20230911 | 135500 | 18874459100 | 154200 | 154300 | 154400 | 154200 | 263 |
| 318 | 20230911 | 135400 | 18833894100 | 154300 | 154300 | 154400 | 154200 | 149 |
| 319 | 20230911 | 135300 | 18810902000 | 154300 | 154600 | 154700 | 154300 | 440 |
| 320 | 20230911 | 135200 | 18742934600 | 154700 | 154700 | 154700 | 154600 | 199 |
| 321 | 20230911 | 135100 | 18712166600 | 154600 | 154700 | 154700 | 154500 | 189 |
| 322 | 20230911 | 135000 | 18682947100 | 154600 | 154700 | 154700 | 154600 | 343 |
| 323 | 20230911 | 134900 | 18629895200 | 154700 | 154800 | 154800 | 154700 | 136 |
| 324 | 20230911 | 134800 | 18608850700 | 154700 | 154600 | 154800 | 154600 | 109 |
| 325 | 20230911 | 134700 | 18591994500 | 154600 | 154800 | 154800 | 154600 | 315 |
| 326 | 20230911 | 134600 | 18543265100 | 154700 | 154700 | 154800 | 154700 | 105 |
| 327 | 20230911 | 134500 | 18527021400 | 154700 | 154400 | 154800 | 154400 | 1883 |
| 328 | 20230911 | 134400 | 18235979600 | 154300 | 154300 | 154300 | 154300 | 80 |
| 329 | 20230911 | 134300 | 18223635600 | 154400 | 154300 | 154400 | 154300 | 121 |
| 330 | 20230911 | 134200 | 18204965000 | 154300 | 154300 | 154400 | 154300 | 72 |
| 331 | 20230911 | 134100 | 18193854900 | 154300 | 154400 | 154400 | 154300 | 123 |
| 332 | 20230911 | 134000 | 18174872700 | 154400 | 154400 | 154500 | 154400 | 301 |
| 333 | 20230911 | 133900 | 18128396100 | 154400 | 154500 | 154500 | 154400 | 32 |
| 334 | 20230911 | 133800 | 18123454600 | 154400 | 154600 | 154600 | 154400 | 207 |
| 335 | 20230911 | 133700 | 18091472800 | 154600 | 154500 | 154600 | 154500 | 279 |
| 336 | 20230911 | 133600 | 18048357000 | 154500 | 154600 | 154700 | 154500 | 711 |
| 337 | 20230911 | 133500 | 17938426000 | 154500 | 154500 | 154600 | 154400 | 231 |
| 338 | 20230911 | 133400 | 17902735900 | 154500 | 154600 | 154600 | 154500 | 160 |
| 339 | 20230911 | 133300 | 17878011400 | 154600 | 154500 | 154600 | 154500 | 118 |
| 340 | 20230911 | 133200 | 17859779600 | 154500 | 154500 | 154600 | 154500 | 87 |
| 341 | 20230911 | 133100 | 17846337400 | 154500 | 154500 | 154600 | 154500 | 174 |
| 342 | 20230911 | 133000 | 17819443300 | 154600 | 154600 | 154600 | 154500 | 76 |
| 343 | 20230911 | 132900 | 17807699500 | 154600 | 154700 | 154700 | 154600 | 169 |
| 344 | 20230911 | 132800 | 17781568500 | 154600 | 154800 | 154800 | 154600 | 104 |
| 345 | 20230911 | 132700 | 17765480000 | 154800 | 155000 | 155000 | 154800 | 101 |
| 346 | 20230911 | 132600 | 17749834700 | 155000 | 154200 | 155000 | 154200 | 688 |
| 347 | 20230911 | 132500 | 17643492100 | 154200 | 154200 | 154300 | 154200 | 81 |
| 348 | 20230911 | 132400 | 17631001200 | 154200 | 154300 | 154300 | 154200 | 76 |
| 349 | 20230911 | 132300 | 17619281200 | 154200 | 154200 | 154300 | 154100 | 95 |
| 350 | 20230911 | 132200 | 17604636000 | 154200 | 154200 | 154400 | 154100 | 123 |
| 351 | 20230911 | 132100 | 17585662600 | 154300 | 153900 | 154300 | 153900 | 453 |
| 352 | 20230911 | 132000 | 17515887900 | 153900 | 153900 | 154000 | 153900 | 201 |
| 353 | 20230911 | 131900 | 17484950900 | 153900 | 154000 | 154000 | 153900 | 85 |
| 354 | 20230911 | 131800 | 17471866900 | 154000 | 154000 | 154100 | 154000 | 101 |
| 355 | 20230911 | 131700 | 17456312400 | 154100 | 154000 | 154100 | 154000 | 54 |
| 356 | 20230911 | 131600 | 17447995700 | 154000 | 154000 | 154200 | 154000 | 324 |
| 357 | 20230911 | 131500 | 17398054000 | 153900 | 154000 | 154000 | 153900 | 216 |
| 358 | 20230911 | 131400 | 17364791000 | 153900 | 154100 | 154100 | 153900 | 383 |
| 359 | 20230911 | 131300 | 17305805000 | 154100 | 154200 | 154300 | 154000 | 206 |
| 360 | 20230911 | 131200 | 17274041900 | 154100 | 154000 | 154100 | 153900 | 225 |
| 361 | 20230911 | 131100 | 17239381100 | 153900 | 154000 | 154000 | 153900 | 129 |
| 362 | 20230911 | 131000 | 17219523000 | 154000 | 153700 | 154200 | 153600 | 808 |
| 363 | 20230911 | 130900 | 17095288300 | 153700 | 153600 | 153700 | 153600 | 47 |
| 364 | 20230911 | 130800 | 17088068200 | 153700 | 153700 | 153700 | 153500 | 309 |
| 365 | 20230911 | 130700 | 17040603900 | 153700 | 153700 | 153700 | 153500 | 307 |
| 366 | 20230911 | 130600 | 16993438500 | 153800 | 153600 | 153900 | 153600 | 641 |
| 367 | 20230911 | 130500 | 16894911000 | 153700 | 153700 | 153700 | 153600 | 152 |
| 368 | 20230911 | 130400 | 16871561900 | 153700 | 153800 | 153900 | 153600 | 338 |
| 369 | 20230911 | 130300 | 16819605400 | 153900 | 153800 | 153900 | 153800 | 141 |
| 370 | 20230911 | 130200 | 16797917900 | 153800 | 153800 | 153900 | 153800 | 65 |
| 371 | 20230911 | 130100 | 16787919700 | 153900 | 153800 | 153900 | 153700 | 142 |
| 372 | 20230911 | 130000 | 16766073100 | 153800 | 153800 | 153900 | 153700 | 86 |
| 373 | 20230911 | 125900 | 16752845900 | 153800 | 153800 | 153900 | 153600 | 225 |
| 374 | 20230911 | 125800 | 16718250000 | 153700 | 154000 | 154000 | 153700 | 102 |
| 375 | 20230911 | 125700 | 16702551000 | 154000 | 153700 | 154100 | 153600 | 475 |
| 376 | 20230911 | 125600 | 16629513200 | 153600 | 153600 | 153700 | 153500 | 145 |
| 377 | 20230911 | 125500 | 16607240500 | 153600 | 153700 | 153800 | 153600 | 1016 |
| 378 | 20230911 | 125400 | 16451173500 | 153700 | 153700 | 153800 | 153600 | 682 |
| 379 | 20230911 | 125300 | 16346394600 | 153700 | 153800 | 153800 | 153700 | 229 |
| 380 | 20230911 | 125200 | 16311193500 | 153800 | 154100 | 154100 | 153800 | 342 |
| 381 | 20230911 | 125100 | 16258573600 | 154000 | 154100 | 154100 | 154000 | 41 |
| 382 | 20230911 | 125000 | 16252259500 | 154100 | 154200 | 154200 | 154000 | 70 |
| 383 | 20230911 | 124900 | 16241472800 | 154200 | 153800 | 154300 | 153800 | 395 |
| 384 | 20230911 | 124800 | 16180659700 | 153900 | 153800 | 153900 | 153800 | 56 |
| 385 | 20230911 | 124700 | 16172046600 | 153800 | 153800 | 153900 | 153800 | 93 |
| 386 | 20230911 | 124600 | 16157741900 | 153800 | 153900 | 154000 | 153800 | 144 |
| 387 | 20230911 | 124500 | 16135583100 | 153900 | 154100 | 154200 | 153900 | 90 |
| 388 | 20230911 | 124400 | 16121724500 | 154100 | 154300 | 154400 | 154100 | 92 |
| 389 | 20230911 | 124300 | 16107535200 | 154300 | 154300 | 154400 | 154300 | 67 |
| 390 | 20230911 | 124200 | 16097195100 | 154400 | 154400 | 154400 | 154200 | 190 |
| 391 | 20230911 | 124100 | 16067868000 | 154400 | 154500 | 154500 | 154400 | 67 |
| 392 | 20230911 | 124000 | 16057520000 | 154400 | 154700 | 154800 | 154400 | 112 |
| 393 | 20230911 | 123900 | 16040212900 | 154700 | 155200 | 155500 | 153900 | 1607 |
| 394 | 20230911 | 123800 | 15791679700 | 155200 | 154500 | 155300 | 154500 | 325 |
| 395 | 20230911 | 123700 | 15741350600 | 154500 | 154400 | 154500 | 154300 | 113 |
| 396 | 20230911 | 123600 | 15723903700 | 154400 | 154200 | 154400 | 154200 | 129 |
| 397 | 20230911 | 123500 | 15704005400 | 154200 | 154100 | 154200 | 154000 | 194 |
| 398 | 20230911 | 123400 | 15674109600 | 154000 | 154200 | 154200 | 154000 | 208 |
| 399 | 20230911 | 123300 | 15642060100 | 154200 | 154000 | 154200 | 154000 | 611 |
| 400 | 20230911 | 123200 | 15547899000 | 154000 | 154000 | 154100 | 154000 | 57 |
| 401 | 20230911 | 123100 | 15539120400 | 154000 | 154000 | 154100 | 154000 | 107 |
| 402 | 20230911 | 123000 | 15522642200 | 154000 | 154100 | 154100 | 154000 | 208 |
| 403 | 20230911 | 122900 | 15490609100 | 154000 | 154000 | 154000 | 154000 | 41 |
| 404 | 20230911 | 122800 | 15484295100 | 154000 | 154000 | 154100 | 154000 | 158 |
| 405 | 20230911 | 122700 | 15459956900 | 154000 | 154000 | 154100 | 154000 | 113 |
| 406 | 20230911 | 122600 | 15442554400 | 154000 | 153900 | 154000 | 153900 | 316 |
| 407 | 20230911 | 122500 | 15393895000 | 153900 | 153900 | 154000 | 153900 | 73 |
| 408 | 20230911 | 122400 | 15382658800 | 154000 | 154000 | 154000 | 153900 | 134 |
| 409 | 20230911 | 122300 | 15362026600 | 153900 | 153900 | 154000 | 153900 | 284 |
| 410 | 20230911 | 122200 | 15318318500 | 153900 | 154000 | 154100 | 153900 | 228 |
| 411 | 20230911 | 122100 | 15283206500 | 154000 | 154000 | 154000 | 154000 | 218 |
| 412 | 20230911 | 122000 | 15249634500 | 154000 | 154000 | 154100 | 154000 | 320 |
| 413 | 20230911 | 121900 | 15200352900 | 154000 | 154000 | 154100 | 154000 | 70 |
| 414 | 20230911 | 121800 | 15189572500 | 154000 | 154000 | 154100 | 154000 | 49 |
| 415 | 20230911 | 121700 | 15182025400 | 154100 | 154000 | 154100 | 154000 | 198 |
| 416 | 20230911 | 121600 | 15151521900 | 154000 | 154100 | 154100 | 154000 | 318 |
| 417 | 20230911 | 121500 | 15102522500 | 154100 | 154200 | 154300 | 154100 | 74 |
| 418 | 20230911 | 121400 | 15091113200 | 154200 | 154200 | 154300 | 154100 | 171 |
| 419 | 20230911 | 121300 | 15064737400 | 154200 | 154100 | 154300 | 154100 | 204 |
| 420 | 20230911 | 121200 | 15033282000 | 154200 | 154100 | 154200 | 154000 | 557 |
| 421 | 20230911 | 121100 | 14947456400 | 154100 | 154000 | 154100 | 154000 | 118 |
| 422 | 20230911 | 121000 | 14929283500 | 154000 | 154000 | 154100 | 154000 | 94 |
| 423 | 20230911 | 120900 | 14914807000 | 154000 | 154000 | 154100 | 154000 | 111 |
| 424 | 20230911 | 120800 | 14897712700 | 154000 | 154100 | 154100 | 154000 | 194 |
| 425 | 20230911 | 120700 | 14867835100 | 154100 | 154100 | 154100 | 153900 | 162 |
| 426 | 20230911 | 120600 | 14842887000 | 154100 | 154100 | 154200 | 154100 | 255 |
| 427 | 20230911 | 120500 | 14803589800 | 154200 | 154200 | 154200 | 154100 | 53 |
| 428 | 20230911 | 120400 | 14795420800 | 154200 | 154200 | 154200 | 154100 | 173 |
| 429 | 20230911 | 120300 | 14768750700 | 154200 | 154200 | 154300 | 154200 | 96 |
| 430 | 20230911 | 120200 | 14753943400 | 154200 | 154200 | 154300 | 154200 | 220 |
| 431 | 20230911 | 120100 | 14720019000 | 154100 | 154100 | 154300 | 154100 | 137 |
| 432 | 20230911 | 120000 | 14698899700 | 154100 | 154200 | 154300 | 154100 | 85 |
| 433 | 20230911 | 115900 | 14685795500 | 154200 | 154200 | 154300 | 154100 | 69 |
| 434 | 20230911 | 115800 | 14675155700 | 154200 | 154000 | 154200 | 154000 | 95 |
| 435 | 20230911 | 115700 | 14660513000 | 154100 | 154200 | 154200 | 154100 | 86 |
| 436 | 20230911 | 115600 | 14647257600 | 154200 | 154300 | 154300 | 154100 | 242 |
| 437 | 20230911 | 115500 | 14609941200 | 154300 | 154700 | 154800 | 154000 | 3203 |
| 438 | 20230911 | 115400 | 14115918000 | 154700 | 154700 | 154700 | 154700 | 70 |
| 439 | 20230911 | 115300 | 14105089000 | 154800 | 154800 | 154900 | 154700 | 40 |
| 440 | 20230911 | 115200 | 14098898900 | 154800 | 154600 | 154900 | 154600 | 170 |
| 441 | 20230911 | 115100 | 14072596100 | 154700 | 154600 | 154700 | 154500 | 78 |
| 442 | 20230911 | 115000 | 14060537800 | 154600 | 154600 | 154700 | 154600 | 461 |
| 443 | 20230911 | 114900 | 13989232100 | 154600 | 154500 | 154700 | 154500 | 281 |
| 444 | 20230911 | 114800 | 13945801500 | 154500 | 154600 | 154700 | 154500 | 229 |
| 445 | 20230911 | 114700 | 13910397600 | 154500 | 154500 | 154600 | 154500 | 50 |
| 446 | 20230911 | 114600 | 13902672300 | 154500 | 154600 | 154600 | 154500 | 80 |
| 447 | 20230911 | 114500 | 13890309000 | 154500 | 154500 | 154600 | 154500 | 83 |
| 448 | 20230911 | 114400 | 13877483800 | 154600 | 154600 | 154700 | 154600 | 88 |
| 449 | 20230911 | 114300 | 13863878400 | 154600 | 154500 | 154700 | 154500 | 187 |
| 450 | 20230911 | 114200 | 13834970400 | 154500 | 154500 | 154600 | 154500 | 88 |
| 451 | 20230911 | 114100 | 13821374200 | 154500 | 154600 | 154600 | 154500 | 46 |
| 452 | 20230911 | 114000 | 13814266500 | 154600 | 154700 | 154700 | 154500 | 249 |
| 453 | 20230911 | 113900 | 13775770200 | 154600 | 154600 | 154700 | 154600 | 132 |
| 454 | 20230911 | 113800 | 13755362900 | 154600 | 154700 | 154700 | 154600 | 74 |
| 455 | 20230911 | 113700 | 13743920700 | 154700 | 155000 | 155000 | 154600 | 441 |
| 456 | 20230911 | 113600 | 13675653200 | 154900 | 154900 | 155000 | 154900 | 74 |
| 457 | 20230911 | 113500 | 13664189800 | 154900 | 154900 | 154900 | 154900 | 42 |
| 458 | 20230911 | 113400 | 13657684000 | 154900 | 154900 | 155000 | 154900 | 574 |
| 459 | 20230911 | 113300 | 13568765500 | 154900 | 155000 | 155000 | 154900 | 46 |
| 460 | 20230911 | 113200 | 13561637300 | 155000 | 155000 | 155100 | 154900 | 66 |
| 461 | 20230911 | 113100 | 13551407500 | 155000 | 155000 | 155100 | 155000 | 61 |
| 462 | 20230911 | 113000 | 13541952000 | 155000 | 155000 | 155000 | 155000 | 32 |
| 463 | 20230911 | 112900 | 13536992000 | 155000 | 155000 | 155100 | 155000 | 97 |
| 464 | 20230911 | 112800 | 13521956200 | 155100 | 155200 | 155200 | 154800 | 152 |
| 465 | 20230911 | 112700 | 13498397000 | 155300 | 154900 | 155600 | 154900 | 386 |
| 466 | 20230911 | 112600 | 13438483400 | 154900 | 154700 | 155000 | 154700 | 172 |
| 467 | 20230911 | 112500 | 13411853500 | 154700 | 154600 | 154700 | 154500 | 242 |
| 468 | 20230911 | 112400 | 13374438700 | 154600 | 154700 | 154800 | 154400 | 3252 |
| 469 | 20230911 | 112300 | 12872133000 | 154700 | 154600 | 154700 | 154600 | 128 |
| 470 | 20230911 | 112200 | 12852336600 | 154600 | 154900 | 155000 | 154600 | 561 |
| 471 | 20230911 | 112100 | 12765526100 | 154800 | 155000 | 155000 | 154800 | 623 |
| 472 | 20230911 | 112000 | 12669039700 | 155000 | 154900 | 155000 | 154900 | 210 |
| 473 | 20230911 | 111900 | 12636506200 | 154900 | 155000 | 155100 | 154900 | 207 |
| 474 | 20230911 | 111800 | 12604421000 | 155100 | 155000 | 155300 | 155000 | 257 |
| 475 | 20230911 | 111700 | 12564557100 | 155000 | 155000 | 155000 | 154900 | 349 |
| 476 | 20230911 | 111600 | 12510470800 | 155000 | 154900 | 155000 | 154900 | 458 |
| 477 | 20230911 | 111500 | 12439515500 | 155000 | 154900 | 155000 | 154800 | 198 |
| 478 | 20230911 | 111400 | 12408841100 | 154900 | 155100 | 155100 | 154900 | 622 |
| 479 | 20230911 | 111300 | 12312430100 | 155100 | 155100 | 155200 | 155100 | 476 |
| 480 | 20230911 | 111200 | 12238583400 | 155100 | 155400 | 155400 | 155100 | 212 |
| 481 | 20230911 | 111100 | 12205674100 | 155500 | 155900 | 156000 | 155500 | 801 |
| 482 | 20230911 | 111000 | 12081043100 | 156000 | 156200 | 156200 | 155900 | 314 |
| 483 | 20230911 | 110900 | 12032043100 | 156200 | 156600 | 156700 | 156200 | 816 |
| 484 | 20230911 | 110800 | 11904335500 | 156700 | 156600 | 156700 | 156600 | 158 |
| 485 | 20230911 | 110700 | 11879591700 | 156600 | 156600 | 156600 | 156500 | 322 |
| 486 | 20230911 | 110600 | 11829167400 | 156700 | 156500 | 156700 | 156400 | 307 |
| 487 | 20230911 | 110500 | 11781099500 | 156500 | 156200 | 156500 | 156100 | 360 |
| 488 | 20230911 | 110400 | 11724825200 | 156100 | 155600 | 156100 | 155600 | 1059 |
| 489 | 20230911 | 110300 | 11559645200 | 155700 | 156600 | 156700 | 155700 | 936 |
| 490 | 20230911 | 110200 | 11413218500 | 156500 | 155400 | 156500 | 155400 | 2490 |
| 491 | 20230911 | 110100 | 11025600500 | 155400 | 155500 | 155600 | 155400 | 1785 |
| 492 | 20230911 | 110000 | 10748191100 | 155600 | 155600 | 155700 | 155500 | 423 |
| 493 | 20230911 | 105900 | 10682372500 | 155400 | 154900 | 155400 | 154900 | 701 |
| 494 | 20230911 | 105800 | 10573637900 | 155000 | 155200 | 155200 | 154900 | 278 |
| 495 | 20230911 | 105700 | 10530521100 | 155300 | 155100 | 155300 | 155100 | 301 |
| 496 | 20230911 | 105600 | 10483816000 | 155200 | 155300 | 155300 | 155100 | 165 |
| 497 | 20230911 | 105500 | 10458210700 | 155300 | 155600 | 155700 | 155300 | 238 |
| 498 | 20230911 | 105400 | 10421220900 | 155700 | 156100 | 156100 | 155700 | 565 |
| 499 | 20230911 | 105300 | 10333100100 | 156100 | 156100 | 156100 | 156000 | 87 |
| 500 | 20230911 | 105200 | 10319522800 | 156000 | 155700 | 156100 | 155700 | 377 |
| 501 | 20230911 | 105100 | 10260739600 | 155700 | 155700 | 155700 | 155500 | 155 |
| 502 | 20230911 | 105000 | 10236619200 | 155600 | 155300 | 155600 | 155300 | 323 |
| 503 | 20230911 | 104900 | 10186400300 | 155500 | 155300 | 155500 | 155300 | 126 |
| 504 | 20230911 | 104800 | 10166820600 | 155300 | 155800 | 155800 | 155300 | 181 |
| 505 | 20230911 | 104700 | 10138672600 | 155800 | 155900 | 155900 | 155800 | 124 |
| 506 | 20230911 | 104600 | 10119343500 | 155900 | 155700 | 155900 | 155600 | 421 |
| 507 | 20230911 | 104500 | 10053794300 | 155700 | 155900 | 155900 | 155700 | 120 |
| 508 | 20230911 | 104400 | 10035096600 | 155900 | 156100 | 156100 | 155900 | 220 |
| 509 | 20230911 | 104300 | 10000787300 | 156300 | 156300 | 156400 | 156000 | 552 |
| 510 | 20230911 | 104200 | 9914548000 | 156300 | 156100 | 156400 | 156100 | 326 |
| 511 | 20230911 | 104100 | 9863601500 | 156100 | 156500 | 156500 | 155800 | 300 |
| 512 | 20230911 | 104000 | 9816692500 | 156600 | 155900 | 156600 | 155900 | 1516 |
| 513 | 20230911 | 103900 | 9579821500 | 155900 | 155800 | 155900 | 155800 | 141 |
| 514 | 20230911 | 103800 | 9557852500 | 155800 | 155700 | 155900 | 155700 | 188 |
| 515 | 20230911 | 103700 | 9528565700 | 155700 | 155500 | 155800 | 155500 | 222 |
| 516 | 20230911 | 103600 | 9493998500 | 155400 | 155000 | 155400 | 155000 | 393 |
| 517 | 20230911 | 103500 | 9433027400 | 155000 | 155000 | 155100 | 155000 | 89 |
| 518 | 20230911 | 103400 | 9419231500 | 155100 | 155000 | 155200 | 155000 | 191 |
| 519 | 20230911 | 103300 | 9389608100 | 155000 | 155100 | 155200 | 155000 | 212 |
| 520 | 20230911 | 103200 | 9356719200 | 155300 | 154700 | 155300 | 154700 | 638 |
| 521 | 20230911 | 103100 | 9257927600 | 154700 | 154500 | 154800 | 154500 | 1209 |
| 522 | 20230911 | 103000 | 9070937800 | 154600 | 154500 | 154600 | 154300 | 598 |
| 523 | 20230911 | 102900 | 8978571900 | 154600 | 154900 | 154900 | 154500 | 552 |
| 524 | 20230911 | 102800 | 8893165400 | 154800 | 154800 | 154900 | 154800 | 33 |
| 525 | 20230911 | 102700 | 8888056700 | 154800 | 154900 | 154900 | 154800 | 136 |
| 526 | 20230911 | 102600 | 8866994500 | 155000 | 155000 | 155100 | 155000 | 102 |
| 527 | 20230911 | 102500 | 8851183500 | 155100 | 155100 | 155100 | 155000 | 157 |
| 528 | 20230911 | 102400 | 8826839800 | 155100 | 155300 | 155300 | 155100 | 343 |
| 529 | 20230911 | 102300 | 8773596400 | 155200 | 155600 | 155600 | 155200 | 643 |
| 530 | 20230911 | 102200 | 8673631800 | 155600 | 155800 | 155800 | 155600 | 243 |
| 531 | 20230911 | 102100 | 8635804000 | 155800 | 156000 | 156100 | 155800 | 482 |
| 532 | 20230911 | 102000 | 8560615600 | 156100 | 156200 | 156200 | 156000 | 176 |
| 533 | 20230911 | 101900 | 8533142500 | 156200 | 156300 | 156500 | 156100 | 216 |
| 534 | 20230911 | 101800 | 8499386100 | 156300 | 156400 | 156400 | 156000 | 592 |
| 535 | 20230911 | 101700 | 8406872400 | 156400 | 155600 | 156500 | 155600 | 963 |
| 536 | 20230911 | 101600 | 8256561700 | 155700 | 155600 | 155700 | 155600 | 123 |
| 537 | 20230911 | 101500 | 8237422300 | 155600 | 155900 | 155900 | 155600 | 352 |
| 538 | 20230911 | 101400 | 8182586000 | 156000 | 155800 | 156000 | 155800 | 201 |
| 539 | 20230911 | 101300 | 8151257300 | 155700 | 155400 | 155800 | 155400 | 399 |
| 540 | 20230911 | 101200 | 8089188300 | 155400 | 155400 | 155500 | 155400 | 35 |
| 541 | 20230911 | 101100 | 8083748900 | 155500 | 155700 | 155800 | 155400 | 241 |
| 542 | 20230911 | 101000 | 8046232000 | 155700 | 155800 | 156000 | 155700 | 454 |
| 543 | 20230911 | 100900 | 7975480700 | 155900 | 155600 | 155900 | 155600 | 259 |
| 544 | 20230911 | 100800 | 7935118400 | 155600 | 155100 | 155600 | 155100 | 333 |
| 545 | 20230911 | 100700 | 7883429200 | 155200 | 155000 | 155300 | 155000 | 356 |
| 546 | 20230911 | 100600 | 7828188800 | 155000 | 155100 | 155200 | 155000 | 520 |
| 547 | 20230911 | 100500 | 7747540500 | 155000 | 154700 | 155100 | 154700 | 1044 |
| 548 | 20230911 | 100400 | 7585894000 | 154700 | 154700 | 154800 | 154700 | 106 |
| 549 | 20230911 | 100300 | 7569495400 | 154800 | 155000 | 155000 | 154700 | 314 |
| 550 | 20230911 | 100200 | 7520856500 | 155000 | 155300 | 155300 | 154900 | 165 |
| 551 | 20230911 | 100100 | 7495278600 | 155200 | 155300 | 155400 | 155200 | 107 |
| 552 | 20230911 | 100000 | 7478658100 | 155400 | 155800 | 155900 | 155300 | 393 |
| 553 | 20230911 | 095900 | 7417521100 | 155900 | 155800 | 156200 | 155700 | 578 |
| 554 | 20230911 | 095800 | 7327391700 | 155900 | 156000 | 156000 | 155800 | 517 |
| 555 | 20230911 | 095700 | 7246805900 | 155900 | 156200 | 156300 | 155900 | 862 |
| 556 | 20230911 | 095600 | 7112156500 | 156100 | 155700 | 156100 | 155700 | 667 |
| 557 | 20230911 | 095500 | 7008158900 | 155800 | 155800 | 155800 | 155700 | 123 |
| 558 | 20230911 | 095400 | 6989002800 | 155800 | 155700 | 155800 | 155700 | 297 |
| 559 | 20230911 | 095300 | 6942747700 | 155700 | 155000 | 155700 | 155000 | 1327 |
| 560 | 20230911 | 095200 | 6736615600 | 154900 | 154800 | 154900 | 154800 | 113 |
| 561 | 20230911 | 095100 | 6719114900 | 154800 | 155000 | 155000 | 154600 | 720 |
| 562 | 20230911 | 095000 | 6607586400 | 155100 | 155200 | 155300 | 155000 | 585 |
| 563 | 20230911 | 094900 | 6516838400 | 155200 | 155200 | 155300 | 155200 | 113 |
| 564 | 20230911 | 094800 | 6499299800 | 155300 | 155400 | 155500 | 155200 | 283 |
| 565 | 20230911 | 094700 | 6455341400 | 155400 | 155300 | 155500 | 155200 | 302 |
| 566 | 20230911 | 094600 | 6408446100 | 155200 | 155000 | 155300 | 155000 | 541 |
| 567 | 20230911 | 094500 | 6324532500 | 155100 | 155100 | 155200 | 155000 | 196 |
| 568 | 20230911 | 094400 | 6294131700 | 155200 | 155100 | 155200 | 155100 | 179 |
| 569 | 20230911 | 094300 | 6266365200 | 155200 | 155100 | 155200 | 155100 | 290 |
| 570 | 20230911 | 094200 | 6221379700 | 155200 | 154800 | 155200 | 154800 | 299 |
| 571 | 20230911 | 094100 | 6175055600 | 154700 | 155000 | 155000 | 154700 | 372 |
| 572 | 20230911 | 094000 | 6117427200 | 155000 | 155300 | 155400 | 155000 | 901 |
| 573 | 20230911 | 093900 | 5977688100 | 155300 | 155400 | 155500 | 155100 | 786 |
| 574 | 20230911 | 093800 | 5855635000 | 155400 | 155500 | 155600 | 155400 | 450 |
| 575 | 20230911 | 093700 | 5785685700 | 155500 | 155300 | 155600 | 155300 | 305 |
| 576 | 20230911 | 093600 | 5738287500 | 155400 | 155400 | 155600 | 155300 | 838 |
| 577 | 20230911 | 093500 | 5608081800 | 155400 | 155100 | 155400 | 155100 | 385 |
| 578 | 20230911 | 093400 | 5548283100 | 155100 | 155300 | 155400 | 155000 | 504 |
| 579 | 20230911 | 093300 | 5470083300 | 155300 | 155400 | 155500 | 155300 | 363 |
| 580 | 20230911 | 093200 | 5413663700 | 155400 | 154900 | 155400 | 154900 | 504 |
| 581 | 20230911 | 093100 | 5335452900 | 155000 | 155000 | 155000 | 154900 | 324 |
| 582 | 20230911 | 093000 | 5285235500 | 154900 | 154500 | 154900 | 154200 | 646 |
| 583 | 20230911 | 092900 | 5185489400 | 154500 | 154500 | 154600 | 154500 | 76 |
| 584 | 20230911 | 092800 | 5173742300 | 154500 | 154500 | 154700 | 154400 | 441 |
| 585 | 20230911 | 092700 | 5105574000 | 154500 | 154500 | 154600 | 154400 | 140 |
| 586 | 20230911 | 092600 | 5083943100 | 154500 | 155000 | 155100 | 154500 | 979 |
| 587 | 20230911 | 092500 | 4932352900 | 155000 | 155000 | 155100 | 154900 | 231 |
| 588 | 20230911 | 092400 | 4896552000 | 155100 | 154600 | 155100 | 154600 | 397 |
| 589 | 20230911 | 092300 | 4835059200 | 154700 | 154600 | 154700 | 154600 | 161 |
| 590 | 20230911 | 092200 | 4810158500 | 154600 | 154500 | 154700 | 154200 | 774 |
| 591 | 20230911 | 092100 | 4690710900 | 154500 | 154900 | 155400 | 154400 | 1465 |
| 592 | 20230911 | 092000 | 4463716600 | 154900 | 155000 | 155100 | 154400 | 775 |
| 593 | 20230911 | 091900 | 4343812300 | 155100 | 155000 | 155500 | 155000 | 740 |
| 594 | 20230911 | 091800 | 4229001800 | 155100 | 154500 | 156400 | 154500 | 2105 |
| 595 | 20230911 | 091700 | 3901831700 | 154500 | 154400 | 154700 | 154400 | 346 |
| 596 | 20230911 | 091600 | 3848383800 | 154400 | 153900 | 154400 | 153300 | 1145 |
| 597 | 20230911 | 091500 | 3672196300 | 153900 | 153900 | 154000 | 153800 | 263 |
| 598 | 20230911 | 091400 | 3631717500 | 153800 | 153800 | 154000 | 153600 | 382 |
| 599 | 20230911 | 091300 | 3572984000 | 153800 | 152900 | 153800 | 152800 | 1359 |
| 600 | 20230911 | 091200 | 3364660100 | 152900 | 153300 | 153500 | 152900 | 2732 |
| 601 | 20230911 | 091100 | 2946411800 | 153300 | 154000 | 154000 | 153300 | 1279 |
| 602 | 20230911 | 091000 | 2749958900 | 154000 | 153800 | 154100 | 153500 | 767 |
| 603 | 20230911 | 090900 | 2631999300 | 153800 | 154100 | 154200 | 153400 | 2954 |
| 604 | 20230911 | 090800 | 2178150700 | 154200 | 154700 | 154900 | 154100 | 665 |
| 605 | 20230911 | 090700 | 2075508200 | 154800 | 155000 | 155200 | 154700 | 794 |
| 606 | 20230911 | 090600 | 1952436100 | 155000 | 154200 | 155300 | 154200 | 2128 |
| 607 | 20230911 | 090500 | 1623179400 | 153900 | 154100 | 154500 | 153900 | 842 |
| 608 | 20230911 | 090400 | 1493387500 | 153900 | 154100 | 154200 | 153500 | 1555 |
| 609 | 20230911 | 090300 | 1254121200 | 154100 | 155100 | 155100 | 154100 | 1244 |
| 610 | 20230911 | 090200 | 1062035200 | 155300 | 154300 | 155500 | 154300 | 1472 |
| 611 | 20230911 | 090100 | 834257000 | 154200 | 155600 | 156600 | 154100 | 2185 |
| 612 | 20230911 | 090000 | 495540600 | 155600 | 156700 | 156700 | 155000 | 3036 |