36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 192200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 2952 |
| 3 | 20230911 | 192100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 4 | 20230911 | 192000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 5 | 20230911 | 191900 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 6 | 20230911 | 191800 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 7 | 20230911 | 191700 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 8 | 20230911 | 191600 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 9 | 20230911 | 191500 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 10 | 20230911 | 191400 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 11 | 20230911 | 191300 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 12 | 20230911 | 191200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 13 | 20230911 | 191100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 14 | 20230911 | 191000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 15 | 20230911 | 190900 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 16 | 20230911 | 190800 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 17 | 20230911 | 190700 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 18 | 20230911 | 190600 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 19 | 20230911 | 190500 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 20 | 20230911 | 190400 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 21 | 20230911 | 190300 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 22 | 20230911 | 190200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 23 | 20230911 | 190100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 24 | 20230911 | 190000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 25 | 20230911 | 185900 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 26 | 20230911 | 185800 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 27 | 20230911 | 185700 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 28 | 20230911 | 185600 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 29 | 20230911 | 185500 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 30 | 20230911 | 185400 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 31 | 20230911 | 185300 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 32 | 20230911 | 185200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 2952 |
| 33 | 20230911 | 185100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 34 | 20230911 | 185000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 35 | 20230911 | 184900 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 36 | 20230911 | 184800 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 37 | 20230911 | 184700 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 38 | 20230911 | 184600 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 39 | 20230911 | 184500 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 40 | 20230911 | 184400 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 41 | 20230911 | 184300 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 42 | 20230911 | 184200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 43 | 20230911 | 184100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 44 | 20230911 | 184000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 45 | 20230911 | 183900 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 46 | 20230911 | 183800 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 47 | 20230911 | 183700 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 48 | 20230911 | 183600 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 49 | 20230911 | 183500 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 50 | 20230911 | 183400 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 51 | 20230911 | 183300 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 52 | 20230911 | 183200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 53 | 20230911 | 183100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 54 | 20230911 | 183000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 55 | 20230911 | 182900 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 56 | 20230911 | 182800 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 57 | 20230911 | 182700 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 58 | 20230911 | 182600 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 59 | 20230911 | 182500 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 60 | 20230911 | 182400 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 61 | 20230911 | 182300 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 62 | 20230911 | 182200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 2952 |
| 63 | 20230911 | 182100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 64 | 20230911 | 182000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 65 | 20230911 | 181900 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 66 | 20230911 | 181800 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 67 | 20230911 | 181700 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 68 | 20230911 | 181600 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 69 | 20230911 | 181500 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 70 | 20230911 | 181400 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 71 | 20230911 | 181300 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 72 | 20230911 | 181200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 73 | 20230911 | 181100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 74 | 20230911 | 181000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 75 | 20230911 | 180900 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 76 | 20230911 | 180800 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 77 | 20230911 | 180700 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 78 | 20230911 | 180600 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 79 | 20230911 | 180500 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 80 | 20230911 | 180400 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 81 | 20230911 | 180300 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 82 | 20230911 | 180200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 83 | 20230911 | 180100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 84 | 20230911 | 180000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 85 | 20230911 | 175900 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 86 | 20230911 | 175800 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 87 | 20230911 | 175700 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 88 | 20230911 | 175600 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 89 | 20230911 | 175500 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 90 | 20230911 | 175400 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 91 | 20230911 | 175300 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 92 | 20230911 | 175200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 2952 |
| 93 | 20230911 | 175100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 94 | 20230911 | 175000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 95 | 20230911 | 174900 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 96 | 20230911 | 174800 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 97 | 20230911 | 174700 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 98 | 20230911 | 174600 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 99 | 20230911 | 174500 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 100 | 20230911 | 174400 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 101 | 20230911 | 174300 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 102 | 20230911 | 174200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 103 | 20230911 | 174100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 104 | 20230911 | 174000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 105 | 20230911 | 173900 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 106 | 20230911 | 173800 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 107 | 20230911 | 173700 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 108 | 20230911 | 173600 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 109 | 20230911 | 173500 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 110 | 20230911 | 173400 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 111 | 20230911 | 173300 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 112 | 20230911 | 173200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 113 | 20230911 | 173100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 114 | 20230911 | 173000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 115 | 20230911 | 172900 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 116 | 20230911 | 172800 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 117 | 20230911 | 172700 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 118 | 20230911 | 172600 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 119 | 20230911 | 172500 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 120 | 20230911 | 172400 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 121 | 20230911 | 172300 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 122 | 20230911 | 172200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 2952 |
| 123 | 20230911 | 172100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 124 | 20230911 | 172000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 125 | 20230911 | 171900 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 126 | 20230911 | 171800 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 127 | 20230911 | 171700 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 128 | 20230911 | 171600 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 129 | 20230911 | 171500 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 130 | 20230911 | 171400 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 131 | 20230911 | 171300 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 132 | 20230911 | 171200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 133 | 20230911 | 171100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 134 | 20230911 | 171000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 135 | 20230911 | 170900 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 136 | 20230911 | 170800 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 137 | 20230911 | 170700 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 138 | 20230911 | 170600 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 139 | 20230911 | 170500 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 140 | 20230911 | 170400 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 141 | 20230911 | 170300 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 142 | 20230911 | 170200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 143 | 20230911 | 170100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 144 | 20230911 | 170000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 145 | 20230911 | 165900 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 146 | 20230911 | 165800 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 147 | 20230911 | 165700 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 148 | 20230911 | 165600 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 149 | 20230911 | 165500 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 150 | 20230911 | 165400 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 151 | 20230911 | 165300 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 152 | 20230911 | 165200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 2952 |
| 153 | 20230911 | 165100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 154 | 20230911 | 165000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 155 | 20230911 | 164900 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 156 | 20230911 | 164800 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 157 | 20230911 | 164700 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 158 | 20230911 | 164600 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 159 | 20230911 | 164500 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 160 | 20230911 | 164400 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 161 | 20230911 | 164300 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 162 | 20230911 | 164200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 163 | 20230911 | 164100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 164 | 20230911 | 164000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 165 | 20230911 | 163900 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 166 | 20230911 | 163800 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 167 | 20230911 | 163700 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 168 | 20230911 | 163600 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 169 | 20230911 | 163500 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 170 | 20230911 | 163400 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 171 | 20230911 | 163300 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 172 | 20230911 | 163200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 173 | 20230911 | 163100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 174 | 20230911 | 163000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 175 | 20230911 | 162900 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 176 | 20230911 | 162800 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 177 | 20230911 | 162700 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 178 | 20230911 | 162600 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 179 | 20230911 | 162500 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 180 | 20230911 | 162400 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 181 | 20230911 | 162300 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 182 | 20230911 | 162200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 2952 |
| 183 | 20230911 | 162100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 184 | 20230911 | 162000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 185 | 20230911 | 161900 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 186 | 20230911 | 161800 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 187 | 20230911 | 161700 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 188 | 20230911 | 161600 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 189 | 20230911 | 161500 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 190 | 20230911 | 161400 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 191 | 20230911 | 161300 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 192 | 20230911 | 161200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 193 | 20230911 | 161100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 194 | 20230911 | 161000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 195 | 20230911 | 160900 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 196 | 20230911 | 160800 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 197 | 20230911 | 160700 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 198 | 20230911 | 160600 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 199 | 20230911 | 160500 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 200 | 20230911 | 160400 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 201 | 20230911 | 160300 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 202 | 20230911 | 160200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 203 | 20230911 | 160100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 204 | 20230911 | 160000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 205 | 20230911 | 155900 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 206 | 20230911 | 155800 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 207 | 20230911 | 155700 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 208 | 20230911 | 155600 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 209 | 20230911 | 155500 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 210 | 20230911 | 155400 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 211 | 20230911 | 155300 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 212 | 20230911 | 155200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 2952 |
| 213 | 20230911 | 155100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 214 | 20230911 | 155000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 215 | 20230911 | 154900 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 216 | 20230911 | 154800 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 217 | 20230911 | 154700 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 218 | 20230911 | 154600 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 219 | 20230911 | 154500 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 220 | 20230911 | 154400 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 221 | 20230911 | 154300 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 222 | 20230911 | 154200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 223 | 20230911 | 154100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 224 | 20230911 | 154000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 225 | 20230911 | 153900 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 226 | 20230911 | 153800 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 227 | 20230911 | 153700 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 228 | 20230911 | 153600 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 229 | 20230911 | 153500 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 230 | 20230911 | 153400 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 231 | 20230911 | 153300 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 232 | 20230911 | 153200 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 233 | 20230911 | 153100 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 0 |
| 234 | 20230911 | 153000 | 19956256400 | 155600 | 155600 | 155600 | 155600 | 2952 |
| 235 | 20230911 | 152900 | 19496925200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 236 | 20230911 | 152800 | 19496925200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 237 | 20230911 | 152700 | 19496925200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 238 | 20230911 | 152600 | 19496925200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 239 | 20230911 | 152500 | 19496925200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 240 | 20230911 | 152400 | 19496925200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 241 | 20230911 | 152300 | 19496925200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 242 | 20230911 | 152200 | 19496925200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 243 | 20230911 | 152100 | 19496925200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 244 | 20230911 | 152000 | 19496925200 | 155500 | 155500 | 155500 | 155500 | 0 |
| 245 | 20230911 | 151900 | 19496925200 | 155500 | 155700 | 155700 | 155500 | 302 |
| 246 | 20230911 | 151800 | 19449931400 | 155700 | 155700 | 155700 | 155600 | 290 |
| 247 | 20230911 | 151700 | 19404782000 | 155700 | 155600 | 155700 | 155500 | 254 |
| 248 | 20230911 | 151600 | 19365257300 | 155500 | 155600 | 155600 | 155500 | 479 |
| 249 | 20230911 | 151500 | 19290752500 | 155600 | 155400 | 155600 | 155400 | 759 |
| 250 | 20230911 | 151400 | 19172717900 | 155400 | 155500 | 155500 | 155400 | 616 |
| 251 | 20230911 | 151300 | 19076979100 | 155500 | 155300 | 155500 | 155200 | 915 |
| 252 | 20230911 | 151200 | 18934813700 | 155200 | 155200 | 155300 | 155100 | 558 |
| 253 | 20230911 | 151100 | 18848216200 | 155200 | 155100 | 155300 | 155100 | 725 |
| 254 | 20230911 | 151000 | 18735734400 | 155100 | 155100 | 155100 | 155000 | 490 |
| 255 | 20230911 | 150900 | 18659768100 | 155100 | 155200 | 155200 | 155000 | 502 |
| 256 | 20230911 | 150800 | 18581899700 | 155200 | 155200 | 155300 | 155100 | 541 |
| 257 | 20230911 | 150700 | 18497962800 | 155300 | 155200 | 155300 | 155000 | 556 |
| 258 | 20230911 | 150600 | 18411684200 | 155100 | 155200 | 155200 | 155000 | 613 |
| 259 | 20230911 | 150500 | 18316586500 | 155300 | 155300 | 155400 | 155100 | 460 |
| 260 | 20230911 | 150400 | 18245181500 | 155400 | 155300 | 155400 | 155200 | 438 |
| 261 | 20230911 | 150300 | 18177156800 | 155300 | 155300 | 155400 | 155100 | 568 |
| 262 | 20230911 | 150200 | 18088982700 | 155400 | 155300 | 155400 | 155100 | 602 |
| 263 | 20230911 | 150100 | 17995497500 | 155400 | 155600 | 155600 | 155400 | 335 |
| 264 | 20230911 | 150000 | 17943418700 | 155600 | 155100 | 155600 | 155000 | 829 |
| 265 | 20230911 | 145900 | 17814786700 | 155200 | 155200 | 155300 | 155100 | 707 |
| 266 | 20230911 | 145800 | 17705085600 | 155200 | 155200 | 155300 | 155100 | 508 |
| 267 | 20230911 | 145700 | 17626260500 | 155200 | 155200 | 155500 | 155200 | 394 |
| 268 | 20230911 | 145600 | 17565092900 | 155200 | 155200 | 155400 | 155100 | 483 |
| 269 | 20230911 | 145500 | 17490135200 | 155100 | 155200 | 155300 | 155000 | 656 |
| 270 | 20230911 | 145400 | 17388338400 | 155200 | 155400 | 155400 | 155100 | 556 |
| 271 | 20230911 | 145300 | 17301988000 | 155400 | 155300 | 155700 | 155300 | 533 |
| 272 | 20230911 | 145200 | 17219159100 | 155400 | 155300 | 155700 | 155100 | 730 |
| 273 | 20230911 | 145100 | 17105863300 | 155300 | 155300 | 155400 | 155200 | 420 |
| 274 | 20230911 | 145000 | 17040629900 | 155300 | 155200 | 155500 | 155200 | 653 |
| 275 | 20230911 | 144900 | 16939215700 | 155300 | 155300 | 155400 | 155200 | 535 |
| 276 | 20230911 | 144800 | 16856144300 | 155200 | 155300 | 155400 | 155200 | 674 |
| 277 | 20230911 | 144700 | 16751469700 | 155400 | 155400 | 155700 | 155300 | 313 |
| 278 | 20230911 | 144600 | 16702823300 | 155500 | 154900 | 155700 | 154700 | 1736 |
| 279 | 20230911 | 144500 | 16433762300 | 154900 | 155200 | 155200 | 154800 | 1058 |
| 280 | 20230911 | 144400 | 16269787000 | 155200 | 155300 | 155300 | 155200 | 506 |
| 281 | 20230911 | 144300 | 16191237100 | 155200 | 155400 | 155400 | 155200 | 345 |
| 282 | 20230911 | 144200 | 16137664500 | 155400 | 155400 | 155500 | 155300 | 497 |
| 283 | 20230911 | 144100 | 16060445600 | 155400 | 155400 | 155500 | 155300 | 299 |
| 284 | 20230911 | 144000 | 16013982000 | 155400 | 155200 | 155500 | 155200 | 819 |
| 285 | 20230911 | 143900 | 15886754700 | 155300 | 155400 | 155400 | 155200 | 914 |
| 286 | 20230911 | 143800 | 15744804800 | 155300 | 155400 | 155500 | 155300 | 345 |
| 287 | 20230911 | 143700 | 15691184300 | 155400 | 155600 | 155600 | 155400 | 537 |
| 288 | 20230911 | 143600 | 15607692600 | 155500 | 155600 | 155700 | 155500 | 304 |
| 289 | 20230911 | 143500 | 15560402700 | 155700 | 155600 | 155700 | 155600 | 305 |
| 290 | 20230911 | 143400 | 15512935200 | 155600 | 155700 | 155700 | 155600 | 227 |
| 291 | 20230911 | 143300 | 15477602900 | 155600 | 155800 | 155800 | 155600 | 136 |
| 292 | 20230911 | 143200 | 15456426900 | 155800 | 155600 | 155800 | 155500 | 376 |
| 293 | 20230911 | 143100 | 15397917700 | 155600 | 155500 | 155600 | 155500 | 360 |
| 294 | 20230911 | 143000 | 15341925100 | 155600 | 155500 | 155600 | 155500 | 265 |
| 295 | 20230911 | 142900 | 15300700500 | 155500 | 155300 | 155500 | 155300 | 881 |
| 296 | 20230911 | 142800 | 15163798200 | 155400 | 155400 | 155400 | 155300 | 233 |
| 297 | 20230911 | 142700 | 15127603900 | 155400 | 155300 | 155400 | 155300 | 209 |
| 298 | 20230911 | 142600 | 15095135000 | 155400 | 155400 | 155400 | 155300 | 289 |
| 299 | 20230911 | 142500 | 15050233800 | 155300 | 155400 | 155400 | 155300 | 258 |
| 300 | 20230911 | 142400 | 15010155400 | 155400 | 155400 | 155400 | 155300 | 231 |
| 301 | 20230911 | 142300 | 14974269700 | 155300 | 155300 | 155400 | 155300 | 277 |
| 302 | 20230911 | 142200 | 14931239500 | 155300 | 155400 | 155400 | 155300 | 212 |
| 303 | 20230911 | 142100 | 14898305700 | 155300 | 155200 | 155400 | 155200 | 661 |
| 304 | 20230911 | 142000 | 14795653400 | 155300 | 155400 | 155400 | 155200 | 438 |
| 305 | 20230911 | 141900 | 14727629700 | 155500 | 155400 | 155500 | 155400 | 205 |
| 306 | 20230911 | 141800 | 14695762300 | 155400 | 155500 | 155500 | 155300 | 374 |
| 307 | 20230911 | 141700 | 14637650000 | 155400 | 155800 | 155900 | 155400 | 484 |
| 308 | 20230911 | 141600 | 14562281700 | 155800 | 155200 | 155900 | 155100 | 1435 |
| 309 | 20230911 | 141500 | 14339430600 | 155200 | 155200 | 155300 | 155100 | 248 |
| 310 | 20230911 | 141400 | 14300944100 | 155200 | 155300 | 155300 | 155200 | 215 |
| 311 | 20230911 | 141300 | 14267562600 | 155300 | 155300 | 155300 | 155200 | 203 |
| 312 | 20230911 | 141200 | 14236051300 | 155300 | 155400 | 155400 | 155200 | 149 |
| 313 | 20230911 | 141100 | 14212910600 | 155400 | 155300 | 155400 | 155300 | 177 |
| 314 | 20230911 | 141000 | 14185419500 | 155300 | 155400 | 155400 | 155300 | 238 |
| 315 | 20230911 | 140900 | 14148456000 | 155300 | 155300 | 155400 | 155300 | 278 |
| 316 | 20230911 | 140800 | 14105277300 | 155400 | 155300 | 155400 | 155300 | 169 |
| 317 | 20230911 | 140700 | 14079030000 | 155400 | 155300 | 155400 | 155300 | 114 |
| 318 | 20230911 | 140600 | 14061322100 | 155400 | 155300 | 155400 | 155300 | 164 |
| 319 | 20230911 | 140500 | 14035845100 | 155400 | 155800 | 155800 | 155300 | 213 |
| 320 | 20230911 | 140400 | 14002720100 | 155700 | 155800 | 155800 | 155700 | 188 |
| 321 | 20230911 | 140300 | 13973442500 | 155800 | 155800 | 155800 | 155700 | 259 |
| 322 | 20230911 | 140200 | 13933099500 | 155800 | 155200 | 155800 | 155200 | 890 |
| 323 | 20230911 | 140100 | 13794765000 | 155300 | 155200 | 155300 | 155200 | 142 |
| 324 | 20230911 | 140000 | 13772724100 | 155300 | 155200 | 155300 | 155100 | 248 |
| 325 | 20230911 | 135900 | 13734240100 | 155200 | 155200 | 155300 | 155100 | 188 |
| 326 | 20230911 | 135800 | 13705063400 | 155300 | 155100 | 155300 | 155100 | 411 |
| 327 | 20230911 | 135700 | 13641290200 | 155100 | 155300 | 155300 | 155100 | 142 |
| 328 | 20230911 | 135600 | 13619249700 | 155300 | 155300 | 155300 | 155200 | 144 |
| 329 | 20230911 | 135500 | 13596896400 | 155200 | 154900 | 155300 | 154800 | 1027 |
| 330 | 20230911 | 135400 | 13437726900 | 154800 | 154800 | 154900 | 154800 | 258 |
| 331 | 20230911 | 135300 | 13397784900 | 154800 | 154800 | 154900 | 154800 | 148 |
| 332 | 20230911 | 135200 | 13374871200 | 154800 | 154800 | 154900 | 154800 | 314 |
| 333 | 20230911 | 135100 | 13326261000 | 154900 | 154900 | 154900 | 154800 | 218 |
| 334 | 20230911 | 135000 | 13292509100 | 154800 | 154900 | 154900 | 154800 | 119 |
| 335 | 20230911 | 134900 | 13274083900 | 154900 | 154800 | 154900 | 154800 | 129 |
| 336 | 20230911 | 134800 | 13254110700 | 154900 | 154800 | 154900 | 154800 | 246 |
| 337 | 20230911 | 134700 | 13216023300 | 154900 | 154900 | 154900 | 154800 | 203 |
| 338 | 20230911 | 134600 | 13184589600 | 154900 | 154600 | 154900 | 154600 | 1064 |
| 339 | 20230911 | 134500 | 13019987700 | 154600 | 154700 | 154700 | 154600 | 182 |
| 340 | 20230911 | 134400 | 12991845700 | 154600 | 154600 | 154700 | 154500 | 435 |
| 341 | 20230911 | 134300 | 12924598000 | 154600 | 154600 | 154700 | 154500 | 544 |
| 342 | 20230911 | 134200 | 12840498100 | 154600 | 154600 | 154700 | 154600 | 151 |
| 343 | 20230911 | 134100 | 12817149700 | 154600 | 154600 | 154700 | 154600 | 167 |
| 344 | 20230911 | 134000 | 12791330400 | 154700 | 154700 | 154700 | 154600 | 31 |
| 345 | 20230911 | 133900 | 12786534800 | 154700 | 154600 | 154700 | 154600 | 159 |
| 346 | 20230911 | 133800 | 12761950000 | 154600 | 154700 | 154700 | 154600 | 174 |
| 347 | 20230911 | 133700 | 12735034600 | 154700 | 154700 | 154800 | 154700 | 87 |
| 348 | 20230911 | 133600 | 12721573600 | 154800 | 154800 | 154800 | 154700 | 113 |
| 349 | 20230911 | 133500 | 12704083500 | 154900 | 154300 | 154900 | 154200 | 1170 |
| 350 | 20230911 | 133400 | 12523382300 | 154300 | 154300 | 154300 | 154200 | 108 |
| 351 | 20230911 | 133300 | 12506726600 | 154300 | 154300 | 154300 | 154200 | 36 |
| 352 | 20230911 | 133200 | 12501174200 | 154300 | 154200 | 154300 | 154200 | 169 |
| 353 | 20230911 | 133100 | 12475111800 | 154200 | 154300 | 154400 | 154200 | 188 |
| 354 | 20230911 | 133000 | 12446105600 | 154300 | 154300 | 154400 | 154300 | 194 |
| 355 | 20230911 | 132900 | 12416169800 | 154400 | 154300 | 154400 | 154300 | 168 |
| 356 | 20230911 | 132800 | 12390240400 | 154300 | 154400 | 154400 | 154300 | 29 |
| 357 | 20230911 | 132700 | 12385765600 | 154400 | 154400 | 154600 | 154300 | 259 |
| 358 | 20230911 | 132600 | 12345780000 | 154300 | 154500 | 155100 | 154300 | 253 |
| 359 | 20230911 | 132500 | 12306611600 | 154500 | 154000 | 155100 | 154000 | 1307 |
| 360 | 20230911 | 132400 | 12105024200 | 154000 | 154000 | 154100 | 154000 | 235 |
| 361 | 20230911 | 132300 | 12068830800 | 154000 | 154000 | 154100 | 154000 | 31 |
| 362 | 20230911 | 132200 | 12064055700 | 154100 | 154000 | 154100 | 154000 | 188 |
| 363 | 20230911 | 132100 | 12035102000 | 154000 | 154000 | 154100 | 153900 | 203 |
| 364 | 20230911 | 132000 | 12003843100 | 154000 | 154100 | 154100 | 154000 | 114 |
| 365 | 20230911 | 131900 | 11986285500 | 154000 | 153900 | 154100 | 153900 | 331 |
| 366 | 20230911 | 131800 | 11935337100 | 153900 | 153900 | 154000 | 153700 | 171 |
| 367 | 20230911 | 131700 | 11909031000 | 153800 | 154000 | 154100 | 153800 | 615 |
| 368 | 20230911 | 131600 | 11814376000 | 154000 | 154100 | 154100 | 154000 | 58 |
| 369 | 20230911 | 131500 | 11805439600 | 154100 | 154100 | 154100 | 153900 | 151 |
| 370 | 20230911 | 131400 | 11782184800 | 154000 | 154000 | 154100 | 153900 | 148 |
| 371 | 20230911 | 131300 | 11759393000 | 154000 | 154000 | 154000 | 153900 | 250 |
| 372 | 20230911 | 131200 | 11720893200 | 154000 | 153800 | 154000 | 153800 | 752 |
| 373 | 20230911 | 131100 | 11605158500 | 153800 | 153800 | 153900 | 153800 | 52 |
| 374 | 20230911 | 131000 | 11597159600 | 153900 | 153800 | 153900 | 153800 | 206 |
| 375 | 20230911 | 130900 | 11565474500 | 153800 | 153800 | 153900 | 153800 | 171 |
| 376 | 20230911 | 130800 | 11539172400 | 153800 | 153800 | 153900 | 153800 | 286 |
| 377 | 20230911 | 130700 | 11495184600 | 153800 | 153900 | 153900 | 153800 | 263 |
| 378 | 20230911 | 130600 | 11454732400 | 153800 | 154100 | 154100 | 153800 | 569 |
| 379 | 20230911 | 130500 | 11367139200 | 154000 | 154000 | 154100 | 154000 | 140 |
| 380 | 20230911 | 130400 | 11345576900 | 154000 | 154100 | 154100 | 154000 | 1054 |
| 381 | 20230911 | 130300 | 11183258900 | 154100 | 154100 | 154200 | 154000 | 197 |
| 382 | 20230911 | 130200 | 11152903500 | 154200 | 154200 | 154200 | 154100 | 119 |
| 383 | 20230911 | 130100 | 11134555500 | 154200 | 154100 | 154200 | 154000 | 147 |
| 384 | 20230911 | 130000 | 11111902900 | 154100 | 154200 | 154300 | 154000 | 221 |
| 385 | 20230911 | 125900 | 11077852700 | 154200 | 154300 | 154400 | 154200 | 217 |
| 386 | 20230911 | 125800 | 11044376700 | 154300 | 154100 | 154300 | 154000 | 386 |
| 387 | 20230911 | 125700 | 10984872300 | 154100 | 154000 | 154100 | 154000 | 139 |
| 388 | 20230911 | 125600 | 10963457000 | 154100 | 154100 | 154200 | 154000 | 314 |
| 389 | 20230911 | 125500 | 10915073900 | 154100 | 154100 | 154200 | 154100 | 248 |
| 390 | 20230911 | 125400 | 10876853200 | 154100 | 154200 | 154200 | 154100 | 143 |
| 391 | 20230911 | 125300 | 10854815400 | 154100 | 154200 | 154200 | 154100 | 131 |
| 392 | 20230911 | 125200 | 10834624300 | 154100 | 154200 | 154200 | 154100 | 135 |
| 393 | 20230911 | 125100 | 10813816800 | 154200 | 154200 | 154200 | 154100 | 168 |
| 394 | 20230911 | 125000 | 10787914200 | 154200 | 154200 | 154300 | 154100 | 280 |
| 395 | 20230911 | 124900 | 10744744200 | 154300 | 154300 | 154300 | 154200 | 65 |
| 396 | 20230911 | 124800 | 10734719900 | 154300 | 154300 | 154300 | 154200 | 100 |
| 397 | 20230911 | 124700 | 10719296100 | 154300 | 154400 | 154400 | 154200 | 63 |
| 398 | 20230911 | 124600 | 10709578400 | 154300 | 154400 | 154500 | 154300 | 147 |
| 399 | 20230911 | 124500 | 10686887100 | 154400 | 154300 | 154500 | 154300 | 561 |
| 400 | 20230911 | 124400 | 10600256000 | 154300 | 154300 | 154400 | 154300 | 77 |
| 401 | 20230911 | 124300 | 10588373700 | 154300 | 154700 | 154700 | 154300 | 187 |
| 402 | 20230911 | 124200 | 10559477700 | 154700 | 154800 | 154900 | 154700 | 311 |
| 403 | 20230911 | 124100 | 10511336600 | 154800 | 154800 | 154900 | 154800 | 78 |
| 404 | 20230911 | 124000 | 10499260300 | 154800 | 154800 | 154900 | 154800 | 69 |
| 405 | 20230911 | 123900 | 10488577300 | 154800 | 154700 | 154900 | 154700 | 289 |
| 406 | 20230911 | 123800 | 10443832900 | 154700 | 154500 | 154700 | 154500 | 252 |
| 407 | 20230911 | 123700 | 10404873600 | 154500 | 154300 | 154500 | 154200 | 176 |
| 408 | 20230911 | 123600 | 10377716900 | 154300 | 154400 | 154400 | 154200 | 143 |
| 409 | 20230911 | 123500 | 10355662700 | 154400 | 154300 | 154400 | 154100 | 370 |
| 410 | 20230911 | 123400 | 10298605500 | 154300 | 154400 | 154400 | 154200 | 71 |
| 411 | 20230911 | 123300 | 10287652700 | 154300 | 154300 | 154300 | 154200 | 140 |
| 412 | 20230911 | 123200 | 10266052700 | 154300 | 154400 | 154400 | 154300 | 65 |
| 413 | 20230911 | 123100 | 10256022600 | 154300 | 154400 | 154500 | 154300 | 115 |
| 414 | 20230911 | 123000 | 10238265900 | 154500 | 154500 | 154500 | 154400 | 76 |
| 415 | 20230911 | 122900 | 10226526700 | 154500 | 154500 | 154600 | 154400 | 203 |
| 416 | 20230911 | 122800 | 10195170900 | 154500 | 154400 | 154500 | 154300 | 156 |
| 417 | 20230911 | 122700 | 10171087700 | 154400 | 154300 | 154400 | 154300 | 184 |
| 418 | 20230911 | 122600 | 10142695600 | 154300 | 154300 | 154300 | 154200 | 143 |
| 419 | 20230911 | 122500 | 10120641800 | 154400 | 154400 | 154400 | 154300 | 83 |
| 420 | 20230911 | 122400 | 10107830700 | 154300 | 154500 | 154500 | 154300 | 65 |
| 421 | 20230911 | 122300 | 10097796500 | 154300 | 154500 | 154500 | 154300 | 136 |
| 422 | 20230911 | 122200 | 10076795800 | 154500 | 154400 | 154600 | 154300 | 190 |
| 423 | 20230911 | 122100 | 10047447500 | 154500 | 154200 | 154600 | 154200 | 445 |
| 424 | 20230911 | 122000 | 9978797300 | 154200 | 154100 | 154200 | 154100 | 102 |
| 425 | 20230911 | 121900 | 9963073300 | 154100 | 154200 | 154300 | 154100 | 122 |
| 426 | 20230911 | 121800 | 9944267200 | 154300 | 154300 | 154300 | 154200 | 334 |
| 427 | 20230911 | 121700 | 9892759800 | 154200 | 154300 | 154300 | 154200 | 97 |
| 428 | 20230911 | 121600 | 9877800800 | 154300 | 154200 | 154300 | 154200 | 113 |
| 429 | 20230911 | 121500 | 9860375900 | 154400 | 154300 | 154400 | 154200 | 121 |
| 430 | 20230911 | 121400 | 9841706200 | 154400 | 154400 | 154400 | 154200 | 150 |
| 431 | 20230911 | 121300 | 9818561800 | 154400 | 154400 | 154500 | 154300 | 82 |
| 432 | 20230911 | 121200 | 9805902900 | 154500 | 154500 | 154600 | 154400 | 110 |
| 433 | 20230911 | 121100 | 9788912000 | 154600 | 154500 | 154600 | 154500 | 342 |
| 434 | 20230911 | 121000 | 9736063700 | 154500 | 154500 | 154500 | 154400 | 90 |
| 435 | 20230911 | 120900 | 9722164800 | 154400 | 154400 | 154500 | 154300 | 171 |
| 436 | 20230911 | 120800 | 9695762700 | 154400 | 154400 | 154500 | 154400 | 114 |
| 437 | 20230911 | 120700 | 9678158900 | 154500 | 154400 | 154500 | 154400 | 90 |
| 438 | 20230911 | 120600 | 9664261400 | 154500 | 154500 | 154500 | 154400 | 122 |
| 439 | 20230911 | 120500 | 9645420600 | 154400 | 154400 | 154500 | 154400 | 83 |
| 440 | 20230911 | 120400 | 9632604900 | 154400 | 154400 | 154500 | 154400 | 133 |
| 441 | 20230911 | 120300 | 9612068100 | 154400 | 154400 | 154500 | 154400 | 89 |
| 442 | 20230911 | 120200 | 9598321100 | 154500 | 154500 | 154500 | 154400 | 228 |
| 443 | 20230911 | 120100 | 9563105800 | 154500 | 154600 | 154600 | 154500 | 77 |
| 444 | 20230911 | 120000 | 9551204500 | 154600 | 154700 | 154800 | 154500 | 172 |
| 445 | 20230911 | 115900 | 9524611200 | 154700 | 154500 | 154700 | 154500 | 177 |
| 446 | 20230911 | 115800 | 9497250900 | 154600 | 154600 | 154600 | 154400 | 133 |
| 447 | 20230911 | 115700 | 9476702100 | 154600 | 154400 | 154600 | 154400 | 595 |
| 448 | 20230911 | 115600 | 9384791700 | 154300 | 154400 | 154400 | 154300 | 159 |
| 449 | 20230911 | 115500 | 9360254400 | 154300 | 154400 | 154500 | 154300 | 131 |
| 450 | 20230911 | 115400 | 9340030900 | 154500 | 154400 | 154600 | 154400 | 91 |
| 451 | 20230911 | 115300 | 9325969600 | 154400 | 154600 | 154600 | 154300 | 324 |
| 452 | 20230911 | 115200 | 9275919300 | 154600 | 154600 | 154600 | 154500 | 95 |
| 453 | 20230911 | 115100 | 9261238200 | 154500 | 154600 | 154700 | 154500 | 101 |
| 454 | 20230911 | 115000 | 9245625100 | 154600 | 154700 | 154700 | 154600 | 96 |
| 455 | 20230911 | 114900 | 9230782100 | 154700 | 154800 | 154800 | 154600 | 66 |
| 456 | 20230911 | 114800 | 9220575100 | 154800 | 154800 | 154800 | 154700 | 106 |
| 457 | 20230911 | 114700 | 9204174800 | 154800 | 154700 | 154800 | 154700 | 63 |
| 458 | 20230911 | 114600 | 9194426800 | 154900 | 154600 | 154900 | 154500 | 740 |
| 459 | 20230911 | 114500 | 9079992900 | 154500 | 154700 | 154800 | 154500 | 203 |
| 460 | 20230911 | 114400 | 9048594900 | 154800 | 154900 | 154900 | 154800 | 12 |
| 461 | 20230911 | 114300 | 9046737000 | 154800 | 155000 | 155000 | 154800 | 93 |
| 462 | 20230911 | 114200 | 9032333100 | 155000 | 155100 | 155100 | 154900 | 63 |
| 463 | 20230911 | 114100 | 9022568100 | 155000 | 155100 | 155100 | 155000 | 95 |
| 464 | 20230911 | 114000 | 9007838400 | 155200 | 155200 | 155200 | 154800 | 150 |
| 465 | 20230911 | 113900 | 8984591800 | 155200 | 155600 | 155600 | 155200 | 85 |
| 466 | 20230911 | 113800 | 8971398500 | 155800 | 154900 | 155900 | 154700 | 744 |
| 467 | 20230911 | 113700 | 8856111500 | 154900 | 155000 | 155100 | 154800 | 304 |
| 468 | 20230911 | 113600 | 8809002500 | 155100 | 155000 | 155100 | 155000 | 69 |
| 469 | 20230911 | 113500 | 8798305400 | 155000 | 155100 | 155200 | 155000 | 143 |
| 470 | 20230911 | 113400 | 8776128300 | 155200 | 155300 | 155300 | 155100 | 196 |
| 471 | 20230911 | 113300 | 8745701400 | 155300 | 155400 | 155400 | 155100 | 160 |
| 472 | 20230911 | 113200 | 8720867200 | 155400 | 155400 | 155400 | 155300 | 145 |
| 473 | 20230911 | 113100 | 8698346400 | 155400 | 155500 | 155500 | 155400 | 120 |
| 474 | 20230911 | 113000 | 8679696300 | 155500 | 155400 | 155500 | 155400 | 122 |
| 475 | 20230911 | 112900 | 8660736400 | 155500 | 155500 | 155500 | 155400 | 57 |
| 476 | 20230911 | 112800 | 8651874800 | 155400 | 155500 | 155500 | 155400 | 149 |
| 477 | 20230911 | 112700 | 8628719700 | 155500 | 155500 | 155600 | 155500 | 90 |
| 478 | 20230911 | 112600 | 8614717800 | 155500 | 155500 | 155700 | 155400 | 411 |
| 479 | 20230911 | 112500 | 8550792900 | 155600 | 155700 | 155700 | 155500 | 74 |
| 480 | 20230911 | 112400 | 8539276200 | 155700 | 155600 | 155800 | 155600 | 291 |
| 481 | 20230911 | 112300 | 8493984000 | 155600 | 155500 | 155600 | 155400 | 485 |
| 482 | 20230911 | 112200 | 8418564500 | 155500 | 155500 | 155500 | 155400 | 110 |
| 483 | 20230911 | 112100 | 8401468500 | 155500 | 155700 | 155700 | 155400 | 105 |
| 484 | 20230911 | 112000 | 8385137000 | 155700 | 155600 | 155700 | 155500 | 208 |
| 485 | 20230911 | 111900 | 8352767600 | 155700 | 155600 | 155700 | 155600 | 67 |
| 486 | 20230911 | 111800 | 8342339200 | 155600 | 155700 | 155800 | 155600 | 404 |
| 487 | 20230911 | 111700 | 8279443200 | 155700 | 155700 | 155800 | 155700 | 63 |
| 488 | 20230911 | 111600 | 8269632400 | 155700 | 155800 | 155800 | 155700 | 86 |
| 489 | 20230911 | 111500 | 8256238800 | 155700 | 155800 | 155800 | 155700 | 94 |
| 490 | 20230911 | 111400 | 8241597800 | 155700 | 155700 | 155800 | 155700 | 260 |
| 491 | 20230911 | 111300 | 8201110700 | 155700 | 155800 | 155900 | 155400 | 555 |
| 492 | 20230911 | 111200 | 8114777300 | 155900 | 155900 | 155900 | 155800 | 117 |
| 493 | 20230911 | 111100 | 8096547600 | 155800 | 155900 | 156000 | 155800 | 106 |
| 494 | 20230911 | 111000 | 8080029600 | 155900 | 155900 | 155900 | 155800 | 408 |
| 495 | 20230911 | 110900 | 8016435700 | 155900 | 156100 | 156100 | 155900 | 105 |
| 496 | 20230911 | 110800 | 8000055600 | 156000 | 156000 | 156100 | 155800 | 147 |
| 497 | 20230911 | 110700 | 7977128800 | 156000 | 156200 | 156400 | 156000 | 467 |
| 498 | 20230911 | 110600 | 7904191100 | 156200 | 156000 | 156200 | 156000 | 225 |
| 499 | 20230911 | 110500 | 7869064100 | 156100 | 156100 | 156200 | 155800 | 378 |
| 500 | 20230911 | 110400 | 7810098600 | 156000 | 155700 | 156000 | 155700 | 401 |
| 501 | 20230911 | 110300 | 7747621500 | 155700 | 155900 | 156000 | 155700 | 159 |
| 502 | 20230911 | 110200 | 7722840900 | 155900 | 156000 | 156000 | 155900 | 118 |
| 503 | 20230911 | 110100 | 7704442200 | 155900 | 155700 | 155900 | 155500 | 450 |
| 504 | 20230911 | 110000 | 7634357200 | 155700 | 155300 | 155700 | 155300 | 840 |
| 505 | 20230911 | 105900 | 7503790300 | 155400 | 155300 | 155400 | 155300 | 85 |
| 506 | 20230911 | 105800 | 7490587600 | 155300 | 155400 | 155400 | 155300 | 97 |
| 507 | 20230911 | 105700 | 7475520600 | 155300 | 155500 | 155500 | 155300 | 112 |
| 508 | 20230911 | 105600 | 7458116400 | 155400 | 155400 | 155500 | 155400 | 93 |
| 509 | 20230911 | 105500 | 7443662500 | 155400 | 155600 | 155600 | 155400 | 234 |
| 510 | 20230911 | 105400 | 7407291300 | 155500 | 155500 | 155700 | 155500 | 112 |
| 511 | 20230911 | 105300 | 7389873100 | 155700 | 155600 | 155800 | 155600 | 397 |
| 512 | 20230911 | 105200 | 7328090000 | 155600 | 155600 | 155600 | 155500 | 132 |
| 513 | 20230911 | 105100 | 7307559300 | 155500 | 155400 | 155600 | 155300 | 395 |
| 514 | 20230911 | 105000 | 7246169200 | 155300 | 155300 | 155400 | 155300 | 153 |
| 515 | 20230911 | 104900 | 7222405000 | 155300 | 155300 | 155400 | 155300 | 133 |
| 516 | 20230911 | 104800 | 7201747400 | 155400 | 155400 | 155400 | 155300 | 103 |
| 517 | 20230911 | 104700 | 7185748900 | 155400 | 155400 | 155500 | 155300 | 530 |
| 518 | 20230911 | 104600 | 7103374500 | 155300 | 155300 | 155300 | 155200 | 108 |
| 519 | 20230911 | 104500 | 7086604900 | 155300 | 155300 | 155400 | 155200 | 275 |
| 520 | 20230911 | 104400 | 7043897300 | 155300 | 155300 | 155400 | 155300 | 146 |
| 521 | 20230911 | 104300 | 7021220700 | 155300 | 155200 | 155400 | 155200 | 485 |
| 522 | 20230911 | 104200 | 6945886800 | 155200 | 155200 | 155300 | 155200 | 311 |
| 523 | 20230911 | 104100 | 6897618000 | 155100 | 155200 | 155200 | 155100 | 165 |
| 524 | 20230911 | 104000 | 6872014900 | 155100 | 155100 | 155200 | 155100 | 212 |
| 525 | 20230911 | 103900 | 6839131300 | 155200 | 155100 | 155200 | 155100 | 131 |
| 526 | 20230911 | 103800 | 6818810000 | 155200 | 154600 | 155200 | 154500 | 805 |
| 527 | 20230911 | 103700 | 6694128300 | 154600 | 154500 | 154600 | 154400 | 283 |
| 528 | 20230911 | 103600 | 6650416100 | 154400 | 154600 | 154600 | 154400 | 116 |
| 529 | 20230911 | 103500 | 6632498700 | 154500 | 154500 | 154600 | 154500 | 55 |
| 530 | 20230911 | 103400 | 6624000600 | 154400 | 154500 | 154500 | 154400 | 89 |
| 531 | 20230911 | 103300 | 6610254600 | 154400 | 154400 | 154600 | 154300 | 543 |
| 532 | 20230911 | 103200 | 6526373200 | 154400 | 154500 | 154500 | 154400 | 101 |
| 533 | 20230911 | 103100 | 6510777000 | 154400 | 154400 | 154500 | 154400 | 104 |
| 534 | 20230911 | 103000 | 6494718400 | 154400 | 154400 | 154500 | 154400 | 123 |
| 535 | 20230911 | 102900 | 6475725200 | 154400 | 154300 | 154500 | 154300 | 1461 |
| 536 | 20230911 | 102800 | 6250252400 | 154200 | 154200 | 154300 | 154200 | 132 |
| 537 | 20230911 | 102700 | 6229889800 | 154200 | 154400 | 154400 | 154200 | 94 |
| 538 | 20230911 | 102600 | 6215387800 | 154400 | 154400 | 154500 | 154400 | 82 |
| 539 | 20230911 | 102500 | 6202724700 | 154500 | 154500 | 154500 | 154400 | 190 |
| 540 | 20230911 | 102400 | 6173385600 | 154500 | 154600 | 154700 | 154500 | 278 |
| 541 | 20230911 | 102300 | 6130421500 | 154600 | 154600 | 154700 | 154600 | 207 |
| 542 | 20230911 | 102200 | 6098418400 | 154600 | 154700 | 154800 | 154600 | 123 |
| 543 | 20230911 | 102100 | 6079391800 | 154700 | 154900 | 154900 | 154600 | 127 |
| 544 | 20230911 | 102000 | 6059744900 | 154900 | 154700 | 154900 | 154700 | 231 |
| 545 | 20230911 | 101900 | 6023979600 | 154800 | 154700 | 155000 | 154700 | 719 |
| 546 | 20230911 | 101800 | 5912645900 | 154600 | 154500 | 154700 | 154400 | 299 |
| 547 | 20230911 | 101700 | 5866437300 | 154400 | 154300 | 154400 | 154300 | 595 |
| 548 | 20230911 | 101600 | 5774595500 | 154300 | 154200 | 154300 | 154100 | 562 |
| 549 | 20230911 | 101500 | 5687938600 | 154100 | 154200 | 154200 | 154100 | 102 |
| 550 | 20230911 | 101400 | 5672219400 | 154200 | 154300 | 154300 | 154100 | 200 |
| 551 | 20230911 | 101300 | 5641384300 | 154300 | 154200 | 154300 | 154200 | 282 |
| 552 | 20230911 | 101200 | 5597888700 | 154200 | 154200 | 154300 | 154200 | 98 |
| 553 | 20230911 | 101100 | 5582774800 | 154200 | 154200 | 154300 | 154200 | 72 |
| 554 | 20230911 | 101000 | 5571672000 | 154200 | 154300 | 154400 | 154200 | 193 |
| 555 | 20230911 | 100900 | 5541895900 | 154400 | 154500 | 154500 | 154300 | 202 |
| 556 | 20230911 | 100800 | 5510706300 | 154500 | 154300 | 154500 | 154300 | 569 |
| 557 | 20230911 | 100700 | 5422890700 | 154200 | 154100 | 154200 | 154100 | 145 |
| 558 | 20230911 | 100600 | 5400543100 | 154000 | 154100 | 154200 | 153900 | 515 |
| 559 | 20230911 | 100500 | 5321218100 | 154100 | 153900 | 154100 | 153900 | 617 |
| 560 | 20230911 | 100400 | 5226202900 | 153700 | 153600 | 153700 | 153600 | 366 |
| 561 | 20230911 | 100300 | 5169953800 | 153600 | 153600 | 153700 | 153500 | 481 |
| 562 | 20230911 | 100200 | 5096085400 | 153600 | 153900 | 153900 | 153500 | 630 |
| 563 | 20230911 | 100100 | 4999205600 | 153900 | 154000 | 154000 | 153900 | 122 |
| 564 | 20230911 | 100000 | 4980421800 | 154000 | 154000 | 154000 | 153900 | 210 |
| 565 | 20230911 | 095900 | 4948095200 | 154000 | 154000 | 154000 | 153800 | 136 |
| 566 | 20230911 | 095800 | 4927161800 | 153700 | 153500 | 154100 | 153400 | 1282 |
| 567 | 20230911 | 095700 | 4730181900 | 153600 | 153600 | 153600 | 153500 | 115 |
| 568 | 20230911 | 095600 | 4712524800 | 153500 | 153900 | 153900 | 153300 | 797 |
| 569 | 20230911 | 095500 | 4590134000 | 153900 | 154000 | 154100 | 153900 | 102 |
| 570 | 20230911 | 095400 | 4574426400 | 154000 | 154100 | 154100 | 154000 | 226 |
| 571 | 20230911 | 095300 | 4539608000 | 154100 | 153600 | 154200 | 153600 | 457 |
| 572 | 20230911 | 095200 | 4469306500 | 153700 | 153800 | 153800 | 153600 | 485 |
| 573 | 20230911 | 095100 | 4394774700 | 153900 | 153700 | 153900 | 153600 | 664 |
| 574 | 20230911 | 095000 | 4292737400 | 153700 | 153800 | 153900 | 153700 | 246 |
| 575 | 20230911 | 094900 | 4254909000 | 153800 | 154200 | 154200 | 153800 | 107 |
| 576 | 20230911 | 094800 | 4238436600 | 154200 | 153800 | 154200 | 153700 | 661 |
| 577 | 20230911 | 094700 | 4136755700 | 153700 | 153900 | 153900 | 153700 | 490 |
| 578 | 20230911 | 094600 | 4061391900 | 153900 | 154200 | 154200 | 153900 | 1316 |
| 579 | 20230911 | 094500 | 3858633800 | 154200 | 154300 | 154300 | 154200 | 222 |
| 580 | 20230911 | 094400 | 3824401300 | 154200 | 154300 | 154300 | 154200 | 179 |
| 581 | 20230911 | 094300 | 3796793900 | 154300 | 154300 | 154300 | 154200 | 522 |
| 582 | 20230911 | 094200 | 3716275600 | 154200 | 154300 | 154400 | 154200 | 500 |
| 583 | 20230911 | 094100 | 3639140600 | 154300 | 154400 | 154400 | 154300 | 161 |
| 584 | 20230911 | 094000 | 3614294000 | 154300 | 154300 | 154400 | 154300 | 314 |
| 585 | 20230911 | 093900 | 3565841000 | 154300 | 154600 | 154700 | 154300 | 1081 |
| 586 | 20230911 | 093800 | 3398855600 | 154700 | 154600 | 154700 | 154600 | 101 |
| 587 | 20230911 | 093700 | 3383240700 | 154700 | 154700 | 154700 | 154600 | 53 |
| 588 | 20230911 | 093600 | 3375046300 | 154700 | 154700 | 154800 | 154600 | 421 |
| 589 | 20230911 | 093500 | 3309903600 | 154700 | 154800 | 154800 | 154700 | 171 |
| 590 | 20230911 | 093400 | 3283441900 | 154700 | 154500 | 154800 | 154500 | 834 |
| 591 | 20230911 | 093300 | 3154487800 | 154500 | 154600 | 154600 | 154500 | 245 |
| 592 | 20230911 | 093200 | 3116633600 | 154600 | 154700 | 154700 | 154600 | 239 |
| 593 | 20230911 | 093100 | 3079679900 | 154700 | 154800 | 154900 | 154700 | 471 |
| 594 | 20230911 | 093000 | 3006767300 | 154900 | 154800 | 154900 | 154800 | 446 |
| 595 | 20230911 | 092900 | 2937720700 | 154900 | 155000 | 155000 | 154800 | 444 |
| 596 | 20230911 | 092800 | 2868950600 | 154900 | 155500 | 155500 | 154900 | 1784 |
| 597 | 20230911 | 092700 | 2592062500 | 155400 | 155400 | 155500 | 155400 | 225 |
| 598 | 20230911 | 092600 | 2557083000 | 155400 | 155500 | 155600 | 155400 | 185 |
| 599 | 20230911 | 092500 | 2528315500 | 155600 | 155600 | 155600 | 155500 | 92 |
| 600 | 20230911 | 092400 | 2514008800 | 155600 | 155500 | 155600 | 155500 | 217 |
| 601 | 20230911 | 092300 | 2480260400 | 155500 | 155600 | 155600 | 155200 | 1023 |
| 602 | 20230911 | 092200 | 2321271100 | 155600 | 155500 | 155600 | 155400 | 184 |
| 603 | 20230911 | 092100 | 2292659100 | 155400 | 156100 | 156100 | 155400 | 404 |
| 604 | 20230911 | 092000 | 2229700100 | 156100 | 156100 | 156100 | 156000 | 183 |
| 605 | 20230911 | 091900 | 2201139300 | 156000 | 156000 | 156100 | 156000 | 300 |
| 606 | 20230911 | 091800 | 2154332300 | 156100 | 155500 | 156400 | 155500 | 969 |
| 607 | 20230911 | 091700 | 2003330900 | 155600 | 155600 | 155600 | 155200 | 215 |
| 608 | 20230911 | 091600 | 1969919700 | 155600 | 155200 | 155700 | 155100 | 1534 |
| 609 | 20230911 | 091500 | 1731757600 | 155200 | 155200 | 155300 | 155200 | 526 |
| 610 | 20230911 | 091400 | 1650100800 | 155300 | 155600 | 155600 | 155200 | 887 |
| 611 | 20230911 | 091300 | 1512298700 | 155600 | 155600 | 155800 | 155500 | 495 |
| 612 | 20230911 | 091200 | 1435244400 | 155600 | 155800 | 155800 | 155400 | 733 |
| 613 | 20230911 | 091100 | 1321199500 | 155800 | 156000 | 156100 | 155800 | 384 |
| 614 | 20230911 | 091000 | 1261321000 | 155900 | 156100 | 156100 | 155900 | 247 |
| 615 | 20230911 | 090900 | 1222780400 | 156000 | 156400 | 156400 | 155800 | 853 |
| 616 | 20230911 | 090800 | 1089677100 | 156500 | 156600 | 157000 | 156500 | 385 |
| 617 | 20230911 | 090700 | 1029344700 | 156600 | 156500 | 156600 | 155800 | 1431 |
| 618 | 20230911 | 090600 | 805586900 | 156500 | 157300 | 157300 | 156500 | 614 |
| 619 | 20230911 | 090500 | 709153600 | 157300 | 157300 | 157500 | 157200 | 625 |
| 620 | 20230911 | 090400 | 610807800 | 157300 | 157500 | 157700 | 157300 | 567 |
| 621 | 20230911 | 090300 | 521535600 | 157600 | 157900 | 158900 | 157600 | 698 |
| 622 | 20230911 | 090200 | 411045000 | 158200 | 158100 | 158200 | 157700 | 451 |
| 623 | 20230911 | 090100 | 339778200 | 157700 | 158200 | 158900 | 157700 | 490 |
| 624 | 20230911 | 090000 | 262296600 | 158300 | 160000 | 160000 | 158000 | 1594 |