34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 184700 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 8647 |
| 3 | 20230913 | 184600 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 4 | 20230913 | 184500 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 5 | 20230913 | 184400 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 6 | 20230913 | 184300 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 7 | 20230913 | 184200 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 8 | 20230913 | 184100 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 9 | 20230913 | 184000 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 10 | 20230913 | 183900 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 11 | 20230913 | 183800 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 12 | 20230913 | 183700 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 13 | 20230913 | 183600 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 14 | 20230913 | 183500 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 15 | 20230913 | 183400 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 16 | 20230913 | 183300 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 17 | 20230913 | 183200 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 18 | 20230913 | 183100 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 19 | 20230913 | 183000 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 20 | 20230913 | 182900 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 21 | 20230913 | 182800 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 22 | 20230913 | 182700 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 23 | 20230913 | 182600 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 24 | 20230913 | 182500 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 25 | 20230913 | 182400 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 26 | 20230913 | 182300 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 27 | 20230913 | 182200 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 28 | 20230913 | 182100 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 29 | 20230913 | 182000 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 30 | 20230913 | 181900 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 31 | 20230913 | 181800 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 32 | 20230913 | 181700 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 8647 |
| 33 | 20230913 | 181600 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 34 | 20230913 | 181500 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 35 | 20230913 | 181400 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 36 | 20230913 | 181300 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 37 | 20230913 | 181200 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 38 | 20230913 | 181100 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 39 | 20230913 | 181000 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 40 | 20230913 | 180900 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 41 | 20230913 | 180800 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 42 | 20230913 | 180700 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 43 | 20230913 | 180600 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 44 | 20230913 | 180500 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 45 | 20230913 | 180400 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 46 | 20230913 | 180300 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 47 | 20230913 | 180200 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 48 | 20230913 | 180100 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 49 | 20230913 | 180000 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 50 | 20230913 | 175900 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 51 | 20230913 | 175800 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 52 | 20230913 | 175700 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 53 | 20230913 | 175600 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 54 | 20230913 | 175500 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 55 | 20230913 | 175400 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 56 | 20230913 | 175300 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 57 | 20230913 | 175200 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 58 | 20230913 | 175100 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 59 | 20230913 | 175000 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 60 | 20230913 | 174900 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 61 | 20230913 | 174800 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 62 | 20230913 | 174700 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 8647 |
| 63 | 20230913 | 174600 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 64 | 20230913 | 174500 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 65 | 20230913 | 174400 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 66 | 20230913 | 174300 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 67 | 20230913 | 174200 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 68 | 20230913 | 174100 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 69 | 20230913 | 174000 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 70 | 20230913 | 173900 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 71 | 20230913 | 173800 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 72 | 20230913 | 173700 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 73 | 20230913 | 173600 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 74 | 20230913 | 173500 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 75 | 20230913 | 173400 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 76 | 20230913 | 173300 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 77 | 20230913 | 173200 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 78 | 20230913 | 173100 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 79 | 20230913 | 173000 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 80 | 20230913 | 172900 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 81 | 20230913 | 172800 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 82 | 20230913 | 172700 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 83 | 20230913 | 172600 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 84 | 20230913 | 172500 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 85 | 20230913 | 172400 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 86 | 20230913 | 172300 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 87 | 20230913 | 172200 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 88 | 20230913 | 172100 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 89 | 20230913 | 172000 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 90 | 20230913 | 171900 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 91 | 20230913 | 171800 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 92 | 20230913 | 171700 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 8647 |
| 93 | 20230913 | 171600 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 94 | 20230913 | 171500 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 95 | 20230913 | 171400 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 96 | 20230913 | 171300 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 97 | 20230913 | 171200 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 98 | 20230913 | 171100 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 99 | 20230913 | 171000 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 100 | 20230913 | 170900 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 101 | 20230913 | 170800 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 102 | 20230913 | 170700 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 103 | 20230913 | 170600 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 104 | 20230913 | 170500 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 105 | 20230913 | 170400 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 106 | 20230913 | 170300 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 107 | 20230913 | 170200 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 108 | 20230913 | 170100 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 109 | 20230913 | 170000 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 110 | 20230913 | 165900 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 111 | 20230913 | 165800 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 112 | 20230913 | 165700 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 113 | 20230913 | 165600 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 114 | 20230913 | 165500 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 115 | 20230913 | 165400 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 116 | 20230913 | 165300 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 117 | 20230913 | 165200 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 118 | 20230913 | 165100 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 119 | 20230913 | 165000 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 120 | 20230913 | 164900 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 121 | 20230913 | 164800 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 122 | 20230913 | 164700 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 8647 |
| 123 | 20230913 | 164600 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 124 | 20230913 | 164500 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 125 | 20230913 | 164400 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 126 | 20230913 | 164300 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 127 | 20230913 | 164200 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 128 | 20230913 | 164100 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 129 | 20230913 | 164000 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 130 | 20230913 | 163900 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 131 | 20230913 | 163800 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 132 | 20230913 | 163700 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 133 | 20230913 | 163600 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 134 | 20230913 | 163500 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 135 | 20230913 | 163400 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 136 | 20230913 | 163300 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 137 | 20230913 | 163200 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 138 | 20230913 | 163100 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 139 | 20230913 | 163000 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 140 | 20230913 | 162900 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 141 | 20230913 | 162800 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 142 | 20230913 | 162700 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 143 | 20230913 | 162600 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 144 | 20230913 | 162500 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 145 | 20230913 | 162400 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 146 | 20230913 | 162300 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 147 | 20230913 | 162200 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 148 | 20230913 | 162100 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 149 | 20230913 | 162000 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 150 | 20230913 | 161900 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 151 | 20230913 | 161800 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 152 | 20230913 | 161700 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 8647 |
| 153 | 20230913 | 161600 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 154 | 20230913 | 161500 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 155 | 20230913 | 161400 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 156 | 20230913 | 161300 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 157 | 20230913 | 161200 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 158 | 20230913 | 161100 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 159 | 20230913 | 161000 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 160 | 20230913 | 160900 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 161 | 20230913 | 160800 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 162 | 20230913 | 160700 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 163 | 20230913 | 160600 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 164 | 20230913 | 160500 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 165 | 20230913 | 160400 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 166 | 20230913 | 160300 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 167 | 20230913 | 160200 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 168 | 20230913 | 160100 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 169 | 20230913 | 160000 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 170 | 20230913 | 155900 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 171 | 20230913 | 155800 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 172 | 20230913 | 155700 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 173 | 20230913 | 155600 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 174 | 20230913 | 155500 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 175 | 20230913 | 155400 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 176 | 20230913 | 155300 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 177 | 20230913 | 155200 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 178 | 20230913 | 155100 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 179 | 20230913 | 155000 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 180 | 20230913 | 154900 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 181 | 20230913 | 154800 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 182 | 20230913 | 154700 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 8647 |
| 183 | 20230913 | 154600 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 184 | 20230913 | 154500 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 185 | 20230913 | 154400 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 186 | 20230913 | 154300 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 187 | 20230913 | 154200 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 188 | 20230913 | 154100 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 189 | 20230913 | 154000 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 190 | 20230913 | 153900 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 191 | 20230913 | 153800 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 192 | 20230913 | 153700 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 193 | 20230913 | 153600 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 194 | 20230913 | 153500 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 195 | 20230913 | 153400 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 196 | 20230913 | 153300 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 197 | 20230913 | 153200 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 198 | 20230913 | 153100 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 0 |
| 199 | 20230913 | 153000 | 36678733600 | 139600 | 139600 | 139600 | 139600 | 8647 |
| 200 | 20230913 | 152900 | 35471612400 | 139600 | 139600 | 139600 | 139600 | 0 |
| 201 | 20230913 | 152800 | 35471612400 | 139600 | 139600 | 139600 | 139600 | 0 |
| 202 | 20230913 | 152700 | 35471612400 | 139600 | 139600 | 139600 | 139600 | 0 |
| 203 | 20230913 | 152600 | 35471612400 | 139600 | 139600 | 139600 | 139600 | 0 |
| 204 | 20230913 | 152500 | 35471612400 | 139600 | 139600 | 139600 | 139600 | 0 |
| 205 | 20230913 | 152400 | 35471612400 | 139600 | 139600 | 139600 | 139600 | 0 |
| 206 | 20230913 | 152300 | 35471612400 | 139600 | 139600 | 139600 | 139600 | 0 |
| 207 | 20230913 | 152200 | 35471612400 | 139600 | 139600 | 139600 | 139600 | 0 |
| 208 | 20230913 | 152100 | 35471612400 | 139600 | 139600 | 139600 | 139600 | 0 |
| 209 | 20230913 | 152000 | 35471612400 | 139600 | 139600 | 139600 | 139600 | 0 |
| 210 | 20230913 | 151900 | 35471612400 | 139600 | 139700 | 139700 | 139600 | 414 |
| 211 | 20230913 | 151800 | 35413790000 | 139600 | 139600 | 139700 | 139600 | 513 |
| 212 | 20230913 | 151700 | 35342161200 | 139700 | 139700 | 139800 | 139700 | 2832 |
| 213 | 20230913 | 151600 | 34946310400 | 139800 | 139600 | 139800 | 139600 | 3333 |
| 214 | 20230913 | 151500 | 34480658000 | 139700 | 139600 | 139700 | 139600 | 497 |
| 215 | 20230913 | 151400 | 34411234900 | 139600 | 139600 | 139700 | 139600 | 423 |
| 216 | 20230913 | 151300 | 34352176600 | 139700 | 139600 | 139700 | 139600 | 482 |
| 217 | 20230913 | 151200 | 34284882200 | 139700 | 139600 | 139700 | 139600 | 43 |
| 218 | 20230913 | 151100 | 34278876200 | 139700 | 139600 | 139700 | 139600 | 257 |
| 219 | 20230913 | 151000 | 34242984600 | 139600 | 139700 | 139700 | 139600 | 223 |
| 220 | 20230913 | 150900 | 34211839500 | 139600 | 139600 | 139700 | 139600 | 81 |
| 221 | 20230913 | 150800 | 34200525500 | 139700 | 139700 | 139700 | 139600 | 196 |
| 222 | 20230913 | 150700 | 34173158200 | 139600 | 139600 | 139700 | 139600 | 280 |
| 223 | 20230913 | 150600 | 34134065800 | 139700 | 139600 | 139700 | 139600 | 149 |
| 224 | 20230913 | 150500 | 34113257800 | 139700 | 139600 | 139700 | 139600 | 183 |
| 225 | 20230913 | 150400 | 34087706800 | 139700 | 139600 | 139700 | 139600 | 228 |
| 226 | 20230913 | 150300 | 34055874100 | 139600 | 139500 | 139600 | 139500 | 1017 |
| 227 | 20230913 | 150200 | 33913904100 | 139600 | 139600 | 139600 | 139500 | 193 |
| 228 | 20230913 | 150100 | 33886971000 | 139600 | 139600 | 139700 | 139600 | 1816 |
| 229 | 20230913 | 150000 | 33633442800 | 139600 | 139700 | 139700 | 139600 | 822 |
| 230 | 20230913 | 145900 | 33518616100 | 139600 | 139700 | 139700 | 139500 | 300 |
| 231 | 20230913 | 145800 | 33476735700 | 139700 | 139600 | 139700 | 139500 | 460 |
| 232 | 20230913 | 145700 | 33412518000 | 139600 | 139600 | 139600 | 139500 | 235 |
| 233 | 20230913 | 145600 | 33379714100 | 139600 | 139600 | 139600 | 139500 | 701 |
| 234 | 20230913 | 145500 | 33281855500 | 139600 | 139500 | 139600 | 139500 | 131 |
| 235 | 20230913 | 145400 | 33263572900 | 139600 | 139500 | 139600 | 139500 | 116 |
| 236 | 20230913 | 145300 | 33247382900 | 139600 | 139500 | 139600 | 139400 | 157 |
| 237 | 20230913 | 145200 | 33225472600 | 139600 | 139500 | 139600 | 139400 | 1735 |
| 238 | 20230913 | 145100 | 32983452000 | 139600 | 139600 | 139600 | 139500 | 315 |
| 239 | 20230913 | 145000 | 32939494200 | 139600 | 139500 | 139600 | 139500 | 187 |
| 240 | 20230913 | 144900 | 32913397800 | 139500 | 139500 | 139600 | 139400 | 1233 |
| 241 | 20230913 | 144800 | 32741396700 | 139500 | 139400 | 139500 | 139400 | 117 |
| 242 | 20230913 | 144700 | 32725079400 | 139500 | 139400 | 139500 | 139400 | 160 |
| 243 | 20230913 | 144600 | 32702768800 | 139400 | 139500 | 139500 | 139400 | 1011 |
| 244 | 20230913 | 144500 | 32561799200 | 139500 | 139400 | 139500 | 139400 | 480 |
| 245 | 20230913 | 144400 | 32494842600 | 139400 | 139300 | 139500 | 139300 | 464 |
| 246 | 20230913 | 144300 | 32430152900 | 139400 | 139400 | 139500 | 139300 | 641 |
| 247 | 20230913 | 144200 | 32340785600 | 139400 | 139600 | 139600 | 139400 | 1279 |
| 248 | 20230913 | 144100 | 32162371900 | 139600 | 139600 | 139700 | 139500 | 2096 |
| 249 | 20230913 | 144000 | 31869871600 | 139700 | 139600 | 139700 | 139600 | 145 |
| 250 | 20230913 | 143900 | 31849624200 | 139600 | 139700 | 139700 | 139600 | 712 |
| 251 | 20230913 | 143800 | 31750219300 | 139600 | 139700 | 139800 | 139600 | 1361 |
| 252 | 20230913 | 143700 | 31560041800 | 139700 | 139800 | 139800 | 139700 | 98 |
| 253 | 20230913 | 143600 | 31546345700 | 139800 | 139700 | 139800 | 139700 | 135 |
| 254 | 20230913 | 143500 | 31527479900 | 139700 | 139800 | 139800 | 139700 | 158 |
| 255 | 20230913 | 143400 | 31505402600 | 139700 | 139800 | 139900 | 139700 | 633 |
| 256 | 20230913 | 143300 | 31416904900 | 139800 | 139800 | 139900 | 139800 | 326 |
| 257 | 20230913 | 143200 | 31371323300 | 139800 | 139800 | 139900 | 139800 | 91 |
| 258 | 20230913 | 143100 | 31358597000 | 139800 | 139900 | 139900 | 139800 | 323 |
| 259 | 20230913 | 143000 | 31313414100 | 139900 | 139900 | 139900 | 139800 | 153 |
| 260 | 20230913 | 142900 | 31292010500 | 139800 | 139800 | 139900 | 139800 | 726 |
| 261 | 20230913 | 142800 | 31190505700 | 139800 | 139800 | 139900 | 139800 | 260 |
| 262 | 20230913 | 142700 | 31154141400 | 139900 | 139800 | 139900 | 139800 | 402 |
| 263 | 20230913 | 142600 | 31097903600 | 139800 | 139900 | 139900 | 139800 | 220 |
| 264 | 20230913 | 142500 | 31067139900 | 139900 | 139800 | 139900 | 139800 | 187 |
| 265 | 20230913 | 142400 | 31040988200 | 139900 | 139800 | 139900 | 139800 | 271 |
| 266 | 20230913 | 142300 | 31003077200 | 139900 | 139900 | 139900 | 139800 | 376 |
| 267 | 20230913 | 142200 | 30950486700 | 139800 | 139700 | 139900 | 139700 | 1687 |
| 268 | 20230913 | 142100 | 30714630700 | 139700 | 139800 | 139800 | 139700 | 82 |
| 269 | 20230913 | 142000 | 30703168900 | 139700 | 139800 | 139800 | 139700 | 317 |
| 270 | 20230913 | 141900 | 30658854900 | 139700 | 139700 | 139800 | 139700 | 68 |
| 271 | 20230913 | 141800 | 30649352100 | 139700 | 139700 | 139800 | 139700 | 78 |
| 272 | 20230913 | 141700 | 30638452700 | 139800 | 139700 | 139800 | 139700 | 33 |
| 273 | 20230913 | 141600 | 30633841000 | 139700 | 139700 | 139800 | 139700 | 228 |
| 274 | 20230913 | 141500 | 30601968600 | 139800 | 139700 | 139800 | 139700 | 582 |
| 275 | 20230913 | 141400 | 30520659600 | 139700 | 139700 | 139800 | 139700 | 96 |
| 276 | 20230913 | 141300 | 30507246500 | 139700 | 139700 | 139800 | 139700 | 336 |
| 277 | 20230913 | 141200 | 30460280700 | 139700 | 139800 | 139800 | 139700 | 699 |
| 278 | 20230913 | 141100 | 30362561700 | 139900 | 139900 | 139900 | 139800 | 58 |
| 279 | 20230913 | 141000 | 30354449700 | 139800 | 139800 | 139900 | 139800 | 50 |
| 280 | 20230913 | 140900 | 30347456200 | 139800 | 139800 | 139800 | 139700 | 301 |
| 281 | 20230913 | 140800 | 30305376900 | 139800 | 139900 | 139900 | 139700 | 390 |
| 282 | 20230913 | 140700 | 30250852100 | 139800 | 139900 | 139900 | 139800 | 56 |
| 283 | 20230913 | 140600 | 30243018900 | 139900 | 139800 | 139900 | 139800 | 278 |
| 284 | 20230913 | 140500 | 30204127700 | 140000 | 139800 | 140000 | 139800 | 1430 |
| 285 | 20230913 | 140400 | 30004165000 | 139800 | 139700 | 139800 | 139700 | 690 |
| 286 | 20230913 | 140300 | 29907705000 | 139700 | 139800 | 139800 | 139700 | 71 |
| 287 | 20230913 | 140200 | 29897784800 | 139800 | 139700 | 139800 | 139700 | 2441 |
| 288 | 20230913 | 140100 | 29556757200 | 139700 | 139800 | 139800 | 139700 | 81 |
| 289 | 20230913 | 140000 | 29545436800 | 139700 | 139700 | 139800 | 139700 | 67 |
| 290 | 20230913 | 135900 | 29536072300 | 139800 | 139800 | 139800 | 139700 | 300 |
| 291 | 20230913 | 135800 | 29494136200 | 139700 | 139700 | 139800 | 139700 | 68 |
| 292 | 20230913 | 135700 | 29484632400 | 139800 | 139700 | 139800 | 139700 | 47 |
| 293 | 20230913 | 135600 | 29478063600 | 139700 | 139800 | 139800 | 139700 | 69 |
| 294 | 20230913 | 135500 | 29468420500 | 139800 | 139700 | 139800 | 139700 | 284 |
| 295 | 20230913 | 135400 | 29428720700 | 139700 | 139700 | 139800 | 139700 | 27 |
| 296 | 20230913 | 135300 | 29424946900 | 139700 | 139700 | 139800 | 139700 | 515 |
| 297 | 20230913 | 135200 | 29352998600 | 139700 | 139800 | 139800 | 139700 | 356 |
| 298 | 20230913 | 135100 | 29303230700 | 139700 | 139700 | 139800 | 139700 | 209 |
| 299 | 20230913 | 135000 | 29274013800 | 139700 | 139800 | 139800 | 139700 | 98 |
| 300 | 20230913 | 134900 | 29260319900 | 139700 | 139600 | 139700 | 139600 | 3824 |
| 301 | 20230913 | 134800 | 28726111600 | 139600 | 139600 | 139700 | 139600 | 269 |
| 302 | 20230913 | 134700 | 28688537400 | 139700 | 139700 | 139700 | 139600 | 126 |
| 303 | 20230913 | 134600 | 28670943800 | 139600 | 139600 | 139700 | 139600 | 25 |
| 304 | 20230913 | 134500 | 28667453200 | 139700 | 139600 | 139700 | 139600 | 306 |
| 305 | 20230913 | 134400 | 28624733100 | 139600 | 139600 | 139700 | 139600 | 259 |
| 306 | 20230913 | 134300 | 28588552300 | 139600 | 139600 | 139700 | 139600 | 120 |
| 307 | 20230913 | 134200 | 28571796400 | 139600 | 139600 | 139700 | 139600 | 209 |
| 308 | 20230913 | 134100 | 28542618900 | 139600 | 139700 | 139700 | 139600 | 255 |
| 309 | 20230913 | 134000 | 28506997900 | 139700 | 139600 | 139700 | 139600 | 89 |
| 310 | 20230913 | 133900 | 28494571100 | 139600 | 139600 | 139700 | 139600 | 50 |
| 311 | 20230913 | 133800 | 28487590200 | 139600 | 139600 | 139700 | 139600 | 143 |
| 312 | 20230913 | 133700 | 28467618400 | 139700 | 139600 | 139700 | 139600 | 288 |
| 313 | 20230913 | 133600 | 28427387700 | 139600 | 139700 | 139700 | 139600 | 49 |
| 314 | 20230913 | 133500 | 28420545100 | 139600 | 139700 | 139700 | 139600 | 21 |
| 315 | 20230913 | 133400 | 28417613100 | 139600 | 139700 | 139700 | 139600 | 85 |
| 316 | 20230913 | 133300 | 28405744000 | 139600 | 139700 | 139700 | 139600 | 335 |
| 317 | 20230913 | 133200 | 28358955800 | 139700 | 139600 | 139700 | 139600 | 50 |
| 318 | 20230913 | 133100 | 28351974600 | 139700 | 139600 | 139700 | 139600 | 81 |
| 319 | 20230913 | 133000 | 28340666000 | 139700 | 139700 | 139700 | 139600 | 534 |
| 320 | 20230913 | 132900 | 28266099200 | 139700 | 139700 | 139700 | 139600 | 61 |
| 321 | 20230913 | 132800 | 28257581300 | 139600 | 139700 | 139700 | 139600 | 761 |
| 322 | 20230913 | 132700 | 28151344700 | 139700 | 139600 | 139700 | 139600 | 46 |
| 323 | 20230913 | 132600 | 28144919800 | 139600 | 139700 | 139700 | 139600 | 722 |
| 324 | 20230913 | 132500 | 28044097400 | 139600 | 139600 | 139700 | 139600 | 82 |
| 325 | 20230913 | 132400 | 28032644800 | 139700 | 139700 | 139700 | 139600 | 84 |
| 326 | 20230913 | 132300 | 28020912200 | 139700 | 139700 | 139800 | 139700 | 1295 |
| 327 | 20230913 | 132200 | 27839989900 | 139700 | 139700 | 139700 | 139600 | 2482 |
| 328 | 20230913 | 132100 | 27493256200 | 139600 | 139600 | 139700 | 139600 | 100 |
| 329 | 20230913 | 132000 | 27479295800 | 139600 | 139600 | 139700 | 139600 | 35 |
| 330 | 20230913 | 131900 | 27474407200 | 139600 | 139600 | 139700 | 139600 | 234 |
| 331 | 20230913 | 131800 | 27441719100 | 139700 | 139600 | 139700 | 139600 | 145 |
| 332 | 20230913 | 131700 | 27421476100 | 139700 | 139600 | 139700 | 139600 | 76 |
| 333 | 20230913 | 131600 | 27410862500 | 139600 | 139700 | 139700 | 139600 | 277 |
| 334 | 20230913 | 131500 | 27372168800 | 139600 | 139600 | 139700 | 139600 | 22 |
| 335 | 20230913 | 131400 | 27369097100 | 139600 | 139700 | 139800 | 139600 | 240 |
| 336 | 20230913 | 131300 | 27335560100 | 139800 | 139600 | 139800 | 139500 | 805 |
| 337 | 20230913 | 131200 | 27223153200 | 139600 | 139600 | 139600 | 139400 | 1973 |
| 338 | 20230913 | 131100 | 26947738500 | 139500 | 139500 | 139600 | 139500 | 355 |
| 339 | 20230913 | 131000 | 26898206400 | 139600 | 139600 | 139600 | 139500 | 258 |
| 340 | 20230913 | 130900 | 26862192300 | 139500 | 139600 | 139600 | 139500 | 34 |
| 341 | 20230913 | 130800 | 26857448200 | 139600 | 139500 | 139600 | 139400 | 940 |
| 342 | 20230913 | 130700 | 26726291900 | 139600 | 139600 | 139700 | 139500 | 1893 |
| 343 | 20230913 | 130600 | 26462124600 | 139600 | 139600 | 139700 | 139600 | 123 |
| 344 | 20230913 | 130500 | 26444952200 | 139600 | 139600 | 139700 | 139600 | 541 |
| 345 | 20230913 | 130400 | 26369405200 | 139600 | 139700 | 139700 | 139600 | 19 |
| 346 | 20230913 | 130300 | 26366752100 | 139700 | 139600 | 139700 | 139600 | 130 |
| 347 | 20230913 | 130200 | 26348600300 | 139600 | 139600 | 139700 | 139600 | 39 |
| 348 | 20230913 | 130100 | 26343152500 | 139600 | 139600 | 139700 | 139600 | 340 |
| 349 | 20230913 | 130000 | 26295665200 | 139700 | 139700 | 139700 | 139600 | 36 |
| 350 | 20230913 | 125900 | 26290637100 | 139700 | 139600 | 139700 | 139600 | 40 |
| 351 | 20230913 | 125800 | 26285051100 | 139600 | 139600 | 139700 | 139600 | 228 |
| 352 | 20230913 | 125700 | 26253201500 | 139700 | 139700 | 139700 | 139600 | 58 |
| 353 | 20230913 | 125600 | 26245103000 | 139700 | 139600 | 139700 | 139600 | 81 |
| 354 | 20230913 | 125500 | 26233788800 | 139600 | 139600 | 139700 | 139600 | 36 |
| 355 | 20230913 | 125400 | 26228761300 | 139700 | 139600 | 139700 | 139600 | 230 |
| 356 | 20230913 | 125300 | 26196631200 | 139600 | 139700 | 139700 | 139600 | 15 |
| 357 | 20230913 | 125200 | 26194536500 | 139600 | 139600 | 139700 | 139600 | 146 |
| 358 | 20230913 | 125100 | 26174144100 | 139600 | 139600 | 139700 | 139600 | 35 |
| 359 | 20230913 | 125000 | 26169256000 | 139700 | 139600 | 139700 | 139600 | 251 |
| 360 | 20230913 | 124900 | 26134194800 | 139700 | 139600 | 139700 | 139600 | 38 |
| 361 | 20230913 | 124800 | 26128888200 | 139600 | 139600 | 139700 | 139600 | 140 |
| 362 | 20230913 | 124700 | 26109342200 | 139600 | 139600 | 139700 | 139600 | 297 |
| 363 | 20230913 | 124600 | 26067853400 | 139700 | 139600 | 139700 | 139600 | 38 |
| 364 | 20230913 | 124500 | 26062547700 | 139600 | 139600 | 139700 | 139600 | 164 |
| 365 | 20230913 | 124400 | 26039651100 | 139600 | 139600 | 139600 | 139600 | 8 |
| 366 | 20230913 | 124300 | 26038534300 | 139600 | 139600 | 139700 | 139600 | 450 |
| 367 | 20230913 | 124200 | 25975697300 | 139600 | 139600 | 139600 | 139600 | 1077 |
| 368 | 20230913 | 124100 | 25825348100 | 139700 | 139700 | 139700 | 139600 | 36 |
| 369 | 20230913 | 124000 | 25820320300 | 139700 | 139600 | 139700 | 139600 | 267 |
| 370 | 20230913 | 123900 | 25783021800 | 139600 | 139600 | 139600 | 139600 | 14 |
| 371 | 20230913 | 123800 | 25781067400 | 139600 | 139700 | 139700 | 139600 | 82 |
| 372 | 20230913 | 123700 | 25769613800 | 139600 | 139700 | 139800 | 139600 | 40 |
| 373 | 20230913 | 123600 | 25764024100 | 139700 | 139600 | 139700 | 139600 | 490 |
| 374 | 20230913 | 123500 | 25695572100 | 139700 | 139700 | 139700 | 139600 | 42 |
| 375 | 20230913 | 123400 | 25689706000 | 139700 | 139700 | 139700 | 139600 | 83 |
| 376 | 20230913 | 123300 | 25678111300 | 139600 | 139800 | 139800 | 139600 | 345 |
| 377 | 20230913 | 123200 | 25629893600 | 139700 | 139800 | 139800 | 139700 | 65 |
| 378 | 20230913 | 123100 | 25620812100 | 139700 | 139700 | 139800 | 139700 | 24 |
| 379 | 20230913 | 123000 | 25617457700 | 139700 | 139700 | 139800 | 139700 | 392 |
| 380 | 20230913 | 122900 | 25562692600 | 139700 | 139700 | 139800 | 139700 | 185 |
| 381 | 20230913 | 122800 | 25536831300 | 139700 | 139700 | 139800 | 139700 | 50 |
| 382 | 20230913 | 122700 | 25529842300 | 139700 | 139700 | 139800 | 139700 | 47 |
| 383 | 20230913 | 122600 | 25523272500 | 139700 | 139800 | 139800 | 139700 | 60 |
| 384 | 20230913 | 122500 | 25514885400 | 139800 | 139700 | 139800 | 139700 | 287 |
| 385 | 20230913 | 122400 | 25474774500 | 139700 | 139700 | 139800 | 139700 | 37 |
| 386 | 20230913 | 122300 | 25469603500 | 139800 | 139800 | 139900 | 139700 | 382 |
| 387 | 20230913 | 122200 | 25416200000 | 139800 | 139700 | 139900 | 139700 | 329 |
| 388 | 20230913 | 122100 | 25370208200 | 139700 | 139800 | 139800 | 139700 | 774 |
| 389 | 20230913 | 122000 | 25262006300 | 139800 | 139800 | 139900 | 139800 | 145 |
| 390 | 20230913 | 121900 | 25241730100 | 139900 | 139900 | 139900 | 139800 | 24 |
| 391 | 20230913 | 121800 | 25238373100 | 139900 | 139800 | 139900 | 139800 | 241 |
| 392 | 20230913 | 121700 | 25204660800 | 139900 | 139900 | 139900 | 139800 | 45 |
| 393 | 20230913 | 121600 | 25198365400 | 139800 | 139800 | 139900 | 139800 | 66 |
| 394 | 20230913 | 121500 | 25189136700 | 139800 | 139900 | 140000 | 139800 | 262 |
| 395 | 20230913 | 121400 | 25152477800 | 139900 | 139800 | 139900 | 139800 | 37 |
| 396 | 20230913 | 121300 | 25147303300 | 139900 | 139900 | 139900 | 139800 | 70 |
| 397 | 20230913 | 121200 | 25137510400 | 139900 | 139900 | 139900 | 139800 | 98 |
| 398 | 20230913 | 121100 | 25123801400 | 139800 | 139700 | 139900 | 139700 | 251 |
| 399 | 20230913 | 121000 | 25088704200 | 139800 | 139800 | 139800 | 139700 | 209 |
| 400 | 20230913 | 120900 | 25059490400 | 139700 | 139700 | 139800 | 139700 | 51 |
| 401 | 20230913 | 120800 | 25052362400 | 139700 | 139800 | 139800 | 139700 | 12 |
| 402 | 20230913 | 120700 | 25050685500 | 139800 | 139800 | 139900 | 139700 | 431 |
| 403 | 20230913 | 120600 | 24990427600 | 139800 | 139800 | 139800 | 139700 | 39 |
| 404 | 20230913 | 120500 | 24984975700 | 139800 | 139700 | 139900 | 139700 | 12 |
| 405 | 20230913 | 120400 | 24983298100 | 139900 | 139800 | 139900 | 139700 | 253 |
| 406 | 20230913 | 120300 | 24947922200 | 139700 | 139700 | 139800 | 139700 | 89 |
| 407 | 20230913 | 120200 | 24935486900 | 139700 | 139800 | 139800 | 139700 | 21 |
| 408 | 20230913 | 120100 | 24932551300 | 139700 | 139900 | 139900 | 139700 | 249 |
| 409 | 20230913 | 120000 | 24897744200 | 139900 | 139900 | 139900 | 139800 | 263 |
| 410 | 20230913 | 115900 | 24860951100 | 139800 | 139900 | 139900 | 139800 | 102 |
| 411 | 20230913 | 115800 | 24846685800 | 139900 | 139800 | 139900 | 139800 | 22 |
| 412 | 20230913 | 115700 | 24843608800 | 139900 | 140000 | 140000 | 139800 | 1447 |
| 413 | 20230913 | 115600 | 24641074500 | 140000 | 140000 | 140100 | 140000 | 164 |
| 414 | 20230913 | 115500 | 24618112900 | 140100 | 140000 | 140100 | 140000 | 31 |
| 415 | 20230913 | 115400 | 24613770800 | 140100 | 140100 | 140100 | 140000 | 25 |
| 416 | 20230913 | 115300 | 24610269000 | 140000 | 140000 | 140100 | 140000 | 305 |
| 417 | 20230913 | 115200 | 24567567500 | 140000 | 140100 | 140100 | 140000 | 212 |
| 418 | 20230913 | 115100 | 24537867000 | 140100 | 140100 | 140100 | 140100 | 22 |
| 419 | 20230913 | 115000 | 24534784800 | 140200 | 140100 | 140200 | 140100 | 310 |
| 420 | 20230913 | 114900 | 24491334400 | 140100 | 140100 | 140200 | 140000 | 129 |
| 421 | 20230913 | 114800 | 24473261000 | 140200 | 140200 | 140200 | 140100 | 256 |
| 422 | 20230913 | 114700 | 24437387800 | 140200 | 140200 | 140300 | 140200 | 29 |
| 423 | 20230913 | 114600 | 24433321200 | 140200 | 140100 | 140300 | 140100 | 863 |
| 424 | 20230913 | 114500 | 24312329600 | 140100 | 140100 | 140100 | 140100 | 15 |
| 425 | 20230913 | 114400 | 24310228100 | 140100 | 140100 | 140200 | 140100 | 218 |
| 426 | 20230913 | 114300 | 24279686000 | 140200 | 140100 | 140200 | 140100 | 187 |
| 427 | 20230913 | 114200 | 24253484300 | 140000 | 140000 | 140100 | 140000 | 170 |
| 428 | 20230913 | 114100 | 24229673300 | 140000 | 139900 | 140200 | 139900 | 2227 |
| 429 | 20230913 | 114000 | 23917827100 | 139900 | 139900 | 140000 | 139900 | 186 |
| 430 | 20230913 | 113900 | 23891805600 | 139800 | 139900 | 139900 | 139800 | 375 |
| 431 | 20230913 | 113800 | 23839344400 | 139900 | 139900 | 139900 | 139800 | 94 |
| 432 | 20230913 | 113700 | 23826194700 | 139900 | 139900 | 139900 | 139800 | 49 |
| 433 | 20230913 | 113600 | 23819341500 | 139900 | 139900 | 139900 | 139800 | 71 |
| 434 | 20230913 | 113500 | 23809413800 | 139900 | 139800 | 139900 | 139700 | 1052 |
| 435 | 20230913 | 113400 | 23662333100 | 139700 | 139700 | 139800 | 139700 | 192 |
| 436 | 20230913 | 113300 | 23635505900 | 139700 | 139700 | 139800 | 139700 | 140 |
| 437 | 20230913 | 113200 | 23615943000 | 139700 | 139800 | 139800 | 139700 | 489 |
| 438 | 20230913 | 113100 | 23547595800 | 139700 | 139800 | 139800 | 139700 | 142 |
| 439 | 20230913 | 113000 | 23527756500 | 139800 | 139700 | 139800 | 139700 | 61 |
| 440 | 20230913 | 112900 | 23519233700 | 139800 | 139700 | 139800 | 139700 | 151 |
| 441 | 20230913 | 112800 | 23498138900 | 139700 | 139700 | 139800 | 139700 | 449 |
| 442 | 20230913 | 112700 | 23435392100 | 139700 | 139700 | 139800 | 139700 | 301 |
| 443 | 20230913 | 112600 | 23393340900 | 139700 | 139600 | 139800 | 139600 | 649 |
| 444 | 20230913 | 112500 | 23302673100 | 139600 | 139800 | 139800 | 139600 | 64 |
| 445 | 20230913 | 112400 | 23293730200 | 139800 | 139700 | 139800 | 139700 | 220 |
| 446 | 20230913 | 112300 | 23262981000 | 139800 | 139900 | 139900 | 139700 | 129 |
| 447 | 20230913 | 112200 | 23244959200 | 139800 | 139600 | 139800 | 139600 | 605 |
| 448 | 20230913 | 112100 | 23160429900 | 139600 | 139600 | 139700 | 139600 | 381 |
| 449 | 20230913 | 112000 | 23107209800 | 139600 | 139600 | 139700 | 139600 | 90 |
| 450 | 20230913 | 111900 | 23094640500 | 139700 | 139500 | 139700 | 139500 | 103 |
| 451 | 20230913 | 111800 | 23080260700 | 139500 | 139500 | 139900 | 139300 | 5597 |
| 452 | 20230913 | 111700 | 22298576200 | 139600 | 139300 | 139600 | 139300 | 1058 |
| 453 | 20230913 | 111600 | 22151066800 | 139300 | 139300 | 139400 | 139300 | 34 |
| 454 | 20230913 | 111500 | 22146329500 | 139300 | 139400 | 139500 | 139300 | 106 |
| 455 | 20230913 | 111400 | 22131552400 | 139500 | 139500 | 139600 | 139400 | 361 |
| 456 | 20230913 | 111300 | 22081195400 | 139500 | 139500 | 139600 | 139500 | 342 |
| 457 | 20230913 | 111200 | 22033484500 | 139500 | 139600 | 139600 | 139500 | 744 |
| 458 | 20230913 | 111100 | 21929646900 | 139600 | 139600 | 139700 | 139600 | 1314 |
| 459 | 20230913 | 111000 | 21746192200 | 139600 | 139600 | 139700 | 139600 | 262 |
| 460 | 20230913 | 110900 | 21709594600 | 139700 | 139600 | 139700 | 139600 | 809 |
| 461 | 20230913 | 110800 | 21596657000 | 139700 | 139700 | 139700 | 139600 | 24 |
| 462 | 20230913 | 110700 | 21593304600 | 139600 | 139700 | 139700 | 139600 | 238 |
| 463 | 20230913 | 110600 | 21560057200 | 139700 | 139700 | 139700 | 139600 | 158 |
| 464 | 20230913 | 110500 | 21537995800 | 139700 | 139600 | 139700 | 139600 | 261 |
| 465 | 20230913 | 110400 | 21501537400 | 139700 | 139700 | 139700 | 139600 | 50 |
| 466 | 20230913 | 110300 | 21494554200 | 139700 | 139700 | 139800 | 139600 | 1987 |
| 467 | 20230913 | 110200 | 21217019500 | 139700 | 139600 | 139700 | 139600 | 36 |
| 468 | 20230913 | 110100 | 21211991700 | 139700 | 139600 | 139700 | 139600 | 22 |
| 469 | 20230913 | 110000 | 21208918800 | 139700 | 139700 | 139700 | 139600 | 414 |
| 470 | 20230913 | 105900 | 21151083800 | 139700 | 139700 | 139700 | 139600 | 363 |
| 471 | 20230913 | 105800 | 21100373600 | 139700 | 139700 | 139700 | 139600 | 145 |
| 472 | 20230913 | 105700 | 21080119400 | 139600 | 139700 | 139800 | 139600 | 1001 |
| 473 | 20230913 | 105600 | 20940275700 | 139700 | 139600 | 139800 | 139500 | 615 |
| 474 | 20230913 | 105500 | 20854387900 | 139600 | 139400 | 139600 | 139400 | 319 |
| 475 | 20230913 | 105400 | 20809879800 | 139500 | 139300 | 139500 | 139200 | 852 |
| 476 | 20230913 | 105300 | 20691130300 | 139300 | 139200 | 139300 | 139100 | 1336 |
| 477 | 20230913 | 105200 | 20505208600 | 139200 | 139200 | 139200 | 139100 | 450 |
| 478 | 20230913 | 105100 | 20442568800 | 139100 | 139200 | 139200 | 139100 | 263 |
| 479 | 20230913 | 105000 | 20405971100 | 139200 | 139200 | 139300 | 139100 | 1746 |
| 480 | 20230913 | 104900 | 20162975200 | 139300 | 139200 | 139300 | 139200 | 964 |
| 481 | 20230913 | 104800 | 20028776400 | 139100 | 139200 | 139200 | 139100 | 129 |
| 482 | 20230913 | 104700 | 20010822400 | 139100 | 139100 | 139200 | 139100 | 490 |
| 483 | 20230913 | 104600 | 19942658200 | 139200 | 139200 | 139200 | 139100 | 269 |
| 484 | 20230913 | 104500 | 19905231000 | 139200 | 139100 | 139200 | 139100 | 269 |
| 485 | 20230913 | 104400 | 19867789700 | 139200 | 139100 | 139200 | 139100 | 443 |
| 486 | 20230913 | 104300 | 19806147700 | 139200 | 139200 | 139200 | 139100 | 270 |
| 487 | 20230913 | 104200 | 19768585000 | 139100 | 139000 | 139400 | 139000 | 1996 |
| 488 | 20230913 | 104100 | 19490801700 | 139100 | 139100 | 139100 | 139000 | 1472 |
| 489 | 20230913 | 104000 | 19286169300 | 139000 | 139400 | 139400 | 139000 | 8800 |
| 490 | 20230913 | 103900 | 18061242200 | 139400 | 139500 | 139500 | 139400 | 984 |
| 491 | 20230913 | 103800 | 17924067900 | 139400 | 139500 | 139600 | 139400 | 1688 |
| 492 | 20230913 | 103700 | 17688726900 | 139600 | 139500 | 139600 | 139500 | 1445 |
| 493 | 20230913 | 103600 | 17487148700 | 139500 | 139600 | 139600 | 139500 | 146 |
| 494 | 20230913 | 103500 | 17466771600 | 139600 | 139600 | 139600 | 139500 | 867 |
| 495 | 20230913 | 103400 | 17345738500 | 139500 | 139500 | 139600 | 139500 | 308 |
| 496 | 20230913 | 103300 | 17302754600 | 139500 | 139600 | 139600 | 139500 | 441 |
| 497 | 20230913 | 103200 | 17241231100 | 139600 | 139600 | 139700 | 139600 | 1122 |
| 498 | 20230913 | 103100 | 17084598900 | 139600 | 139800 | 139800 | 139600 | 1630 |
| 499 | 20230913 | 103000 | 16856864200 | 139800 | 139700 | 139800 | 139700 | 805 |
| 500 | 20230913 | 102900 | 16744404800 | 139700 | 139700 | 139800 | 139700 | 99 |
| 501 | 20230913 | 102800 | 16730570900 | 139700 | 139700 | 139800 | 139700 | 58 |
| 502 | 20230913 | 102700 | 16722463300 | 139700 | 139700 | 139800 | 139700 | 390 |
| 503 | 20230913 | 102600 | 16667959000 | 139700 | 139800 | 139800 | 139700 | 628 |
| 504 | 20230913 | 102500 | 16580169100 | 139800 | 139800 | 139900 | 139800 | 97 |
| 505 | 20230913 | 102400 | 16566607000 | 139800 | 139800 | 139900 | 139700 | 309 |
| 506 | 20230913 | 102300 | 16523401900 | 139800 | 139900 | 139900 | 139700 | 1548 |
| 507 | 20230913 | 102200 | 16306891900 | 139800 | 139800 | 139900 | 139700 | 320 |
| 508 | 20230913 | 102100 | 16262155200 | 139800 | 139700 | 139800 | 139700 | 413 |
| 509 | 20230913 | 102000 | 16204419000 | 139800 | 139800 | 139800 | 139700 | 309 |
| 510 | 20230913 | 101900 | 16161225900 | 139700 | 139800 | 139800 | 139700 | 45 |
| 511 | 20230913 | 101800 | 16154936900 | 139800 | 139900 | 139900 | 139700 | 290 |
| 512 | 20230913 | 101700 | 16114403700 | 139700 | 139800 | 139900 | 139700 | 229 |
| 513 | 20230913 | 101600 | 16082387700 | 139800 | 139800 | 139800 | 139700 | 562 |
| 514 | 20230913 | 101500 | 16003820800 | 139800 | 139700 | 139800 | 139700 | 272 |
| 515 | 20230913 | 101400 | 15965796100 | 139800 | 139600 | 139800 | 139600 | 267 |
| 516 | 20230913 | 101300 | 15928496400 | 139700 | 139600 | 139700 | 139600 | 614 |
| 517 | 20230913 | 101200 | 15842729300 | 139700 | 139600 | 139700 | 139600 | 404 |
| 518 | 20230913 | 101100 | 15786290900 | 139700 | 139700 | 139700 | 139600 | 139 |
| 519 | 20230913 | 101000 | 15766877700 | 139700 | 139600 | 139700 | 139600 | 314 |
| 520 | 20230913 | 100900 | 15723028000 | 139700 | 139600 | 139700 | 139600 | 549 |
| 521 | 20230913 | 100800 | 15646360300 | 139600 | 139600 | 139700 | 139500 | 1634 |
| 522 | 20230913 | 100700 | 15418253900 | 139600 | 139600 | 139600 | 139500 | 217 |
| 523 | 20230913 | 100600 | 15387978200 | 139600 | 139800 | 139800 | 139500 | 4923 |
| 524 | 20230913 | 100500 | 14700476100 | 139800 | 139800 | 139800 | 139700 | 157 |
| 525 | 20230913 | 100400 | 14678530800 | 139700 | 139800 | 139800 | 139700 | 52 |
| 526 | 20230913 | 100300 | 14671262700 | 139800 | 139800 | 139800 | 139700 | 243 |
| 527 | 20230913 | 100200 | 14637291400 | 139800 | 139800 | 139800 | 139700 | 229 |
| 528 | 20230913 | 100100 | 14605277900 | 139800 | 139800 | 139800 | 139700 | 260 |
| 529 | 20230913 | 100000 | 14568940600 | 139800 | 139700 | 139800 | 139700 | 180 |
| 530 | 20230913 | 095900 | 14543778200 | 139700 | 139900 | 139900 | 139700 | 173 |
| 531 | 20230913 | 095800 | 14519593100 | 139800 | 139900 | 139900 | 139800 | 503 |
| 532 | 20230913 | 095700 | 14449249900 | 139900 | 139800 | 139900 | 139800 | 153 |
| 533 | 20230913 | 095600 | 14427853200 | 139800 | 140000 | 140000 | 139800 | 445 |
| 534 | 20230913 | 095500 | 14365615500 | 140000 | 139900 | 140000 | 139800 | 1059 |
| 535 | 20230913 | 095400 | 14217450000 | 139900 | 139900 | 139900 | 139800 | 878 |
| 536 | 20230913 | 095300 | 14094641200 | 139900 | 140100 | 140100 | 139900 | 2924 |
| 537 | 20230913 | 095200 | 13685316200 | 140100 | 140100 | 140100 | 140000 | 101 |
| 538 | 20230913 | 095100 | 13671169000 | 140100 | 140100 | 140100 | 140000 | 332 |
| 539 | 20230913 | 095000 | 13624657800 | 140100 | 140100 | 140200 | 140000 | 441 |
| 540 | 20230913 | 094900 | 13562884000 | 140100 | 140100 | 140200 | 140100 | 48 |
| 541 | 20230913 | 094800 | 13556157400 | 140100 | 140100 | 140200 | 140100 | 627 |
| 542 | 20230913 | 094700 | 13468295100 | 140100 | 140100 | 140100 | 140000 | 1351 |
| 543 | 20230913 | 094600 | 13279030200 | 140100 | 140000 | 140100 | 140000 | 376 |
| 544 | 20230913 | 094500 | 13226387400 | 140100 | 140000 | 140100 | 140000 | 140 |
| 545 | 20230913 | 094400 | 13206777900 | 140000 | 140100 | 140100 | 140000 | 146 |
| 546 | 20230913 | 094300 | 13186326000 | 140000 | 140100 | 140100 | 140000 | 149 |
| 547 | 20230913 | 094200 | 13165452700 | 140100 | 140000 | 140200 | 139900 | 787 |
| 548 | 20230913 | 094100 | 13055263000 | 140000 | 140000 | 140000 | 139900 | 268 |
| 549 | 20230913 | 094000 | 13017743900 | 140000 | 140000 | 140000 | 139900 | 155 |
| 550 | 20230913 | 093900 | 12996055400 | 140000 | 139900 | 140000 | 139900 | 445 |
| 551 | 20230913 | 093800 | 12933772500 | 140000 | 139900 | 140000 | 139900 | 112 |
| 552 | 20230913 | 093700 | 12918100600 | 140000 | 139900 | 140000 | 139800 | 385 |
| 553 | 20230913 | 093600 | 12864234300 | 139700 | 140100 | 140100 | 139700 | 1883 |
| 554 | 20230913 | 093500 | 12600854200 | 140200 | 140100 | 140300 | 140100 | 149 |
| 555 | 20230913 | 093400 | 12579965000 | 140300 | 140100 | 140300 | 139800 | 5224 |
| 556 | 20230913 | 093300 | 11848600300 | 140100 | 140300 | 140300 | 140000 | 1954 |
| 557 | 20230913 | 093200 | 11574838300 | 140300 | 140300 | 140400 | 140300 | 1377 |
| 558 | 20230913 | 093100 | 11381635800 | 140400 | 140500 | 140500 | 140300 | 1597 |
| 559 | 20230913 | 093000 | 11157405600 | 140500 | 140800 | 140800 | 140500 | 394 |
| 560 | 20230913 | 092900 | 11101973000 | 140700 | 140700 | 140700 | 140500 | 672 |
| 561 | 20230913 | 092800 | 11007454200 | 140600 | 140500 | 140600 | 140300 | 1950 |
| 562 | 20230913 | 092700 | 10733461500 | 140400 | 140500 | 140500 | 140400 | 852 |
| 563 | 20230913 | 092600 | 10613799000 | 140500 | 140500 | 140500 | 140400 | 760 |
| 564 | 20230913 | 092500 | 10507022600 | 140500 | 140500 | 140600 | 140500 | 384 |
| 565 | 20230913 | 092400 | 10453057900 | 140600 | 140500 | 140600 | 140400 | 528 |
| 566 | 20230913 | 092300 | 10378881000 | 140400 | 140500 | 140500 | 140300 | 483 |
| 567 | 20230913 | 092200 | 10311057500 | 140400 | 140600 | 140600 | 140300 | 1616 |
| 568 | 20230913 | 092100 | 10084117900 | 140500 | 140800 | 140800 | 140400 | 1149 |
| 569 | 20230913 | 092000 | 9922583500 | 140800 | 140500 | 140800 | 140400 | 1984 |
| 570 | 20230913 | 091900 | 9643612400 | 140400 | 140600 | 140700 | 140300 | 1268 |
| 571 | 20230913 | 091800 | 9465466900 | 140600 | 140900 | 140900 | 140600 | 1373 |
| 572 | 20230913 | 091700 | 9272191700 | 140900 | 141200 | 141300 | 140700 | 2765 |
| 573 | 20230913 | 091600 | 8882227000 | 141200 | 141400 | 141400 | 141100 | 1554 |
| 574 | 20230913 | 091500 | 8662641700 | 141300 | 141400 | 141400 | 141200 | 4431 |
| 575 | 20230913 | 091400 | 8036439600 | 141400 | 141400 | 141400 | 141200 | 2165 |
| 576 | 20230913 | 091300 | 7730440000 | 141300 | 141400 | 141400 | 141300 | 1938 |
| 577 | 20230913 | 091200 | 7456478100 | 141400 | 141300 | 141400 | 141200 | 1748 |
| 578 | 20230913 | 091100 | 7209414000 | 141400 | 141500 | 141500 | 141100 | 3006 |
| 579 | 20230913 | 091000 | 6784660800 | 141400 | 141200 | 141500 | 141200 | 2703 |
| 580 | 20230913 | 090900 | 6402484000 | 141300 | 141300 | 141500 | 141200 | 6691 |
| 581 | 20230913 | 090800 | 5456605200 | 141300 | 141000 | 141300 | 141000 | 6822 |
| 582 | 20230913 | 090700 | 4493416700 | 141100 | 140700 | 141100 | 140600 | 9752 |
| 583 | 20230913 | 090600 | 3120050200 | 140700 | 140500 | 140700 | 140400 | 3640 |
| 584 | 20230913 | 090500 | 2608395700 | 140400 | 140000 | 140500 | 139900 | 6376 |
| 585 | 20230913 | 090400 | 1714229100 | 140000 | 139800 | 140200 | 139800 | 3408 |
| 586 | 20230913 | 090300 | 1237134200 | 139800 | 140100 | 140100 | 139700 | 1015 |
| 587 | 20230913 | 090200 | 1095049300 | 140000 | 140100 | 140200 | 140000 | 1399 |
| 588 | 20230913 | 090100 | 899054400 | 140100 | 139700 | 140100 | 139600 | 3607 |
| 589 | 20230913 | 090000 | 394215400 | 139700 | 139200 | 140000 | 139200 | 2780 |