36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 192000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 2495 |
| 3 | 20230922 | 191900 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 4 | 20230922 | 191800 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 5 | 20230922 | 191700 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 6 | 20230922 | 191600 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 7 | 20230922 | 191500 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 8 | 20230922 | 191400 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 9 | 20230922 | 191300 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 10 | 20230922 | 191200 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 11 | 20230922 | 191100 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 12 | 20230922 | 191000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 13 | 20230922 | 190900 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 14 | 20230922 | 190800 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 15 | 20230922 | 190700 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 16 | 20230922 | 190600 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 17 | 20230922 | 190500 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 18 | 20230922 | 190400 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 19 | 20230922 | 190300 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 20 | 20230922 | 190200 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 21 | 20230922 | 190100 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 22 | 20230922 | 190000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 23 | 20230922 | 185900 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 24 | 20230922 | 185800 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 25 | 20230922 | 185700 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 26 | 20230922 | 185600 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 27 | 20230922 | 185500 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 28 | 20230922 | 185400 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 29 | 20230922 | 185300 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 30 | 20230922 | 185200 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 31 | 20230922 | 185100 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 32 | 20230922 | 185000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 2495 |
| 33 | 20230922 | 184900 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 34 | 20230922 | 184800 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 35 | 20230922 | 184700 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 36 | 20230922 | 184600 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 37 | 20230922 | 184500 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 38 | 20230922 | 184400 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 39 | 20230922 | 184300 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 40 | 20230922 | 184200 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 41 | 20230922 | 184100 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 42 | 20230922 | 184000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 43 | 20230922 | 183900 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 44 | 20230922 | 183800 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 45 | 20230922 | 183700 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 46 | 20230922 | 183600 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 47 | 20230922 | 183500 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 48 | 20230922 | 183400 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 49 | 20230922 | 183300 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 50 | 20230922 | 183200 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 51 | 20230922 | 183100 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 52 | 20230922 | 183000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 53 | 20230922 | 182900 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 54 | 20230922 | 182800 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 55 | 20230922 | 182700 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 56 | 20230922 | 182600 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 57 | 20230922 | 182500 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 58 | 20230922 | 182400 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 59 | 20230922 | 182300 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 60 | 20230922 | 182200 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 61 | 20230922 | 182100 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 62 | 20230922 | 182000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 2495 |
| 63 | 20230922 | 181900 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 64 | 20230922 | 181800 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 65 | 20230922 | 181700 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 66 | 20230922 | 181600 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 67 | 20230922 | 181500 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 68 | 20230922 | 181400 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 69 | 20230922 | 181300 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 70 | 20230922 | 181200 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 71 | 20230922 | 181100 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 72 | 20230922 | 181000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 73 | 20230922 | 180900 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 74 | 20230922 | 180800 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 75 | 20230922 | 180700 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 76 | 20230922 | 180600 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 77 | 20230922 | 180500 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 78 | 20230922 | 180400 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 79 | 20230922 | 180300 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 80 | 20230922 | 180200 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 81 | 20230922 | 180100 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 82 | 20230922 | 180000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 83 | 20230922 | 175900 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 84 | 20230922 | 175800 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 85 | 20230922 | 175700 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 86 | 20230922 | 175600 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 87 | 20230922 | 175500 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 88 | 20230922 | 175400 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 89 | 20230922 | 175300 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 90 | 20230922 | 175200 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 91 | 20230922 | 175100 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 92 | 20230922 | 175000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 2495 |
| 93 | 20230922 | 174900 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 94 | 20230922 | 174800 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 95 | 20230922 | 174700 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 96 | 20230922 | 174600 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 97 | 20230922 | 174500 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 98 | 20230922 | 174400 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 99 | 20230922 | 174300 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 100 | 20230922 | 174200 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 101 | 20230922 | 174100 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 102 | 20230922 | 174000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 103 | 20230922 | 173900 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 104 | 20230922 | 173800 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 105 | 20230922 | 173700 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 106 | 20230922 | 173600 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 107 | 20230922 | 173500 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 108 | 20230922 | 173400 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 109 | 20230922 | 173300 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 110 | 20230922 | 173200 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 111 | 20230922 | 173100 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 112 | 20230922 | 173000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 113 | 20230922 | 172900 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 114 | 20230922 | 172800 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 115 | 20230922 | 172700 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 116 | 20230922 | 172600 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 117 | 20230922 | 172500 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 118 | 20230922 | 172400 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 119 | 20230922 | 172300 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 120 | 20230922 | 172200 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 121 | 20230922 | 172100 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 122 | 20230922 | 172000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 2495 |
| 123 | 20230922 | 171900 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 124 | 20230922 | 171800 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 125 | 20230922 | 171700 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 126 | 20230922 | 171600 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 127 | 20230922 | 171500 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 128 | 20230922 | 171400 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 129 | 20230922 | 171300 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 130 | 20230922 | 171200 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 131 | 20230922 | 171100 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 132 | 20230922 | 171000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 133 | 20230922 | 170900 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 134 | 20230922 | 170800 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 135 | 20230922 | 170700 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 136 | 20230922 | 170600 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 137 | 20230922 | 170500 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 138 | 20230922 | 170400 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 139 | 20230922 | 170300 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 140 | 20230922 | 170200 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 141 | 20230922 | 170100 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 142 | 20230922 | 170000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 143 | 20230922 | 165900 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 144 | 20230922 | 165800 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 145 | 20230922 | 165700 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 146 | 20230922 | 165600 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 147 | 20230922 | 165500 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 148 | 20230922 | 165400 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 149 | 20230922 | 165300 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 150 | 20230922 | 165200 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 151 | 20230922 | 165100 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 152 | 20230922 | 165000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 2495 |
| 153 | 20230922 | 164900 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 154 | 20230922 | 164800 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 155 | 20230922 | 164700 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 156 | 20230922 | 164600 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 157 | 20230922 | 164500 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 158 | 20230922 | 164400 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 159 | 20230922 | 164300 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 160 | 20230922 | 164200 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 161 | 20230922 | 164100 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 162 | 20230922 | 164000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 163 | 20230922 | 163900 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 164 | 20230922 | 163800 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 165 | 20230922 | 163700 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 166 | 20230922 | 163600 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 167 | 20230922 | 163500 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 168 | 20230922 | 163400 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 169 | 20230922 | 163300 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 170 | 20230922 | 163200 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 171 | 20230922 | 163100 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 172 | 20230922 | 163000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 173 | 20230922 | 162900 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 174 | 20230922 | 162800 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 175 | 20230922 | 162700 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 176 | 20230922 | 162600 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 177 | 20230922 | 162500 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 178 | 20230922 | 162400 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 179 | 20230922 | 162300 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 180 | 20230922 | 162200 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 181 | 20230922 | 162100 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 182 | 20230922 | 162000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 2495 |
| 183 | 20230922 | 161900 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 184 | 20230922 | 161800 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 185 | 20230922 | 161700 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 186 | 20230922 | 161600 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 187 | 20230922 | 161500 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 188 | 20230922 | 161400 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 189 | 20230922 | 161300 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 190 | 20230922 | 161200 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 191 | 20230922 | 161100 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 192 | 20230922 | 161000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 193 | 20230922 | 160900 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 194 | 20230922 | 160800 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 195 | 20230922 | 160700 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 196 | 20230922 | 160600 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 197 | 20230922 | 160500 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 198 | 20230922 | 160400 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 199 | 20230922 | 160300 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 200 | 20230922 | 160200 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 201 | 20230922 | 160100 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 202 | 20230922 | 160000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 203 | 20230922 | 155900 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 204 | 20230922 | 155800 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 205 | 20230922 | 155700 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 206 | 20230922 | 155600 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 207 | 20230922 | 155500 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 208 | 20230922 | 155400 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 209 | 20230922 | 155300 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 210 | 20230922 | 155200 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 211 | 20230922 | 155100 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 212 | 20230922 | 155000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 2495 |
| 213 | 20230922 | 154900 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 214 | 20230922 | 154800 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 215 | 20230922 | 154700 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 216 | 20230922 | 154600 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 217 | 20230922 | 154500 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 218 | 20230922 | 154400 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 219 | 20230922 | 154300 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 220 | 20230922 | 154200 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 221 | 20230922 | 154100 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 222 | 20230922 | 154000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 223 | 20230922 | 153900 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 224 | 20230922 | 153800 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 225 | 20230922 | 153700 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 226 | 20230922 | 153600 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 227 | 20230922 | 153500 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 228 | 20230922 | 153400 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 229 | 20230922 | 153300 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 230 | 20230922 | 153200 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 231 | 20230922 | 153100 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 232 | 20230922 | 153000 | 20887306900 | 136500 | 136500 | 136500 | 136500 | 2495 |
| 233 | 20230922 | 152900 | 20546739400 | 136300 | 136300 | 136300 | 136300 | 0 |
| 234 | 20230922 | 152800 | 20546739400 | 136300 | 136300 | 136300 | 136300 | 0 |
| 235 | 20230922 | 152700 | 20546739400 | 136300 | 136300 | 136300 | 136300 | 0 |
| 236 | 20230922 | 152600 | 20546739400 | 136300 | 136300 | 136300 | 136300 | 0 |
| 237 | 20230922 | 152500 | 20546739400 | 136300 | 136300 | 136300 | 136300 | 0 |
| 238 | 20230922 | 152400 | 20546739400 | 136300 | 136300 | 136300 | 136300 | 0 |
| 239 | 20230922 | 152300 | 20546739400 | 136300 | 136300 | 136300 | 136300 | 0 |
| 240 | 20230922 | 152200 | 20546739400 | 136300 | 136300 | 136300 | 136300 | 0 |
| 241 | 20230922 | 152100 | 20546739400 | 136300 | 136300 | 136300 | 136300 | 0 |
| 242 | 20230922 | 152000 | 20546739400 | 136300 | 136300 | 136300 | 136300 | 0 |
| 243 | 20230922 | 151900 | 20546739400 | 136300 | 136400 | 136500 | 136300 | 479 |
| 244 | 20230922 | 151800 | 20481400700 | 136400 | 136400 | 136500 | 136100 | 218 |
| 245 | 20230922 | 151700 | 20451684700 | 136500 | 136500 | 136600 | 136300 | 488 |
| 246 | 20230922 | 151600 | 20385084800 | 136400 | 136400 | 136600 | 136400 | 222 |
| 247 | 20230922 | 151500 | 20354783900 | 136400 | 136500 | 136500 | 136300 | 229 |
| 248 | 20230922 | 151400 | 20323539200 | 136400 | 136500 | 136500 | 136300 | 182 |
| 249 | 20230922 | 151300 | 20298701800 | 136500 | 136500 | 136600 | 136300 | 300 |
| 250 | 20230922 | 151200 | 20257772600 | 136500 | 136500 | 136700 | 136400 | 582 |
| 251 | 20230922 | 151100 | 20178296700 | 136600 | 136100 | 136600 | 135900 | 575 |
| 252 | 20230922 | 151000 | 20099872300 | 136000 | 136500 | 136500 | 136000 | 1239 |
| 253 | 20230922 | 150900 | 19931160400 | 136500 | 136200 | 136600 | 136200 | 503 |
| 254 | 20230922 | 150800 | 19862536200 | 136200 | 136400 | 136400 | 136100 | 222 |
| 255 | 20230922 | 150700 | 19832280200 | 136200 | 136400 | 136600 | 136200 | 412 |
| 256 | 20230922 | 150600 | 19776095700 | 136400 | 136700 | 136700 | 136400 | 355 |
| 257 | 20230922 | 150500 | 19727598000 | 136600 | 136600 | 136700 | 136300 | 318 |
| 258 | 20230922 | 150400 | 19684155700 | 136500 | 136500 | 136600 | 136300 | 406 |
| 259 | 20230922 | 150300 | 19628749000 | 136400 | 136400 | 136600 | 136400 | 407 |
| 260 | 20230922 | 150200 | 19573170400 | 136400 | 136600 | 136700 | 136300 | 230 |
| 261 | 20230922 | 150100 | 19541759900 | 136700 | 136300 | 136700 | 136300 | 417 |
| 262 | 20230922 | 150000 | 19484795700 | 136300 | 136400 | 136500 | 136000 | 561 |
| 263 | 20230922 | 145900 | 19408361800 | 136400 | 136400 | 136500 | 136200 | 232 |
| 264 | 20230922 | 145800 | 19376729800 | 136300 | 136600 | 136600 | 136300 | 461 |
| 265 | 20230922 | 145700 | 19313816000 | 136600 | 136500 | 136600 | 136100 | 279 |
| 266 | 20230922 | 145600 | 19275778700 | 136400 | 136000 | 136600 | 135900 | 914 |
| 267 | 20230922 | 145500 | 19151160600 | 136000 | 135800 | 136000 | 135800 | 259 |
| 268 | 20230922 | 145400 | 19115952300 | 135900 | 136000 | 136000 | 135800 | 219 |
| 269 | 20230922 | 145300 | 19086181300 | 136000 | 136100 | 136200 | 135800 | 662 |
| 270 | 20230922 | 145200 | 18996127500 | 136100 | 136200 | 136300 | 136100 | 210 |
| 271 | 20230922 | 145100 | 18967531500 | 136300 | 136200 | 136300 | 136000 | 228 |
| 272 | 20230922 | 145000 | 18936498800 | 136100 | 136100 | 136200 | 136000 | 270 |
| 273 | 20230922 | 144900 | 18899751700 | 136100 | 136200 | 136500 | 136000 | 209 |
| 274 | 20230922 | 144800 | 18871281900 | 136000 | 136100 | 136100 | 136000 | 423 |
| 275 | 20230922 | 144700 | 18813727400 | 136200 | 136300 | 136400 | 136100 | 397 |
| 276 | 20230922 | 144600 | 18759639600 | 136300 | 136800 | 136800 | 136300 | 1418 |
| 277 | 20230922 | 144500 | 18566024400 | 136800 | 136500 | 136800 | 136500 | 340 |
| 278 | 20230922 | 144400 | 18519583600 | 136500 | 136300 | 136600 | 136300 | 673 |
| 279 | 20230922 | 144300 | 18427721500 | 136400 | 136300 | 136400 | 136300 | 380 |
| 280 | 20230922 | 144200 | 18375913800 | 136200 | 135900 | 136300 | 135900 | 882 |
| 281 | 20230922 | 144100 | 18255836500 | 136000 | 135800 | 136000 | 135800 | 279 |
| 282 | 20230922 | 144000 | 18217927900 | 135800 | 135800 | 136000 | 135700 | 197 |
| 283 | 20230922 | 143900 | 18191175000 | 135900 | 135900 | 135900 | 135700 | 187 |
| 284 | 20230922 | 143800 | 18165780900 | 135900 | 135900 | 136100 | 135800 | 496 |
| 285 | 20230922 | 143700 | 18098353200 | 135900 | 135900 | 136000 | 135800 | 211 |
| 286 | 20230922 | 143600 | 18069670500 | 136000 | 135700 | 136000 | 135500 | 741 |
| 287 | 20230922 | 143500 | 17969049900 | 135700 | 135500 | 135800 | 135500 | 428 |
| 288 | 20230922 | 143400 | 17911010600 | 135700 | 135600 | 135700 | 135500 | 346 |
| 289 | 20230922 | 143300 | 17864092900 | 135700 | 135600 | 135800 | 135600 | 239 |
| 290 | 20230922 | 143200 | 17831674400 | 135600 | 135700 | 135800 | 135600 | 168 |
| 291 | 20230922 | 143100 | 17808889800 | 135700 | 135800 | 135900 | 135700 | 231 |
| 292 | 20230922 | 143000 | 17777524200 | 135800 | 135700 | 135900 | 135700 | 189 |
| 293 | 20230922 | 142900 | 17751861400 | 135700 | 135800 | 135900 | 135700 | 124 |
| 294 | 20230922 | 142800 | 17735021700 | 135800 | 135600 | 135800 | 135600 | 136 |
| 295 | 20230922 | 142700 | 17716561700 | 135700 | 135800 | 135800 | 135600 | 377 |
| 296 | 20230922 | 142600 | 17665425400 | 135800 | 136000 | 136000 | 135700 | 312 |
| 297 | 20230922 | 142500 | 17623063700 | 136000 | 135700 | 136000 | 135700 | 174 |
| 298 | 20230922 | 142400 | 17599438500 | 135700 | 135900 | 135900 | 135700 | 186 |
| 299 | 20230922 | 142300 | 17574187700 | 135900 | 135700 | 136100 | 135700 | 305 |
| 300 | 20230922 | 142200 | 17532733400 | 135800 | 135800 | 136000 | 135600 | 200 |
| 301 | 20230922 | 142100 | 17505576400 | 135800 | 136000 | 136000 | 135800 | 217 |
| 302 | 20230922 | 142000 | 17476085100 | 135900 | 135800 | 136100 | 135800 | 137 |
| 303 | 20230922 | 141900 | 17457455600 | 135800 | 135900 | 136000 | 135800 | 187 |
| 304 | 20230922 | 141800 | 17432044000 | 136000 | 135800 | 136000 | 135700 | 176 |
| 305 | 20230922 | 141700 | 17408139800 | 135900 | 135600 | 135900 | 135600 | 191 |
| 306 | 20230922 | 141600 | 17382223100 | 135600 | 135700 | 135800 | 135600 | 106 |
| 307 | 20230922 | 141500 | 17367835600 | 135700 | 136100 | 136100 | 135600 | 612 |
| 308 | 20230922 | 141400 | 17284629100 | 136200 | 136100 | 136200 | 136100 | 88 |
| 309 | 20230922 | 141300 | 17272647800 | 136100 | 136100 | 136300 | 136100 | 103 |
| 310 | 20230922 | 141200 | 17258625000 | 136100 | 136200 | 136200 | 136100 | 180 |
| 311 | 20230922 | 141100 | 17234115400 | 136300 | 136400 | 136400 | 136200 | 232 |
| 312 | 20230922 | 141000 | 17202490000 | 136400 | 136300 | 136400 | 136300 | 37 |
| 313 | 20230922 | 140900 | 17197444400 | 136300 | 136400 | 136400 | 136300 | 577 |
| 314 | 20230922 | 140800 | 17118779400 | 136400 | 136400 | 136500 | 136300 | 217 |
| 315 | 20230922 | 140700 | 17089184300 | 136500 | 136300 | 136500 | 136300 | 396 |
| 316 | 20230922 | 140600 | 17035170000 | 136400 | 136200 | 136400 | 136200 | 321 |
| 317 | 20230922 | 140500 | 16991411000 | 136300 | 136100 | 136300 | 136100 | 181 |
| 318 | 20230922 | 140400 | 16966772700 | 136100 | 136000 | 136200 | 136000 | 143 |
| 319 | 20230922 | 140300 | 16947308700 | 136000 | 136300 | 136300 | 136000 | 257 |
| 320 | 20230922 | 140200 | 16912308200 | 136300 | 136300 | 136400 | 136300 | 176 |
| 321 | 20230922 | 140100 | 16888307200 | 136300 | 136300 | 136400 | 136000 | 242 |
| 322 | 20230922 | 140000 | 16855346100 | 136400 | 136300 | 136400 | 136300 | 290 |
| 323 | 20230922 | 135900 | 16815814900 | 136400 | 136300 | 136400 | 136300 | 92 |
| 324 | 20230922 | 135800 | 16803271100 | 136300 | 135900 | 136300 | 135900 | 530 |
| 325 | 20230922 | 135700 | 16731073800 | 135900 | 136000 | 136100 | 135900 | 236 |
| 326 | 20230922 | 135600 | 16698977700 | 136000 | 136000 | 136100 | 136000 | 84 |
| 327 | 20230922 | 135500 | 16687553100 | 136100 | 136000 | 136100 | 136000 | 37 |
| 328 | 20230922 | 135400 | 16682519600 | 136000 | 136000 | 136100 | 135900 | 333 |
| 329 | 20230922 | 135300 | 16637242100 | 136000 | 136000 | 136100 | 135900 | 471 |
| 330 | 20230922 | 135200 | 16573202600 | 136100 | 135800 | 136100 | 135800 | 236 |
| 331 | 20230922 | 135100 | 16541105500 | 135800 | 135600 | 135800 | 135600 | 148 |
| 332 | 20230922 | 135000 | 16521023900 | 135700 | 135600 | 135800 | 135600 | 203 |
| 333 | 20230922 | 134900 | 16493491600 | 135900 | 135800 | 135900 | 135600 | 161 |
| 334 | 20230922 | 134800 | 16471622400 | 135900 | 136000 | 136000 | 135700 | 307 |
| 335 | 20230922 | 134700 | 16429905500 | 135900 | 135700 | 136000 | 135600 | 502 |
| 336 | 20230922 | 134600 | 16361721500 | 135600 | 135700 | 135900 | 135500 | 326 |
| 337 | 20230922 | 134500 | 16317488400 | 135700 | 135700 | 135800 | 135600 | 490 |
| 338 | 20230922 | 134400 | 16250992700 | 135800 | 135800 | 135900 | 135700 | 239 |
| 339 | 20230922 | 134300 | 16218537600 | 136000 | 135900 | 136000 | 135700 | 193 |
| 340 | 20230922 | 134200 | 16192324100 | 135900 | 136000 | 136100 | 135800 | 500 |
| 341 | 20230922 | 134100 | 16124379100 | 136000 | 136000 | 136400 | 136000 | 121 |
| 342 | 20230922 | 134000 | 16107900900 | 136000 | 136000 | 136100 | 136000 | 161 |
| 343 | 20230922 | 133900 | 16086002500 | 136000 | 136000 | 136200 | 136000 | 177 |
| 344 | 20230922 | 133800 | 16061921200 | 136100 | 136200 | 136200 | 136000 | 133 |
| 345 | 20230922 | 133700 | 16043825600 | 136100 | 136200 | 136300 | 136100 | 92 |
| 346 | 20230922 | 133600 | 16031301100 | 136100 | 136000 | 136200 | 136000 | 138 |
| 347 | 20230922 | 133500 | 16012524300 | 136000 | 136100 | 136200 | 135900 | 330 |
| 348 | 20230922 | 133400 | 15967618600 | 136100 | 136200 | 136300 | 136100 | 212 |
| 349 | 20230922 | 133300 | 15938745300 | 136300 | 136200 | 136300 | 136200 | 79 |
| 350 | 20230922 | 133200 | 15927980200 | 136400 | 136100 | 136400 | 136100 | 236 |
| 351 | 20230922 | 133100 | 15895849200 | 136100 | 136200 | 136200 | 136100 | 103 |
| 352 | 20230922 | 133000 | 15881825600 | 136100 | 136200 | 136300 | 136100 | 184 |
| 353 | 20230922 | 132900 | 15856773300 | 136100 | 136100 | 136200 | 136100 | 257 |
| 354 | 20230922 | 132800 | 15821791600 | 136100 | 136500 | 136500 | 136100 | 592 |
| 355 | 20230922 | 132700 | 15741088100 | 136700 | 136100 | 136700 | 136000 | 521 |
| 356 | 20230922 | 132600 | 15670124400 | 136000 | 136000 | 136200 | 136000 | 261 |
| 357 | 20230922 | 132500 | 15634610700 | 136000 | 136000 | 136300 | 136000 | 284 |
| 358 | 20230922 | 132400 | 15595964000 | 135900 | 136000 | 136200 | 135900 | 173 |
| 359 | 20230922 | 132300 | 15572435000 | 135900 | 136200 | 136300 | 135800 | 367 |
| 360 | 20230922 | 132200 | 15522468200 | 136200 | 135800 | 136200 | 135800 | 455 |
| 361 | 20230922 | 132100 | 15460546800 | 136000 | 136500 | 136600 | 136000 | 1155 |
| 362 | 20230922 | 132000 | 15303038400 | 136500 | 136600 | 136800 | 136500 | 264 |
| 363 | 20230922 | 131900 | 15266969800 | 136600 | 136400 | 136800 | 136300 | 230 |
| 364 | 20230922 | 131800 | 15235553700 | 136400 | 136400 | 136800 | 136300 | 218 |
| 365 | 20230922 | 131700 | 15205802200 | 136400 | 136500 | 136600 | 136400 | 151 |
| 366 | 20230922 | 131600 | 15185195200 | 136600 | 136600 | 136700 | 136600 | 135 |
| 367 | 20230922 | 131500 | 15166751200 | 136600 | 136700 | 136700 | 136500 | 269 |
| 368 | 20230922 | 131400 | 15130021100 | 136600 | 136600 | 136900 | 136500 | 364 |
| 369 | 20230922 | 131300 | 15080270600 | 136600 | 136600 | 136900 | 136500 | 273 |
| 370 | 20230922 | 131200 | 15042953800 | 136800 | 136600 | 137000 | 136500 | 326 |
| 371 | 20230922 | 131100 | 14998376700 | 136500 | 136800 | 136900 | 136500 | 584 |
| 372 | 20230922 | 131000 | 14918529600 | 136800 | 136700 | 136900 | 136600 | 403 |
| 373 | 20230922 | 130900 | 14863430500 | 136700 | 136700 | 136900 | 136500 | 686 |
| 374 | 20230922 | 130800 | 14769639600 | 136700 | 136400 | 136900 | 136400 | 2757 |
| 375 | 20230922 | 130700 | 14392921000 | 136400 | 136100 | 136500 | 136100 | 602 |
| 376 | 20230922 | 130600 | 14310867700 | 136000 | 135900 | 136000 | 135800 | 378 |
| 377 | 20230922 | 130500 | 14259482300 | 135900 | 136000 | 136100 | 135800 | 328 |
| 378 | 20230922 | 130400 | 14214893800 | 136000 | 136000 | 136100 | 136000 | 132 |
| 379 | 20230922 | 130300 | 14196935400 | 136000 | 135800 | 136100 | 135800 | 320 |
| 380 | 20230922 | 130200 | 14153444100 | 135900 | 135900 | 136000 | 135900 | 173 |
| 381 | 20230922 | 130100 | 14129928700 | 136000 | 135900 | 136000 | 135900 | 85 |
| 382 | 20230922 | 130000 | 14118373300 | 135900 | 135900 | 136000 | 135700 | 106 |
| 383 | 20230922 | 125900 | 14103969700 | 135700 | 135800 | 135800 | 135700 | 176 |
| 384 | 20230922 | 125800 | 14080073100 | 135800 | 135900 | 135900 | 135800 | 72 |
| 385 | 20230922 | 125700 | 14070289700 | 135900 | 135600 | 135900 | 135600 | 374 |
| 386 | 20230922 | 125600 | 14019516400 | 135600 | 135500 | 135700 | 135500 | 123 |
| 387 | 20230922 | 125500 | 14002843200 | 135500 | 135700 | 135700 | 135500 | 217 |
| 388 | 20230922 | 125400 | 13973428900 | 135600 | 135500 | 135700 | 135500 | 54 |
| 389 | 20230922 | 125300 | 13966108700 | 135600 | 135600 | 135700 | 135400 | 230 |
| 390 | 20230922 | 125200 | 13934933100 | 135600 | 135500 | 135700 | 135500 | 269 |
| 391 | 20230922 | 125100 | 13898466600 | 135700 | 135500 | 135700 | 135500 | 473 |
| 392 | 20230922 | 125000 | 13834368200 | 135500 | 135500 | 135600 | 135500 | 490 |
| 393 | 20230922 | 124900 | 13767972200 | 135500 | 135500 | 135500 | 135500 | 892 |
| 394 | 20230922 | 124800 | 13647106200 | 135600 | 135700 | 135800 | 135500 | 237 |
| 395 | 20230922 | 124700 | 13614962300 | 135700 | 135700 | 135800 | 135700 | 42 |
| 396 | 20230922 | 124600 | 13609262100 | 135700 | 135600 | 135700 | 135600 | 57 |
| 397 | 20230922 | 124500 | 13601531300 | 135600 | 135800 | 135900 | 135500 | 1582 |
| 398 | 20230922 | 124400 | 13387077600 | 135800 | 136000 | 136000 | 135800 | 91 |
| 399 | 20230922 | 124300 | 13374714100 | 136000 | 135700 | 136000 | 135700 | 134 |
| 400 | 20230922 | 124200 | 13356517500 | 135800 | 135900 | 135900 | 135600 | 134 |
| 401 | 20230922 | 124100 | 13338328200 | 135800 | 135900 | 136100 | 135800 | 276 |
| 402 | 20230922 | 124000 | 13300818600 | 136000 | 135900 | 136100 | 135900 | 1226 |
| 403 | 20230922 | 123900 | 13134051000 | 136000 | 135900 | 136000 | 135800 | 309 |
| 404 | 20230922 | 123800 | 13092067800 | 135900 | 135700 | 135900 | 135700 | 1153 |
| 405 | 20230922 | 123700 | 12935465100 | 135700 | 135600 | 135800 | 135500 | 411 |
| 406 | 20230922 | 123600 | 12879718700 | 135700 | 135500 | 135700 | 135500 | 150 |
| 407 | 20230922 | 123500 | 12859378300 | 135500 | 135500 | 135600 | 135500 | 602 |
| 408 | 20230922 | 123400 | 12777806200 | 135600 | 135500 | 135600 | 135500 | 286 |
| 409 | 20230922 | 123300 | 12739052300 | 135500 | 135500 | 135600 | 135400 | 1084 |
| 410 | 20230922 | 123200 | 12592169900 | 135600 | 135500 | 135600 | 135400 | 325 |
| 411 | 20230922 | 123100 | 12548127000 | 135500 | 135200 | 135500 | 135200 | 241 |
| 412 | 20230922 | 123000 | 12515531000 | 135200 | 135500 | 135600 | 135200 | 667 |
| 413 | 20230922 | 122900 | 12425161300 | 135500 | 135500 | 135700 | 135300 | 447 |
| 414 | 20230922 | 122800 | 12364592800 | 135600 | 134900 | 135600 | 134900 | 538 |
| 415 | 20230922 | 122700 | 12291835800 | 134900 | 134500 | 135000 | 134300 | 540 |
| 416 | 20230922 | 122600 | 12219083900 | 134700 | 135000 | 135000 | 134600 | 49 |
| 417 | 20230922 | 122500 | 12212484700 | 135100 | 135100 | 135100 | 134600 | 230 |
| 418 | 20230922 | 122400 | 12181504200 | 135100 | 134800 | 135200 | 134800 | 153 |
| 419 | 20230922 | 122300 | 12160857400 | 134800 | 135000 | 135100 | 134700 | 98 |
| 420 | 20230922 | 122200 | 12147639200 | 135000 | 134900 | 135000 | 134900 | 144 |
| 421 | 20230922 | 122100 | 12128210100 | 134900 | 134900 | 135100 | 134900 | 156 |
| 422 | 20230922 | 122000 | 12107147000 | 134900 | 134900 | 135100 | 134900 | 121 |
| 423 | 20230922 | 121900 | 12090820100 | 135100 | 134900 | 135100 | 134900 | 158 |
| 424 | 20230922 | 121800 | 12069493000 | 134900 | 134800 | 135100 | 134800 | 237 |
| 425 | 20230922 | 121700 | 12037515300 | 134800 | 134800 | 134900 | 134800 | 70 |
| 426 | 20230922 | 121600 | 12028077100 | 134800 | 134700 | 134800 | 134700 | 277 |
| 427 | 20230922 | 121500 | 11990737900 | 134700 | 134600 | 134800 | 134400 | 206 |
| 428 | 20230922 | 121400 | 11963003100 | 134600 | 134500 | 134800 | 134400 | 52 |
| 429 | 20230922 | 121300 | 11956005400 | 134800 | 134400 | 134800 | 134300 | 155 |
| 430 | 20230922 | 121200 | 11935176000 | 134300 | 134600 | 134800 | 134300 | 67 |
| 431 | 20230922 | 121100 | 11926163900 | 134700 | 134500 | 134800 | 134500 | 142 |
| 432 | 20230922 | 121000 | 11907041000 | 134800 | 134100 | 134800 | 134100 | 228 |
| 433 | 20230922 | 120900 | 11876434700 | 134100 | 134300 | 134500 | 134100 | 824 |
| 434 | 20230922 | 120800 | 11765827400 | 134400 | 134400 | 134500 | 134300 | 44 |
| 435 | 20230922 | 120700 | 11759915400 | 134400 | 134300 | 134600 | 134300 | 185 |
| 436 | 20230922 | 120600 | 11735049500 | 134500 | 134300 | 134500 | 134300 | 105 |
| 437 | 20230922 | 120500 | 11720939500 | 134300 | 134700 | 134700 | 134300 | 120 |
| 438 | 20230922 | 120400 | 11704814500 | 134600 | 134800 | 134800 | 134600 | 140 |
| 439 | 20230922 | 120300 | 11685968400 | 134600 | 134600 | 134800 | 134600 | 130 |
| 440 | 20230922 | 120200 | 11668463400 | 134600 | 134500 | 134700 | 134400 | 267 |
| 441 | 20230922 | 120100 | 11632536100 | 134400 | 134600 | 134600 | 134400 | 198 |
| 442 | 20230922 | 120000 | 11605904100 | 134600 | 134800 | 134800 | 134500 | 302 |
| 443 | 20230922 | 115900 | 11565243500 | 134700 | 134800 | 134800 | 134700 | 144 |
| 444 | 20230922 | 115800 | 11545843000 | 134800 | 134900 | 134900 | 134700 | 122 |
| 445 | 20230922 | 115700 | 11529397200 | 134900 | 135100 | 135100 | 134900 | 107 |
| 446 | 20230922 | 115600 | 11514958800 | 135100 | 134800 | 135300 | 134800 | 179 |
| 447 | 20230922 | 115500 | 11490770500 | 134800 | 135100 | 135100 | 134800 | 131 |
| 448 | 20230922 | 115400 | 11473100900 | 134800 | 134900 | 135100 | 134800 | 59 |
| 449 | 20230922 | 115300 | 11465139400 | 134800 | 135000 | 135000 | 134700 | 167 |
| 450 | 20230922 | 115200 | 11442618700 | 134900 | 135000 | 135200 | 134900 | 72 |
| 451 | 20230922 | 115100 | 11432899500 | 135000 | 135200 | 135400 | 134900 | 230 |
| 452 | 20230922 | 115000 | 11401820800 | 135300 | 135000 | 135400 | 134900 | 99 |
| 453 | 20230922 | 114900 | 11388445500 | 134900 | 134900 | 135200 | 134900 | 351 |
| 454 | 20230922 | 114800 | 11341081300 | 135000 | 135300 | 135400 | 135000 | 126 |
| 455 | 20230922 | 114700 | 11324048700 | 135400 | 135000 | 135400 | 134900 | 287 |
| 456 | 20230922 | 114600 | 11285254300 | 134900 | 134800 | 135000 | 134800 | 388 |
| 457 | 20230922 | 114500 | 11232937300 | 135000 | 134900 | 135000 | 134800 | 93 |
| 458 | 20230922 | 114400 | 11220390700 | 134900 | 134900 | 135000 | 134800 | 244 |
| 459 | 20230922 | 114300 | 11187485100 | 134900 | 134900 | 135000 | 134700 | 105 |
| 460 | 20230922 | 114200 | 11173334200 | 134800 | 134800 | 135000 | 134700 | 258 |
| 461 | 20230922 | 114100 | 11138550300 | 134800 | 135000 | 135100 | 134800 | 160 |
| 462 | 20230922 | 114000 | 11116965500 | 135000 | 135000 | 135200 | 134900 | 350 |
| 463 | 20230922 | 113900 | 11069713000 | 135000 | 134900 | 135200 | 134900 | 136 |
| 464 | 20230922 | 113800 | 11051359100 | 135000 | 135000 | 135100 | 134900 | 169 |
| 465 | 20230922 | 113700 | 11028556400 | 135000 | 135200 | 135200 | 134900 | 100 |
| 466 | 20230922 | 113600 | 11015053800 | 135200 | 134700 | 135200 | 134600 | 175 |
| 467 | 20230922 | 113500 | 10991471300 | 134700 | 134800 | 134900 | 134600 | 133 |
| 468 | 20230922 | 113400 | 10973551000 | 134900 | 135000 | 135100 | 134900 | 218 |
| 469 | 20230922 | 113300 | 10944123700 | 135000 | 134900 | 135200 | 134900 | 156 |
| 470 | 20230922 | 113200 | 10923060600 | 134800 | 134800 | 134800 | 134700 | 94 |
| 471 | 20230922 | 113100 | 10910394200 | 134700 | 134600 | 135000 | 134500 | 201 |
| 472 | 20230922 | 113000 | 10883309800 | 134500 | 134700 | 134700 | 134500 | 260 |
| 473 | 20230922 | 112900 | 10848313100 | 134600 | 134800 | 134800 | 134600 | 106 |
| 474 | 20230922 | 112800 | 10834043200 | 134700 | 135000 | 135100 | 134700 | 323 |
| 475 | 20230922 | 112700 | 10790470100 | 135000 | 135200 | 135300 | 135000 | 204 |
| 476 | 20230922 | 112600 | 10762902700 | 135200 | 135000 | 135200 | 135000 | 126 |
| 477 | 20230922 | 112500 | 10745883600 | 135200 | 135300 | 135400 | 135200 | 136 |
| 478 | 20230922 | 112400 | 10727486800 | 135200 | 135300 | 135400 | 135000 | 304 |
| 479 | 20230922 | 112300 | 10686364100 | 135300 | 135300 | 135300 | 135000 | 309 |
| 480 | 20230922 | 112200 | 10644621200 | 135300 | 135500 | 135600 | 135000 | 425 |
| 481 | 20230922 | 112100 | 10587172000 | 135500 | 135300 | 135600 | 135100 | 152 |
| 482 | 20230922 | 112000 | 10566606300 | 135400 | 135600 | 135600 | 135300 | 259 |
| 483 | 20230922 | 111900 | 10531534400 | 135500 | 135600 | 135600 | 135500 | 117 |
| 484 | 20230922 | 111800 | 10515672000 | 135600 | 135700 | 136000 | 135500 | 1028 |
| 485 | 20230922 | 111700 | 10376042000 | 135700 | 135400 | 135700 | 135300 | 351 |
| 486 | 20230922 | 111600 | 10328462400 | 135400 | 135400 | 135500 | 135300 | 127 |
| 487 | 20230922 | 111500 | 10311266400 | 135400 | 135400 | 135500 | 135100 | 210 |
| 488 | 20230922 | 111400 | 10282867700 | 135400 | 135400 | 135400 | 135300 | 149 |
| 489 | 20230922 | 111300 | 10262697500 | 135400 | 135200 | 135500 | 135100 | 292 |
| 490 | 20230922 | 111200 | 10223198900 | 135200 | 135000 | 135200 | 135000 | 140 |
| 491 | 20230922 | 111100 | 10204285500 | 135000 | 135400 | 135400 | 135000 | 448 |
| 492 | 20230922 | 111000 | 10143722600 | 135300 | 135500 | 135600 | 135300 | 477 |
| 493 | 20230922 | 110900 | 10079109200 | 135500 | 135500 | 135500 | 135400 | 373 |
| 494 | 20230922 | 110800 | 10028572100 | 135500 | 135200 | 135500 | 135200 | 285 |
| 495 | 20230922 | 110700 | 9989999900 | 135300 | 135000 | 135300 | 135000 | 117 |
| 496 | 20230922 | 110600 | 9974185100 | 135000 | 135000 | 135200 | 135000 | 288 |
| 497 | 20230922 | 110500 | 9935285200 | 135100 | 134800 | 135200 | 134800 | 461 |
| 498 | 20230922 | 110400 | 9873045400 | 134800 | 134700 | 134800 | 134500 | 501 |
| 499 | 20230922 | 110300 | 9805558900 | 134700 | 134600 | 134800 | 134600 | 162 |
| 500 | 20230922 | 110200 | 9783738400 | 134700 | 134700 | 134800 | 134600 | 233 |
| 501 | 20230922 | 110100 | 9752352400 | 134700 | 134700 | 134700 | 134600 | 105 |
| 502 | 20230922 | 110000 | 9738212800 | 134600 | 134900 | 134900 | 134500 | 352 |
| 503 | 20230922 | 105900 | 9690817200 | 134800 | 134600 | 134900 | 134500 | 276 |
| 504 | 20230922 | 105800 | 9653658300 | 134500 | 134900 | 135000 | 134500 | 214 |
| 505 | 20230922 | 105700 | 9624810500 | 134900 | 134500 | 135200 | 134500 | 713 |
| 506 | 20230922 | 105600 | 9528691300 | 134400 | 134300 | 134500 | 134200 | 329 |
| 507 | 20230922 | 105500 | 9484484500 | 134300 | 134500 | 134500 | 134300 | 348 |
| 508 | 20230922 | 105400 | 9437723200 | 134500 | 134400 | 135000 | 134300 | 584 |
| 509 | 20230922 | 105300 | 9359132500 | 134300 | 134400 | 134400 | 134300 | 149 |
| 510 | 20230922 | 105200 | 9339120000 | 134400 | 134400 | 134400 | 134300 | 121 |
| 511 | 20230922 | 105100 | 9322866400 | 134400 | 134600 | 134600 | 134300 | 493 |
| 512 | 20230922 | 105000 | 9256573400 | 134600 | 134900 | 134900 | 134400 | 1073 |
| 513 | 20230922 | 104900 | 9112201300 | 134900 | 135000 | 135400 | 134900 | 455 |
| 514 | 20230922 | 104800 | 9050730600 | 134900 | 134800 | 135100 | 134700 | 303 |
| 515 | 20230922 | 104700 | 9009840800 | 134800 | 134700 | 135100 | 134700 | 260 |
| 516 | 20230922 | 104600 | 8974774300 | 134700 | 134600 | 134700 | 134500 | 456 |
| 517 | 20230922 | 104500 | 8913403900 | 134700 | 135300 | 135500 | 134600 | 489 |
| 518 | 20230922 | 104400 | 8847413700 | 135300 | 134600 | 135300 | 134400 | 256 |
| 519 | 20230922 | 104300 | 8812930400 | 134700 | 134500 | 134900 | 134500 | 256 |
| 520 | 20230922 | 104200 | 8778449200 | 134500 | 134800 | 134800 | 134500 | 144 |
| 521 | 20230922 | 104100 | 8759063300 | 134600 | 134700 | 135300 | 134400 | 610 |
| 522 | 20230922 | 104000 | 8676818300 | 134700 | 134700 | 134700 | 134600 | 67 |
| 523 | 20230922 | 103900 | 8667796700 | 134700 | 135300 | 135500 | 134600 | 729 |
| 524 | 20230922 | 103800 | 8569379800 | 135100 | 134600 | 135300 | 134600 | 492 |
| 525 | 20230922 | 103700 | 8503000600 | 134600 | 135000 | 135000 | 134500 | 410 |
| 526 | 20230922 | 103600 | 8447788000 | 135000 | 135200 | 135300 | 134600 | 622 |
| 527 | 20230922 | 103500 | 8363748800 | 135200 | 134900 | 135200 | 134900 | 158 |
| 528 | 20230922 | 103400 | 8342415500 | 134900 | 134700 | 134900 | 134400 | 373 |
| 529 | 20230922 | 103300 | 8292188900 | 134700 | 134900 | 134900 | 134700 | 237 |
| 530 | 20230922 | 103200 | 8260237400 | 134900 | 135000 | 135000 | 134800 | 480 |
| 531 | 20230922 | 103100 | 8195479900 | 135000 | 135500 | 135500 | 135000 | 725 |
| 532 | 20230922 | 103000 | 8097412400 | 135500 | 135400 | 135600 | 135300 | 548 |
| 533 | 20230922 | 102900 | 8023180500 | 135300 | 134900 | 135400 | 134900 | 665 |
| 534 | 20230922 | 102800 | 7933277800 | 135000 | 134900 | 135000 | 134800 | 220 |
| 535 | 20230922 | 102700 | 7903598600 | 134900 | 135000 | 135100 | 134700 | 480 |
| 536 | 20230922 | 102600 | 7838807700 | 135100 | 134900 | 135100 | 134900 | 647 |
| 537 | 20230922 | 102500 | 7751473800 | 134900 | 134800 | 134900 | 134600 | 326 |
| 538 | 20230922 | 102400 | 7707544300 | 134800 | 134800 | 134800 | 134600 | 290 |
| 539 | 20230922 | 102300 | 7668481000 | 134700 | 134300 | 134800 | 134300 | 631 |
| 540 | 20230922 | 102200 | 7583548500 | 134300 | 134300 | 134500 | 134200 | 231 |
| 541 | 20230922 | 102100 | 7552524000 | 134300 | 134200 | 134300 | 134100 | 200 |
| 542 | 20230922 | 102000 | 7525682000 | 134100 | 134100 | 134200 | 134100 | 90 |
| 543 | 20230922 | 101900 | 7513608400 | 134200 | 134200 | 134300 | 134100 | 38 |
| 544 | 20230922 | 101800 | 7508508900 | 134200 | 134400 | 134600 | 134200 | 273 |
| 545 | 20230922 | 101700 | 7471828900 | 134400 | 134300 | 134600 | 134300 | 168 |
| 546 | 20230922 | 101600 | 7449255600 | 134300 | 134100 | 134600 | 134000 | 174 |
| 547 | 20230922 | 101500 | 7425909900 | 134100 | 134200 | 134700 | 134100 | 196 |
| 548 | 20230922 | 101400 | 7399570200 | 134000 | 134700 | 134800 | 134000 | 282 |
| 549 | 20230922 | 101300 | 7361730800 | 134800 | 134700 | 134800 | 134600 | 129 |
| 550 | 20230922 | 101200 | 7344345200 | 134800 | 134400 | 134900 | 134300 | 580 |
| 551 | 20230922 | 101100 | 7266330200 | 134300 | 134400 | 134400 | 134300 | 149 |
| 552 | 20230922 | 101000 | 7246315600 | 134400 | 134400 | 134400 | 134200 | 357 |
| 553 | 20230922 | 100900 | 7198361800 | 134300 | 134100 | 134300 | 133900 | 359 |
| 554 | 20230922 | 100800 | 7150206800 | 134100 | 133800 | 134100 | 133600 | 206 |
| 555 | 20230922 | 100700 | 7122662700 | 133800 | 133700 | 133800 | 133700 | 140 |
| 556 | 20230922 | 100600 | 7103938200 | 133700 | 134100 | 134200 | 133600 | 873 |
| 557 | 20230922 | 100500 | 6987238500 | 134100 | 134100 | 134200 | 133600 | 458 |
| 558 | 20230922 | 100400 | 6925877500 | 134100 | 134300 | 134300 | 134000 | 166 |
| 559 | 20230922 | 100300 | 6903623100 | 134300 | 134400 | 134500 | 134000 | 387 |
| 560 | 20230922 | 100200 | 6851656800 | 134400 | 133600 | 134400 | 133600 | 906 |
| 561 | 20230922 | 100100 | 6730207900 | 133700 | 134000 | 134000 | 133600 | 132 |
| 562 | 20230922 | 100000 | 6712559700 | 134000 | 134200 | 134200 | 133700 | 306 |
| 563 | 20230922 | 095900 | 6671574200 | 134200 | 133700 | 134200 | 133700 | 393 |
| 564 | 20230922 | 095800 | 6618975000 | 133800 | 134200 | 134200 | 133700 | 357 |
| 565 | 20230922 | 095700 | 6571166500 | 134200 | 134200 | 134200 | 134100 | 108 |
| 566 | 20230922 | 095600 | 6556682100 | 134100 | 133600 | 134100 | 133600 | 551 |
| 567 | 20230922 | 095500 | 6482928600 | 133600 | 133800 | 133800 | 133600 | 420 |
| 568 | 20230922 | 095400 | 6426783300 | 133800 | 133900 | 133900 | 133800 | 222 |
| 569 | 20230922 | 095300 | 6397079300 | 133800 | 133800 | 133900 | 133800 | 37 |
| 570 | 20230922 | 095200 | 6392128300 | 133900 | 134000 | 134100 | 133800 | 312 |
| 571 | 20230922 | 095100 | 6350353100 | 133900 | 134200 | 134200 | 133800 | 168 |
| 572 | 20230922 | 095000 | 6327841600 | 134300 | 133700 | 134400 | 133700 | 412 |
| 573 | 20230922 | 094900 | 6272664300 | 133800 | 134000 | 134000 | 133700 | 278 |
| 574 | 20230922 | 094800 | 6235486900 | 134000 | 134500 | 134500 | 134000 | 194 |
| 575 | 20230922 | 094700 | 6209409600 | 134500 | 133800 | 134500 | 133700 | 482 |
| 576 | 20230922 | 094600 | 6144843800 | 133800 | 134100 | 134100 | 133700 | 342 |
| 577 | 20230922 | 094500 | 6099068900 | 133900 | 134100 | 134100 | 133900 | 600 |
| 578 | 20230922 | 094400 | 6018679100 | 134100 | 134100 | 134100 | 134000 | 94 |
| 579 | 20230922 | 094300 | 6006074200 | 134200 | 134200 | 134200 | 134000 | 125 |
| 580 | 20230922 | 094200 | 5989311900 | 134100 | 134400 | 134500 | 134100 | 144 |
| 581 | 20230922 | 094100 | 5969965900 | 134300 | 134300 | 134400 | 133900 | 474 |
| 582 | 20230922 | 094000 | 5906429700 | 134300 | 134700 | 135000 | 134300 | 387 |
| 583 | 20230922 | 093900 | 5854357600 | 134600 | 135100 | 135100 | 134300 | 162 |
| 584 | 20230922 | 093800 | 5832556500 | 135000 | 135200 | 135300 | 135000 | 922 |
| 585 | 20230922 | 093700 | 5708033500 | 135100 | 135300 | 135400 | 135100 | 776 |
| 586 | 20230922 | 093600 | 5603084100 | 135300 | 134900 | 135300 | 134900 | 551 |
| 587 | 20230922 | 093500 | 5528655800 | 134800 | 134600 | 134800 | 134400 | 1034 |
| 588 | 20230922 | 093400 | 5389528600 | 134600 | 134600 | 134800 | 134500 | 248 |
| 589 | 20230922 | 093300 | 5356139400 | 134600 | 133800 | 134600 | 133800 | 679 |
| 590 | 20230922 | 093200 | 5265137800 | 133900 | 133900 | 134000 | 133800 | 183 |
| 591 | 20230922 | 093100 | 5240633500 | 134000 | 134300 | 134300 | 133900 | 269 |
| 592 | 20230922 | 093000 | 5204567600 | 134500 | 134500 | 134800 | 134400 | 434 |
| 593 | 20230922 | 092900 | 5146162200 | 134500 | 134500 | 134700 | 134300 | 412 |
| 594 | 20230922 | 092800 | 5090737300 | 134500 | 134300 | 134700 | 134300 | 256 |
| 595 | 20230922 | 092700 | 5056319700 | 134300 | 133800 | 134500 | 133800 | 510 |
| 596 | 20230922 | 092600 | 4988035900 | 133800 | 133700 | 133900 | 133700 | 199 |
| 597 | 20230922 | 092500 | 4961410400 | 133800 | 133900 | 133900 | 133500 | 296 |
| 598 | 20230922 | 092400 | 4921845000 | 133900 | 134500 | 134600 | 133400 | 817 |
| 599 | 20230922 | 092300 | 4812421700 | 134600 | 135200 | 135200 | 134600 | 1281 |
| 600 | 20230922 | 092200 | 4639782900 | 135200 | 134800 | 135200 | 134800 | 1759 |
| 601 | 20230922 | 092100 | 4402233500 | 134800 | 134600 | 134900 | 134600 | 518 |
| 602 | 20230922 | 092000 | 4332419100 | 134700 | 134500 | 134700 | 133800 | 535 |
| 603 | 20230922 | 091900 | 4260643500 | 134700 | 133300 | 134900 | 133200 | 801 |
| 604 | 20230922 | 091800 | 4153478800 | 133300 | 133200 | 133400 | 133100 | 367 |
| 605 | 20230922 | 091700 | 4104597500 | 133200 | 133100 | 133700 | 133000 | 402 |
| 606 | 20230922 | 091600 | 4051050600 | 133100 | 133300 | 133300 | 133000 | 530 |
| 607 | 20230922 | 091500 | 3980488300 | 133300 | 133500 | 133900 | 133300 | 338 |
| 608 | 20230922 | 091400 | 3935377200 | 134000 | 134900 | 134900 | 133500 | 2863 |
| 609 | 20230922 | 091300 | 3550550200 | 135000 | 135000 | 135100 | 134700 | 1144 |
| 610 | 20230922 | 091200 | 3396200800 | 135000 | 134900 | 135000 | 134600 | 1420 |
| 611 | 20230922 | 091100 | 3204663000 | 134900 | 134600 | 135000 | 134300 | 1529 |
| 612 | 20230922 | 091000 | 2998694200 | 134500 | 134500 | 135000 | 134200 | 2698 |
| 613 | 20230922 | 090900 | 2635431100 | 134500 | 133500 | 134500 | 133500 | 607 |
| 614 | 20230922 | 090800 | 2554007700 | 133500 | 134300 | 134500 | 133500 | 1377 |
| 615 | 20230922 | 090700 | 2369590400 | 134300 | 134500 | 134600 | 133800 | 1675 |
| 616 | 20230922 | 090600 | 2144739400 | 134500 | 133300 | 135000 | 133300 | 4085 |
| 617 | 20230922 | 090500 | 1596772000 | 133400 | 133400 | 133900 | 133300 | 1093 |
| 618 | 20230922 | 090400 | 1450745600 | 133400 | 133200 | 134000 | 132900 | 1730 |
| 619 | 20230922 | 090300 | 1219363700 | 133200 | 133300 | 133500 | 132900 | 1150 |
| 620 | 20230922 | 090200 | 1066257100 | 133200 | 134300 | 134300 | 133200 | 1878 |
| 621 | 20230922 | 090100 | 815329800 | 134300 | 132000 | 134300 | 132000 | 2198 |
| 622 | 20230922 | 090000 | 522684300 | 131800 | 131100 | 132500 | 131100 | 3970 |