34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 184100 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 292802 |
| 3 | 20230914 | 184000 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 4 | 20230914 | 183900 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 5 | 20230914 | 183800 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 6 | 20230914 | 183700 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 7 | 20230914 | 183600 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 8 | 20230914 | 183500 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 9 | 20230914 | 183400 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 10 | 20230914 | 183300 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 11 | 20230914 | 183200 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 12 | 20230914 | 183100 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 13 | 20230914 | 183000 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 14 | 20230914 | 182900 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 15 | 20230914 | 182800 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 16 | 20230914 | 182700 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 17 | 20230914 | 182600 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 18 | 20230914 | 182500 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 19 | 20230914 | 182400 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 20 | 20230914 | 182300 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 21 | 20230914 | 182200 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 22 | 20230914 | 182100 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 23 | 20230914 | 182000 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 24 | 20230914 | 181900 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 25 | 20230914 | 181800 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 26 | 20230914 | 181700 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 27 | 20230914 | 181600 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 28 | 20230914 | 181500 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 29 | 20230914 | 181400 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 30 | 20230914 | 181300 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 31 | 20230914 | 181200 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 32 | 20230914 | 181100 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 292802 |
| 33 | 20230914 | 181000 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 34 | 20230914 | 180900 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 35 | 20230914 | 180800 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 36 | 20230914 | 180700 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 37 | 20230914 | 180600 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 38 | 20230914 | 180500 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 39 | 20230914 | 180400 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 40 | 20230914 | 180300 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 41 | 20230914 | 180200 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 42 | 20230914 | 180100 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 43 | 20230914 | 180000 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 44 | 20230914 | 175900 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 45 | 20230914 | 175800 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 46 | 20230914 | 175700 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 47 | 20230914 | 175600 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 48 | 20230914 | 175500 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 49 | 20230914 | 175400 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 50 | 20230914 | 175300 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 51 | 20230914 | 175200 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 52 | 20230914 | 175100 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 53 | 20230914 | 175000 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 54 | 20230914 | 174900 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 55 | 20230914 | 174800 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 56 | 20230914 | 174700 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 57 | 20230914 | 174600 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 58 | 20230914 | 174500 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 59 | 20230914 | 174400 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 60 | 20230914 | 174300 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 61 | 20230914 | 174200 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 62 | 20230914 | 174100 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 292802 |
| 63 | 20230914 | 174000 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 64 | 20230914 | 173900 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 65 | 20230914 | 173800 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 66 | 20230914 | 173700 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 67 | 20230914 | 173600 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 68 | 20230914 | 173500 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 69 | 20230914 | 173400 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 70 | 20230914 | 173300 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 71 | 20230914 | 173200 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 72 | 20230914 | 173100 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 73 | 20230914 | 173000 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 74 | 20230914 | 172900 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 75 | 20230914 | 172800 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 76 | 20230914 | 172700 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 77 | 20230914 | 172600 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 78 | 20230914 | 172500 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 79 | 20230914 | 172400 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 80 | 20230914 | 172300 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 81 | 20230914 | 172200 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 82 | 20230914 | 172100 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 83 | 20230914 | 172000 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 84 | 20230914 | 171900 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 85 | 20230914 | 171800 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 86 | 20230914 | 171700 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 87 | 20230914 | 171600 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 88 | 20230914 | 171500 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 89 | 20230914 | 171400 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 90 | 20230914 | 171300 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 91 | 20230914 | 171200 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 92 | 20230914 | 171100 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 292802 |
| 93 | 20230914 | 171000 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 94 | 20230914 | 170900 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 95 | 20230914 | 170800 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 96 | 20230914 | 170700 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 97 | 20230914 | 170600 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 98 | 20230914 | 170500 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 99 | 20230914 | 170400 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 100 | 20230914 | 170300 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 101 | 20230914 | 170200 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 102 | 20230914 | 170100 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 103 | 20230914 | 170000 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 104 | 20230914 | 165900 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 105 | 20230914 | 165800 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 106 | 20230914 | 165700 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 107 | 20230914 | 165600 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 108 | 20230914 | 165500 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 109 | 20230914 | 165400 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 110 | 20230914 | 165300 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 111 | 20230914 | 165200 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 112 | 20230914 | 165100 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 113 | 20230914 | 165000 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 114 | 20230914 | 164900 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 115 | 20230914 | 164800 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 116 | 20230914 | 164700 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 117 | 20230914 | 164600 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 118 | 20230914 | 164500 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 119 | 20230914 | 164400 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 120 | 20230914 | 164300 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 121 | 20230914 | 164200 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 122 | 20230914 | 164100 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 292802 |
| 123 | 20230914 | 164000 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 124 | 20230914 | 163900 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 125 | 20230914 | 163800 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 126 | 20230914 | 163700 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 127 | 20230914 | 163600 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 128 | 20230914 | 163500 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 129 | 20230914 | 163400 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 130 | 20230914 | 163300 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 131 | 20230914 | 163200 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 132 | 20230914 | 163100 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 133 | 20230914 | 163000 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 134 | 20230914 | 162900 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 135 | 20230914 | 162800 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 136 | 20230914 | 162700 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 137 | 20230914 | 162600 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 138 | 20230914 | 162500 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 139 | 20230914 | 162400 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 140 | 20230914 | 162300 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 141 | 20230914 | 162200 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 142 | 20230914 | 162100 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 143 | 20230914 | 162000 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 144 | 20230914 | 161900 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 145 | 20230914 | 161800 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 146 | 20230914 | 161700 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 147 | 20230914 | 161600 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 148 | 20230914 | 161500 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 149 | 20230914 | 161400 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 150 | 20230914 | 161300 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 151 | 20230914 | 161200 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 152 | 20230914 | 161100 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 292802 |
| 153 | 20230914 | 161000 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 154 | 20230914 | 160900 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 155 | 20230914 | 160800 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 156 | 20230914 | 160700 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 157 | 20230914 | 160600 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 158 | 20230914 | 160500 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 159 | 20230914 | 160400 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 160 | 20230914 | 160300 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 161 | 20230914 | 160200 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 162 | 20230914 | 160100 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 163 | 20230914 | 160000 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 164 | 20230914 | 155900 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 165 | 20230914 | 155800 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 166 | 20230914 | 155700 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 167 | 20230914 | 155600 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 168 | 20230914 | 155500 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 169 | 20230914 | 155400 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 170 | 20230914 | 155300 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 171 | 20230914 | 155200 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 172 | 20230914 | 155100 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 173 | 20230914 | 155000 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 174 | 20230914 | 154900 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 175 | 20230914 | 154800 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 176 | 20230914 | 154700 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 177 | 20230914 | 154600 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 178 | 20230914 | 154500 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 179 | 20230914 | 154400 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 180 | 20230914 | 154300 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 181 | 20230914 | 154200 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 182 | 20230914 | 154100 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 292802 |
| 183 | 20230914 | 154000 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 184 | 20230914 | 153900 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 185 | 20230914 | 153800 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 186 | 20230914 | 153700 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 187 | 20230914 | 153600 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 188 | 20230914 | 153500 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 189 | 20230914 | 153400 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 190 | 20230914 | 153300 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 191 | 20230914 | 153200 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 192 | 20230914 | 153100 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 0 |
| 193 | 20230914 | 153000 | 119233894000 | 190700 | 190700 | 190700 | 190700 | 292802 |
| 194 | 20230914 | 152900 | 63396552600 | 189000 | 189000 | 189000 | 189000 | 0 |
| 195 | 20230914 | 152800 | 63396552600 | 189000 | 189000 | 189000 | 189000 | 0 |
| 196 | 20230914 | 152700 | 63396552600 | 189000 | 189000 | 189000 | 189000 | 0 |
| 197 | 20230914 | 152600 | 63396552600 | 189000 | 189000 | 189000 | 189000 | 0 |
| 198 | 20230914 | 152500 | 63396552600 | 189000 | 189000 | 189000 | 189000 | 0 |
| 199 | 20230914 | 152400 | 63396552600 | 189000 | 189000 | 189000 | 189000 | 0 |
| 200 | 20230914 | 152300 | 63396552600 | 189000 | 189000 | 189000 | 189000 | 0 |
| 201 | 20230914 | 152200 | 63396552600 | 189000 | 189000 | 189000 | 189000 | 0 |
| 202 | 20230914 | 152100 | 63396552600 | 189000 | 189000 | 189000 | 189000 | 0 |
| 203 | 20230914 | 152000 | 63396552600 | 189000 | 189000 | 189000 | 189000 | 0 |
| 204 | 20230914 | 151900 | 63396552600 | 189000 | 188900 | 189500 | 188900 | 2441 |
| 205 | 20230914 | 151800 | 62935058100 | 188900 | 188700 | 189500 | 188700 | 5032 |
| 206 | 20230914 | 151700 | 61984545100 | 188700 | 188900 | 189000 | 188700 | 4322 |
| 207 | 20230914 | 151600 | 61168467600 | 188900 | 189300 | 189400 | 188700 | 3569 |
| 208 | 20230914 | 151500 | 60494052200 | 189300 | 188800 | 189400 | 188700 | 7499 |
| 209 | 20230914 | 151400 | 59076728600 | 188800 | 189000 | 189100 | 188800 | 2438 |
| 210 | 20230914 | 151300 | 58616126300 | 189100 | 189200 | 189300 | 189100 | 1230 |
| 211 | 20230914 | 151200 | 58383456700 | 189200 | 189000 | 189300 | 188800 | 2301 |
| 212 | 20230914 | 151100 | 57948578200 | 189100 | 188900 | 189100 | 188900 | 1196 |
| 213 | 20230914 | 151000 | 57722499300 | 188900 | 189000 | 189100 | 188900 | 1961 |
| 214 | 20230914 | 150900 | 57351854000 | 189000 | 189000 | 189100 | 189000 | 1110 |
| 215 | 20230914 | 150800 | 57142036000 | 189000 | 188800 | 189100 | 188600 | 2420 |
| 216 | 20230914 | 150700 | 56685137900 | 188900 | 189000 | 189100 | 188700 | 1956 |
| 217 | 20230914 | 150600 | 56315619900 | 189100 | 188800 | 189100 | 188700 | 1405 |
| 218 | 20230914 | 150500 | 56050285900 | 188800 | 188900 | 189000 | 188700 | 3904 |
| 219 | 20230914 | 150400 | 55313196100 | 188900 | 189000 | 189100 | 188800 | 3833 |
| 220 | 20230914 | 150300 | 54589071900 | 189000 | 189200 | 189300 | 188900 | 4016 |
| 221 | 20230914 | 150200 | 53830124500 | 189200 | 189200 | 189300 | 189000 | 4219 |
| 222 | 20230914 | 150100 | 53032146200 | 189300 | 189600 | 189600 | 189100 | 5368 |
| 223 | 20230914 | 150000 | 52015830000 | 189600 | 190100 | 190100 | 189600 | 5319 |
| 224 | 20230914 | 145900 | 51006037300 | 190000 | 190000 | 190100 | 190000 | 541 |
| 225 | 20230914 | 145800 | 50903226500 | 190000 | 190100 | 190100 | 190000 | 647 |
| 226 | 20230914 | 145700 | 50780281200 | 190100 | 190000 | 190100 | 190000 | 569 |
| 227 | 20230914 | 145600 | 50672154700 | 190000 | 190000 | 190100 | 190000 | 716 |
| 228 | 20230914 | 145500 | 50536091500 | 190000 | 190000 | 190100 | 190000 | 926 |
| 229 | 20230914 | 145400 | 50360137900 | 190000 | 190000 | 190100 | 190000 | 518 |
| 230 | 20230914 | 145300 | 50261705000 | 190000 | 190000 | 190100 | 190000 | 778 |
| 231 | 20230914 | 145200 | 50113868700 | 190000 | 190000 | 190100 | 190000 | 615 |
| 232 | 20230914 | 145100 | 49997011500 | 190000 | 190000 | 190100 | 190000 | 928 |
| 233 | 20230914 | 145000 | 49820677200 | 190000 | 190000 | 190100 | 190000 | 1271 |
| 234 | 20230914 | 144900 | 49579165100 | 190000 | 190000 | 190100 | 190000 | 558 |
| 235 | 20230914 | 144800 | 49473123000 | 190100 | 190100 | 190100 | 190000 | 664 |
| 236 | 20230914 | 144700 | 49346923900 | 190000 | 190000 | 190100 | 190000 | 400 |
| 237 | 20230914 | 144600 | 49270901600 | 190000 | 189900 | 190000 | 189900 | 2178 |
| 238 | 20230914 | 144500 | 48857099400 | 189900 | 189900 | 190000 | 189900 | 398 |
| 239 | 20230914 | 144400 | 48781511600 | 190000 | 189900 | 190000 | 189900 | 300 |
| 240 | 20230914 | 144300 | 48724524100 | 189900 | 189900 | 190000 | 189900 | 253 |
| 241 | 20230914 | 144200 | 48676467100 | 189900 | 190000 | 190000 | 189900 | 541 |
| 242 | 20230914 | 144100 | 48573722300 | 189900 | 189900 | 190000 | 189900 | 620 |
| 243 | 20230914 | 144000 | 48455972300 | 190000 | 190000 | 190100 | 190000 | 1145 |
| 244 | 20230914 | 143900 | 48238414600 | 190000 | 190000 | 190100 | 190000 | 939 |
| 245 | 20230914 | 143800 | 48059994400 | 190000 | 190000 | 190100 | 190000 | 257 |
| 246 | 20230914 | 143700 | 48011155000 | 190000 | 190000 | 190100 | 190000 | 279 |
| 247 | 20230914 | 143600 | 47958135400 | 190000 | 190100 | 190100 | 190000 | 538 |
| 248 | 20230914 | 143500 | 47855880400 | 190100 | 190300 | 190300 | 190100 | 886 |
| 249 | 20230914 | 143400 | 47687360800 | 190200 | 190200 | 190300 | 190200 | 435 |
| 250 | 20230914 | 143300 | 47604615200 | 190200 | 190200 | 190300 | 190200 | 315 |
| 251 | 20230914 | 143200 | 47544690400 | 190200 | 190200 | 190300 | 190200 | 666 |
| 252 | 20230914 | 143100 | 47418001400 | 190200 | 190200 | 190300 | 190100 | 777 |
| 253 | 20230914 | 143000 | 47270209800 | 190200 | 190000 | 190300 | 190000 | 730 |
| 254 | 20230914 | 142900 | 47131365700 | 190000 | 190200 | 190200 | 190000 | 1482 |
| 255 | 20230914 | 142800 | 46849598900 | 190200 | 190200 | 190300 | 190200 | 240 |
| 256 | 20230914 | 142700 | 46803943800 | 190200 | 190300 | 190300 | 190200 | 523 |
| 257 | 20230914 | 142600 | 46704460000 | 190300 | 190300 | 190400 | 190200 | 344 |
| 258 | 20230914 | 142500 | 46638992600 | 190300 | 190400 | 190400 | 190300 | 1031 |
| 259 | 20230914 | 142400 | 46442784800 | 190300 | 190300 | 190300 | 190200 | 671 |
| 260 | 20230914 | 142300 | 46315111600 | 190200 | 190200 | 190300 | 190200 | 135 |
| 261 | 20230914 | 142200 | 46289425100 | 190200 | 190200 | 190300 | 190100 | 606 |
| 262 | 20230914 | 142100 | 46174142000 | 190100 | 190300 | 190300 | 190100 | 918 |
| 263 | 20230914 | 142000 | 45999491200 | 190200 | 190300 | 190300 | 190200 | 763 |
| 264 | 20230914 | 141900 | 45854337600 | 190200 | 190200 | 190300 | 190100 | 227 |
| 265 | 20230914 | 141800 | 45811164600 | 190100 | 190300 | 190400 | 190100 | 966 |
| 266 | 20230914 | 141700 | 45627344000 | 190300 | 190200 | 190400 | 190100 | 864 |
| 267 | 20230914 | 141600 | 45462978000 | 190100 | 190100 | 190200 | 190100 | 95 |
| 268 | 20230914 | 141500 | 45444912400 | 190100 | 190200 | 190200 | 190100 | 165 |
| 269 | 20230914 | 141400 | 45413534500 | 190100 | 190300 | 190400 | 190000 | 2629 |
| 270 | 20230914 | 141300 | 44913337000 | 190300 | 190300 | 190400 | 190300 | 355 |
| 271 | 20230914 | 141200 | 44845773300 | 190300 | 190400 | 190400 | 190300 | 555 |
| 272 | 20230914 | 141100 | 44740134600 | 190400 | 190300 | 190400 | 190300 | 285 |
| 273 | 20230914 | 141000 | 44685878800 | 190300 | 190300 | 190400 | 190300 | 250 |
| 274 | 20230914 | 140900 | 44638284600 | 190300 | 190400 | 190400 | 190300 | 289 |
| 275 | 20230914 | 140800 | 44583264300 | 190400 | 190400 | 190400 | 190300 | 235 |
| 276 | 20230914 | 140700 | 44538528700 | 190400 | 190300 | 190400 | 190300 | 340 |
| 277 | 20230914 | 140600 | 44473800900 | 190300 | 190200 | 190400 | 190200 | 1684 |
| 278 | 20230914 | 140500 | 44153337000 | 190200 | 190200 | 190300 | 190200 | 203 |
| 279 | 20230914 | 140400 | 44114714800 | 190200 | 190200 | 190300 | 190200 | 340 |
| 280 | 20230914 | 140300 | 44050040600 | 190200 | 190200 | 190300 | 190200 | 200 |
| 281 | 20230914 | 140200 | 44011985400 | 190300 | 190300 | 190300 | 190200 | 121 |
| 282 | 20230914 | 140100 | 43988964500 | 190300 | 190300 | 190300 | 190200 | 135 |
| 283 | 20230914 | 140000 | 43963276400 | 190200 | 190500 | 190500 | 190200 | 4913 |
| 284 | 20230914 | 135900 | 43028061700 | 190400 | 190400 | 190500 | 190400 | 1091 |
| 285 | 20230914 | 135800 | 42820325000 | 190500 | 190400 | 190500 | 190400 | 391 |
| 286 | 20230914 | 135700 | 42745851700 | 190500 | 190500 | 190500 | 190400 | 713 |
| 287 | 20230914 | 135600 | 42610061800 | 190400 | 190400 | 190500 | 190400 | 318 |
| 288 | 20230914 | 135500 | 42549493000 | 190400 | 190400 | 190500 | 190400 | 436 |
| 289 | 20230914 | 135400 | 42466440800 | 190500 | 190500 | 190500 | 190400 | 243 |
| 290 | 20230914 | 135300 | 42420157000 | 190400 | 190400 | 190500 | 190400 | 528 |
| 291 | 20230914 | 135200 | 42319589500 | 190400 | 190300 | 190500 | 190300 | 2982 |
| 292 | 20230914 | 135100 | 41751759200 | 190400 | 190300 | 190400 | 190300 | 263 |
| 293 | 20230914 | 135000 | 41701686900 | 190300 | 190300 | 190400 | 190300 | 829 |
| 294 | 20230914 | 134900 | 41543872600 | 190300 | 190400 | 190400 | 190300 | 323 |
| 295 | 20230914 | 134800 | 41482385500 | 190400 | 190200 | 190400 | 190200 | 518 |
| 296 | 20230914 | 134700 | 41383786300 | 190200 | 190300 | 190300 | 190200 | 209 |
| 297 | 20230914 | 134600 | 41344015800 | 190300 | 190300 | 190300 | 190200 | 864 |
| 298 | 20230914 | 134500 | 41179605000 | 190200 | 190300 | 190300 | 190200 | 228 |
| 299 | 20230914 | 134400 | 41136221300 | 190300 | 190200 | 190300 | 190200 | 925 |
| 300 | 20230914 | 134300 | 40960196300 | 190300 | 190200 | 190300 | 190200 | 386 |
| 301 | 20230914 | 134200 | 40886766600 | 190300 | 190200 | 190300 | 190200 | 262 |
| 302 | 20230914 | 134100 | 40836928600 | 190200 | 190200 | 190300 | 190200 | 209 |
| 303 | 20230914 | 134000 | 40797159700 | 190200 | 190200 | 190300 | 190200 | 160 |
| 304 | 20230914 | 133900 | 40766722400 | 190200 | 190300 | 190300 | 190200 | 149 |
| 305 | 20230914 | 133800 | 40738372600 | 190200 | 190200 | 190300 | 190200 | 1872 |
| 306 | 20230914 | 133700 | 40382217900 | 190200 | 190200 | 190300 | 190200 | 291 |
| 307 | 20230914 | 133600 | 40326846400 | 190200 | 190300 | 190300 | 190200 | 326 |
| 308 | 20230914 | 133500 | 40264819700 | 190200 | 190200 | 190300 | 190200 | 231 |
| 309 | 20230914 | 133400 | 40220864300 | 190300 | 190100 | 190300 | 190100 | 1836 |
| 310 | 20230914 | 133300 | 39871538500 | 190100 | 190100 | 190200 | 190000 | 1352 |
| 311 | 20230914 | 133200 | 39614521100 | 190100 | 190000 | 190100 | 190000 | 249 |
| 312 | 20230914 | 133100 | 39567192400 | 190000 | 190000 | 190100 | 190000 | 159 |
| 313 | 20230914 | 133000 | 39536976500 | 190000 | 190100 | 190100 | 190000 | 341 |
| 314 | 20230914 | 132900 | 39472174000 | 190100 | 190100 | 190100 | 190000 | 179 |
| 315 | 20230914 | 132800 | 39438156700 | 190000 | 190000 | 190100 | 189900 | 612 |
| 316 | 20230914 | 132700 | 39321848800 | 190000 | 190000 | 190000 | 189900 | 151 |
| 317 | 20230914 | 132600 | 39293165200 | 190000 | 190000 | 190100 | 189900 | 4338 |
| 318 | 20230914 | 132500 | 38468937100 | 190000 | 190000 | 190100 | 190000 | 472 |
| 319 | 20230914 | 132400 | 38379240800 | 190000 | 190000 | 190100 | 190000 | 227 |
| 320 | 20230914 | 132300 | 38336093500 | 190100 | 190000 | 190100 | 190000 | 871 |
| 321 | 20230914 | 132200 | 38170528200 | 190100 | 190000 | 190100 | 190000 | 229 |
| 322 | 20230914 | 132100 | 38127004700 | 190100 | 190100 | 190100 | 190000 | 256 |
| 323 | 20230914 | 132000 | 38078341800 | 190100 | 190100 | 190100 | 190000 | 201 |
| 324 | 20230914 | 131900 | 38040139500 | 190100 | 190100 | 190100 | 190000 | 94 |
| 325 | 20230914 | 131800 | 38022272300 | 190000 | 190100 | 190100 | 190000 | 308 |
| 326 | 20230914 | 131700 | 37963745700 | 190000 | 190000 | 190100 | 190000 | 326 |
| 327 | 20230914 | 131600 | 37901802700 | 190100 | 190100 | 190100 | 190000 | 101 |
| 328 | 20230914 | 131500 | 37882607200 | 190100 | 190100 | 190100 | 190000 | 338 |
| 329 | 20230914 | 131400 | 37818382600 | 190100 | 190100 | 190100 | 190000 | 114 |
| 330 | 20230914 | 131300 | 37796714200 | 190100 | 190100 | 190100 | 190000 | 110 |
| 331 | 20230914 | 131200 | 37775811100 | 190100 | 190000 | 190100 | 190000 | 91 |
| 332 | 20230914 | 131100 | 37758518100 | 190000 | 190100 | 190100 | 190000 | 212 |
| 333 | 20230914 | 131000 | 37718234100 | 190000 | 190000 | 190100 | 190000 | 420 |
| 334 | 20230914 | 130900 | 37638422600 | 190100 | 190100 | 190100 | 190000 | 168 |
| 335 | 20230914 | 130800 | 37606497300 | 190100 | 190100 | 190100 | 190000 | 84 |
| 336 | 20230914 | 130700 | 37590532100 | 190000 | 190000 | 190100 | 190000 | 171 |
| 337 | 20230914 | 130600 | 37558033600 | 190000 | 190100 | 190100 | 190000 | 62 |
| 338 | 20230914 | 130500 | 37546249000 | 190100 | 190200 | 190200 | 190000 | 880 |
| 339 | 20230914 | 130400 | 37378933000 | 190200 | 190200 | 190300 | 190100 | 1285 |
| 340 | 20230914 | 130300 | 37134526500 | 190200 | 190200 | 190200 | 190100 | 882 |
| 341 | 20230914 | 130200 | 36966786100 | 190300 | 189900 | 190300 | 189900 | 6983 |
| 342 | 20230914 | 130100 | 35639649800 | 189900 | 190000 | 190000 | 189900 | 215 |
| 343 | 20230914 | 130000 | 35598805200 | 190000 | 190000 | 190000 | 189900 | 129 |
| 344 | 20230914 | 125900 | 35574300800 | 189900 | 189700 | 190000 | 189700 | 1868 |
| 345 | 20230914 | 125800 | 35219677000 | 189700 | 189700 | 189800 | 189700 | 436 |
| 346 | 20230914 | 125700 | 35136927900 | 189800 | 189700 | 189800 | 189700 | 112 |
| 347 | 20230914 | 125600 | 35115676500 | 189700 | 189700 | 189800 | 189700 | 59 |
| 348 | 20230914 | 125500 | 35104482200 | 189800 | 189700 | 189800 | 189700 | 216 |
| 349 | 20230914 | 125400 | 35063502700 | 189800 | 189700 | 189800 | 189700 | 180 |
| 350 | 20230914 | 125300 | 35029352800 | 189800 | 189700 | 189800 | 189700 | 113 |
| 351 | 20230914 | 125200 | 35007909100 | 189800 | 189700 | 189800 | 189700 | 100 |
| 352 | 20230914 | 125100 | 34988934400 | 189800 | 189700 | 189800 | 189700 | 89 |
| 353 | 20230914 | 125000 | 34972049000 | 189700 | 189700 | 189800 | 189700 | 790 |
| 354 | 20230914 | 124900 | 34822182800 | 189800 | 189800 | 189800 | 189700 | 88 |
| 355 | 20230914 | 124800 | 34805486300 | 189700 | 189900 | 189900 | 189700 | 1769 |
| 356 | 20230914 | 124700 | 34469731800 | 189900 | 189900 | 189900 | 189800 | 162 |
| 357 | 20230914 | 124600 | 34438979400 | 189900 | 189900 | 189900 | 189800 | 127 |
| 358 | 20230914 | 124500 | 34414870700 | 189800 | 189800 | 189900 | 189800 | 181 |
| 359 | 20230914 | 124400 | 34380509900 | 189900 | 189900 | 189900 | 189800 | 222 |
| 360 | 20230914 | 124300 | 34338364200 | 189900 | 190000 | 190000 | 189900 | 3508 |
| 361 | 20230914 | 124200 | 33672193100 | 189900 | 189800 | 190000 | 189800 | 1183 |
| 362 | 20230914 | 124100 | 33447531100 | 189900 | 189900 | 189900 | 189800 | 237 |
| 363 | 20230914 | 124000 | 33402531100 | 189900 | 189900 | 189900 | 189800 | 131 |
| 364 | 20230914 | 123900 | 33377656300 | 189900 | 189800 | 189900 | 189800 | 265 |
| 365 | 20230914 | 123800 | 33327337100 | 189900 | 189800 | 189900 | 189800 | 326 |
| 366 | 20230914 | 123700 | 33265453300 | 189800 | 189900 | 189900 | 189800 | 377 |
| 367 | 20230914 | 123600 | 33193862900 | 189900 | 189800 | 189900 | 189800 | 218 |
| 368 | 20230914 | 123500 | 33152478800 | 189800 | 189800 | 189900 | 189800 | 157 |
| 369 | 20230914 | 123400 | 33122674800 | 189800 | 189900 | 189900 | 189800 | 91 |
| 370 | 20230914 | 123300 | 33105396600 | 189900 | 189900 | 189900 | 189800 | 141 |
| 371 | 20230914 | 123200 | 33078626200 | 189800 | 189600 | 189900 | 189600 | 2153 |
| 372 | 20230914 | 123100 | 32670108900 | 189700 | 189400 | 189700 | 189400 | 1923 |
| 373 | 20230914 | 123000 | 32305587400 | 189500 | 189600 | 189600 | 189400 | 1934 |
| 374 | 20230914 | 122900 | 31939093600 | 189600 | 189500 | 189600 | 189500 | 187 |
| 375 | 20230914 | 122800 | 31903654400 | 189600 | 189400 | 189600 | 189400 | 646 |
| 376 | 20230914 | 122700 | 31781234200 | 189400 | 189200 | 189500 | 189100 | 914 |
| 377 | 20230914 | 122600 | 31608172400 | 189200 | 189200 | 189200 | 189100 | 190 |
| 378 | 20230914 | 122500 | 31572225100 | 189200 | 189100 | 189300 | 189100 | 732 |
| 379 | 20230914 | 122400 | 31433702700 | 189100 | 189200 | 189200 | 189100 | 234 |
| 380 | 20230914 | 122300 | 31389448900 | 189200 | 189100 | 189200 | 189000 | 1050 |
| 381 | 20230914 | 122200 | 31190923100 | 189200 | 188900 | 189200 | 188900 | 2192 |
| 382 | 20230914 | 122100 | 30776533100 | 189000 | 188900 | 189000 | 188900 | 486 |
| 383 | 20230914 | 122000 | 30684682800 | 189000 | 189000 | 189000 | 188900 | 150 |
| 384 | 20230914 | 121900 | 30656339600 | 189000 | 189000 | 189000 | 188900 | 159 |
| 385 | 20230914 | 121800 | 30626299100 | 188900 | 189000 | 189100 | 188900 | 1391 |
| 386 | 20230914 | 121700 | 30363417300 | 189000 | 189000 | 189100 | 188900 | 2116 |
| 387 | 20230914 | 121600 | 29963526900 | 189100 | 189200 | 189200 | 189000 | 1144 |
| 388 | 20230914 | 121500 | 29747222200 | 189100 | 189200 | 189200 | 189100 | 185 |
| 389 | 20230914 | 121400 | 29712233500 | 189200 | 189200 | 189300 | 189100 | 1917 |
| 390 | 20230914 | 121300 | 29349618000 | 189200 | 189300 | 189300 | 189200 | 117 |
| 391 | 20230914 | 121200 | 29327477300 | 189300 | 189200 | 189300 | 189200 | 250 |
| 392 | 20230914 | 121100 | 29280169400 | 189300 | 189300 | 189400 | 189200 | 309 |
| 393 | 20230914 | 121000 | 29221672100 | 189300 | 189300 | 189300 | 189200 | 440 |
| 394 | 20230914 | 120900 | 29138384600 | 189300 | 189300 | 189300 | 189200 | 242 |
| 395 | 20230914 | 120800 | 29092578400 | 189200 | 189300 | 189300 | 189200 | 288 |
| 396 | 20230914 | 120700 | 29038080500 | 189200 | 189200 | 189300 | 189200 | 87 |
| 397 | 20230914 | 120600 | 29021618200 | 189300 | 189300 | 189300 | 189200 | 94 |
| 398 | 20230914 | 120500 | 29003828200 | 189300 | 189200 | 189300 | 189200 | 262 |
| 399 | 20230914 | 120400 | 28954248400 | 189300 | 189400 | 189400 | 189200 | 1098 |
| 400 | 20230914 | 120300 | 28746398300 | 189300 | 189400 | 189500 | 189300 | 1352 |
| 401 | 20230914 | 120200 | 28490326200 | 189500 | 189500 | 189500 | 189300 | 291 |
| 402 | 20230914 | 120100 | 28435205500 | 189400 | 189400 | 189500 | 189300 | 333 |
| 403 | 20230914 | 120000 | 28372133500 | 189400 | 189300 | 189500 | 189300 | 927 |
| 404 | 20230914 | 115900 | 28196558900 | 189300 | 189300 | 189400 | 189300 | 121 |
| 405 | 20230914 | 115800 | 28173651700 | 189400 | 189300 | 189400 | 189300 | 137 |
| 406 | 20230914 | 115700 | 28147710300 | 189400 | 189300 | 189400 | 189300 | 144 |
| 407 | 20230914 | 115600 | 28120441100 | 189300 | 189300 | 189400 | 189300 | 202 |
| 408 | 20230914 | 115500 | 28082197700 | 189300 | 189300 | 189400 | 189300 | 96 |
| 409 | 20230914 | 115400 | 28064023800 | 189400 | 189300 | 189400 | 189300 | 142 |
| 410 | 20230914 | 115300 | 28037137100 | 189300 | 189300 | 189400 | 189300 | 264 |
| 411 | 20230914 | 115200 | 27987158900 | 189400 | 189500 | 189500 | 189400 | 503 |
| 412 | 20230914 | 115100 | 27891886500 | 189400 | 189500 | 189500 | 189400 | 235 |
| 413 | 20230914 | 115000 | 27847371900 | 189500 | 189400 | 189500 | 189400 | 163 |
| 414 | 20230914 | 114900 | 27816496900 | 189500 | 189500 | 189500 | 189400 | 112 |
| 415 | 20230914 | 114800 | 27795276300 | 189500 | 189500 | 189500 | 189400 | 206 |
| 416 | 20230914 | 114700 | 27756253500 | 189500 | 189500 | 189500 | 189400 | 197 |
| 417 | 20230914 | 114600 | 27718929600 | 189500 | 189400 | 189500 | 189400 | 101 |
| 418 | 20230914 | 114500 | 27699792300 | 189500 | 189400 | 189500 | 189400 | 198 |
| 419 | 20230914 | 114400 | 27662285500 | 189500 | 189400 | 189500 | 189300 | 151 |
| 420 | 20230914 | 114300 | 27633683000 | 189400 | 189400 | 189500 | 189300 | 353 |
| 421 | 20230914 | 114200 | 27566828500 | 189300 | 189400 | 189500 | 189300 | 93 |
| 422 | 20230914 | 114100 | 27549219700 | 189300 | 189300 | 189500 | 189300 | 172 |
| 423 | 20230914 | 114000 | 27516648700 | 189400 | 189400 | 189400 | 189300 | 97 |
| 424 | 20230914 | 113900 | 27498280900 | 189300 | 189300 | 189400 | 189300 | 83 |
| 425 | 20230914 | 113800 | 27482565500 | 189300 | 189200 | 189400 | 189200 | 899 |
| 426 | 20230914 | 113700 | 27312316300 | 189200 | 189200 | 189300 | 189200 | 344 |
| 427 | 20230914 | 113600 | 27247205100 | 189300 | 189300 | 189300 | 189200 | 166 |
| 428 | 20230914 | 113500 | 27215790600 | 189300 | 189500 | 189500 | 189200 | 988 |
| 429 | 20230914 | 113400 | 27028693800 | 189400 | 189500 | 189500 | 189400 | 151 |
| 430 | 20230914 | 113300 | 27000090300 | 189500 | 189500 | 189500 | 189400 | 44 |
| 431 | 20230914 | 113200 | 26991754800 | 189500 | 189500 | 189500 | 189400 | 102 |
| 432 | 20230914 | 113100 | 26972430400 | 189400 | 189600 | 189600 | 189400 | 536 |
| 433 | 20230914 | 113000 | 26870861700 | 189600 | 189500 | 189600 | 189500 | 85 |
| 434 | 20230914 | 112900 | 26854750000 | 189500 | 189500 | 189600 | 189500 | 127 |
| 435 | 20230914 | 112800 | 26830673800 | 189500 | 189500 | 189700 | 189500 | 249 |
| 436 | 20230914 | 112700 | 26783469300 | 189600 | 189800 | 189800 | 189500 | 391 |
| 437 | 20230914 | 112600 | 26709290300 | 189700 | 189500 | 189800 | 189400 | 1142 |
| 438 | 20230914 | 112500 | 26492731500 | 189500 | 189400 | 189500 | 189400 | 101 |
| 439 | 20230914 | 112400 | 26473593700 | 189500 | 189500 | 189500 | 189400 | 103 |
| 440 | 20230914 | 112300 | 26454079400 | 189500 | 189500 | 189600 | 189400 | 337 |
| 441 | 20230914 | 112200 | 26390217900 | 189500 | 189500 | 189600 | 189500 | 176 |
| 442 | 20230914 | 112100 | 26356860500 | 189500 | 189400 | 189700 | 189300 | 144 |
| 443 | 20230914 | 112000 | 26329574800 | 189400 | 189500 | 189700 | 189400 | 3263 |
| 444 | 20230914 | 111900 | 25711236400 | 189500 | 189500 | 189500 | 189400 | 142 |
| 445 | 20230914 | 111800 | 25684336100 | 189500 | 189500 | 189500 | 189400 | 112 |
| 446 | 20230914 | 111700 | 25663116100 | 189400 | 189400 | 189500 | 189400 | 234 |
| 447 | 20230914 | 111600 | 25618780700 | 189400 | 189500 | 189500 | 189400 | 267 |
| 448 | 20230914 | 111500 | 25568207000 | 189400 | 189400 | 189500 | 189400 | 167 |
| 449 | 20230914 | 111400 | 25536572000 | 189500 | 189400 | 189500 | 189400 | 215 |
| 450 | 20230914 | 111300 | 25495838700 | 189500 | 189500 | 189500 | 189400 | 260 |
| 451 | 20230914 | 111200 | 25446581200 | 189400 | 189500 | 189500 | 189400 | 77 |
| 452 | 20230914 | 111100 | 25431992000 | 189500 | 189400 | 189500 | 189400 | 202 |
| 453 | 20230914 | 111000 | 25393718900 | 189500 | 189400 | 189500 | 189400 | 131 |
| 454 | 20230914 | 110900 | 25368901700 | 189400 | 189500 | 189500 | 189400 | 131 |
| 455 | 20230914 | 110800 | 25344079500 | 189500 | 189400 | 189500 | 189400 | 189 |
| 456 | 20230914 | 110700 | 25308268900 | 189400 | 189400 | 189500 | 189400 | 437 |
| 457 | 20230914 | 110600 | 25225462500 | 189400 | 189200 | 189400 | 189200 | 394 |
| 458 | 20230914 | 110500 | 25150872900 | 189300 | 189000 | 189300 | 189000 | 366 |
| 459 | 20230914 | 110400 | 25081644100 | 189000 | 189100 | 189100 | 189000 | 312 |
| 460 | 20230914 | 110300 | 25022650900 | 189100 | 189100 | 189100 | 189000 | 625 |
| 461 | 20230914 | 110200 | 24904490700 | 189100 | 189200 | 189300 | 189000 | 2504 |
| 462 | 20230914 | 110100 | 24430875000 | 189300 | 189500 | 189500 | 189200 | 1377 |
| 463 | 20230914 | 110000 | 24170090900 | 189400 | 189500 | 189500 | 189400 | 246 |
| 464 | 20230914 | 105900 | 24123486900 | 189500 | 189500 | 189500 | 189400 | 253 |
| 465 | 20230914 | 105800 | 24075548500 | 189400 | 189300 | 189500 | 189300 | 288 |
| 466 | 20230914 | 105700 | 24021005800 | 189300 | 189300 | 189400 | 189200 | 1060 |
| 467 | 20230914 | 105600 | 23820340500 | 189200 | 189300 | 189300 | 189200 | 199 |
| 468 | 20230914 | 105500 | 23782683500 | 189300 | 189300 | 189300 | 189200 | 577 |
| 469 | 20230914 | 105400 | 23673489000 | 189200 | 189300 | 189300 | 189200 | 333 |
| 470 | 20230914 | 105300 | 23610459600 | 189200 | 189100 | 189300 | 189100 | 1417 |
| 471 | 20230914 | 105200 | 23342334200 | 189200 | 189200 | 189200 | 189100 | 201 |
| 472 | 20230914 | 105100 | 23304311600 | 189200 | 189200 | 189200 | 189100 | 189 |
| 473 | 20230914 | 105000 | 23268558200 | 189100 | 189200 | 189200 | 189100 | 148 |
| 474 | 20230914 | 104900 | 23240559400 | 189200 | 189200 | 189200 | 189100 | 438 |
| 475 | 20230914 | 104800 | 23157699600 | 189100 | 189200 | 189200 | 189100 | 215 |
| 476 | 20230914 | 104700 | 23117036300 | 189100 | 189100 | 189200 | 189100 | 150 |
| 477 | 20230914 | 104600 | 23088659700 | 189200 | 189200 | 189300 | 189100 | 1403 |
| 478 | 20230914 | 104500 | 22823197500 | 189300 | 189300 | 189300 | 189200 | 199 |
| 479 | 20230914 | 104400 | 22785539200 | 189300 | 189200 | 189300 | 189200 | 230 |
| 480 | 20230914 | 104300 | 22742006900 | 189200 | 189300 | 189300 | 189200 | 297 |
| 481 | 20230914 | 104200 | 22685799100 | 189300 | 189300 | 189300 | 189200 | 1508 |
| 482 | 20230914 | 104100 | 22400340400 | 189300 | 189200 | 189300 | 189200 | 387 |
| 483 | 20230914 | 104000 | 22327096400 | 189200 | 189100 | 189200 | 189000 | 1617 |
| 484 | 20230914 | 103900 | 22021341400 | 189100 | 189000 | 189100 | 189000 | 605 |
| 485 | 20230914 | 103800 | 21906969500 | 189000 | 189100 | 189100 | 189000 | 1438 |
| 486 | 20230914 | 103700 | 21635154400 | 189200 | 189300 | 189400 | 189100 | 3951 |
| 487 | 20230914 | 103600 | 20887673100 | 189300 | 189500 | 189500 | 189300 | 559 |
| 488 | 20230914 | 103500 | 20781827200 | 189500 | 189500 | 189500 | 189400 | 198 |
| 489 | 20230914 | 103400 | 20744323100 | 189500 | 189600 | 189600 | 189400 | 323 |
| 490 | 20230914 | 103300 | 20683133000 | 189500 | 189700 | 189700 | 189500 | 849 |
| 491 | 20230914 | 103200 | 20522194500 | 189700 | 189700 | 189700 | 189600 | 628 |
| 492 | 20230914 | 103100 | 20403072300 | 189600 | 189900 | 189900 | 189500 | 3273 |
| 493 | 20230914 | 103000 | 19782079400 | 189900 | 189500 | 189900 | 189500 | 2326 |
| 494 | 20230914 | 102900 | 19341032200 | 189600 | 189600 | 189600 | 189500 | 128 |
| 495 | 20230914 | 102800 | 19316763800 | 189600 | 189500 | 189600 | 189500 | 242 |
| 496 | 20230914 | 102700 | 19270901800 | 189600 | 189500 | 189600 | 189500 | 134 |
| 497 | 20230914 | 102600 | 19245502600 | 189600 | 189600 | 189600 | 189500 | 804 |
| 498 | 20230914 | 102500 | 19093126600 | 189600 | 189500 | 189600 | 189500 | 82 |
| 499 | 20230914 | 102400 | 19077584200 | 189600 | 189600 | 189600 | 189500 | 120 |
| 500 | 20230914 | 102300 | 19054837600 | 189500 | 189500 | 189600 | 189500 | 184 |
| 501 | 20230914 | 102200 | 19019963000 | 189400 | 189600 | 189600 | 189400 | 978 |
| 502 | 20230914 | 102100 | 18834649600 | 189500 | 189400 | 189600 | 189400 | 510 |
| 503 | 20230914 | 102000 | 18738005700 | 189500 | 189400 | 189500 | 189400 | 247 |
| 504 | 20230914 | 101900 | 18691214900 | 189500 | 189500 | 189500 | 189300 | 1200 |
| 505 | 20230914 | 101800 | 18463891100 | 189500 | 189500 | 189600 | 189400 | 686 |
| 506 | 20230914 | 101700 | 18333896600 | 189400 | 189400 | 189500 | 189400 | 134 |
| 507 | 20230914 | 101600 | 18308511000 | 189500 | 189400 | 189500 | 189400 | 1100 |
| 508 | 20230914 | 101500 | 18100101200 | 189400 | 189600 | 189600 | 189300 | 801 |
| 509 | 20230914 | 101400 | 17948336400 | 189600 | 189500 | 189600 | 189500 | 398 |
| 510 | 20230914 | 101300 | 17872908800 | 189500 | 189800 | 189800 | 189500 | 1605 |
| 511 | 20230914 | 101200 | 17568529900 | 189800 | 189800 | 189800 | 189700 | 127 |
| 512 | 20230914 | 101100 | 17544428600 | 189800 | 189800 | 189900 | 189700 | 316 |
| 513 | 20230914 | 101000 | 17484452600 | 189800 | 189800 | 189900 | 189700 | 1093 |
| 514 | 20230914 | 100900 | 17277001200 | 189800 | 189900 | 189900 | 189700 | 1111 |
| 515 | 20230914 | 100800 | 17066112500 | 189900 | 189900 | 189900 | 189800 | 724 |
| 516 | 20230914 | 100700 | 16928627300 | 189900 | 189800 | 189900 | 189800 | 655 |
| 517 | 20230914 | 100600 | 16804274800 | 189800 | 189600 | 189800 | 189500 | 1504 |
| 518 | 20230914 | 100500 | 16519046900 | 189600 | 189500 | 189600 | 189500 | 139 |
| 519 | 20230914 | 100400 | 16492702700 | 189600 | 189400 | 189600 | 189400 | 1052 |
| 520 | 20230914 | 100300 | 16293264100 | 189400 | 189500 | 189500 | 189400 | 140 |
| 521 | 20230914 | 100200 | 16266744300 | 189500 | 189500 | 189600 | 189400 | 247 |
| 522 | 20230914 | 100100 | 16219920900 | 189500 | 189300 | 189600 | 189300 | 1036 |
| 523 | 20230914 | 100000 | 16023677500 | 189400 | 189400 | 189400 | 189300 | 80 |
| 524 | 20230914 | 095900 | 16008530000 | 189300 | 189400 | 189400 | 189300 | 216 |
| 525 | 20230914 | 095800 | 15967633400 | 189400 | 189500 | 189500 | 189300 | 1085 |
| 526 | 20230914 | 095700 | 15762065000 | 189500 | 189600 | 189600 | 189500 | 110 |
| 527 | 20230914 | 095600 | 15741212300 | 189500 | 189500 | 189600 | 189500 | 279 |
| 528 | 20230914 | 095500 | 15688340600 | 189500 | 189500 | 189600 | 189500 | 162 |
| 529 | 20230914 | 095400 | 15657639600 | 189600 | 189200 | 189600 | 189200 | 1243 |
| 530 | 20230914 | 095300 | 15422225500 | 189200 | 189200 | 189300 | 189200 | 983 |
| 531 | 20230914 | 095200 | 15236221100 | 189300 | 189500 | 189500 | 189200 | 666 |
| 532 | 20230914 | 095100 | 15110122600 | 189500 | 189200 | 189500 | 189200 | 998 |
| 533 | 20230914 | 095000 | 14921183500 | 189200 | 189200 | 189300 | 189200 | 241 |
| 534 | 20230914 | 094900 | 14875584400 | 189300 | 189200 | 189300 | 189200 | 884 |
| 535 | 20230914 | 094800 | 14708326400 | 189300 | 189100 | 189300 | 189100 | 550 |
| 536 | 20230914 | 094700 | 14604271900 | 189100 | 189100 | 189200 | 189100 | 287 |
| 537 | 20230914 | 094600 | 14549992500 | 189100 | 189200 | 189300 | 189100 | 1075 |
| 538 | 20230914 | 094500 | 14346584600 | 189200 | 189400 | 189400 | 189100 | 1800 |
| 539 | 20230914 | 094400 | 14005869700 | 189400 | 189400 | 189500 | 189400 | 320 |
| 540 | 20230914 | 094300 | 13945257600 | 189500 | 189300 | 189500 | 189200 | 1469 |
| 541 | 20230914 | 094200 | 13667063600 | 189300 | 189500 | 189500 | 189300 | 2613 |
| 542 | 20230914 | 094100 | 13172120300 | 189600 | 189600 | 189700 | 189500 | 357 |
| 543 | 20230914 | 094000 | 13104432800 | 189700 | 189800 | 189900 | 189500 | 1258 |
| 544 | 20230914 | 093900 | 12865877600 | 189700 | 189800 | 189900 | 189700 | 713 |
| 545 | 20230914 | 093800 | 12730547500 | 189800 | 189900 | 189900 | 189800 | 94 |
| 546 | 20230914 | 093700 | 12712703500 | 189900 | 189700 | 189900 | 189600 | 1583 |
| 547 | 20230914 | 093600 | 12412313600 | 189800 | 189700 | 189800 | 189700 | 584 |
| 548 | 20230914 | 093500 | 12301494100 | 189700 | 189800 | 189900 | 189700 | 566 |
| 549 | 20230914 | 093400 | 12194099100 | 189900 | 189900 | 189900 | 189800 | 427 |
| 550 | 20230914 | 093300 | 12113026400 | 189900 | 190000 | 190000 | 189700 | 1105 |
| 551 | 20230914 | 093200 | 11903270300 | 189900 | 190000 | 190100 | 189900 | 1183 |
| 552 | 20230914 | 093100 | 11678556400 | 190000 | 190000 | 190100 | 189900 | 811 |
| 553 | 20230914 | 093000 | 11524464800 | 190000 | 189900 | 190100 | 189900 | 553 |
| 554 | 20230914 | 092900 | 11419398700 | 189900 | 190100 | 190200 | 189900 | 1105 |
| 555 | 20230914 | 092800 | 11209412200 | 190200 | 190300 | 190400 | 190200 | 1554 |
| 556 | 20230914 | 092700 | 10913706600 | 190200 | 190100 | 190300 | 190100 | 411 |
| 557 | 20230914 | 092600 | 10835547100 | 190200 | 190500 | 190500 | 190100 | 1063 |
| 558 | 20230914 | 092500 | 10633210200 | 190400 | 190200 | 190500 | 190200 | 3639 |
| 559 | 20230914 | 092400 | 9940451000 | 190200 | 190300 | 190300 | 190200 | 450 |
| 560 | 20230914 | 092300 | 9854827200 | 190300 | 190200 | 190300 | 190100 | 522 |
| 561 | 20230914 | 092200 | 9755531100 | 190100 | 190300 | 190300 | 190000 | 1136 |
| 562 | 20230914 | 092100 | 9539521300 | 190200 | 190200 | 190300 | 190200 | 628 |
| 563 | 20230914 | 092000 | 9420054000 | 190200 | 190200 | 190400 | 190100 | 1067 |
| 564 | 20230914 | 091900 | 9217068500 | 190100 | 190200 | 190400 | 190100 | 2466 |
| 565 | 20230914 | 091800 | 8747819200 | 190200 | 190200 | 190200 | 190100 | 680 |
| 566 | 20230914 | 091700 | 8618491800 | 190200 | 190200 | 190200 | 190000 | 876 |
| 567 | 20230914 | 091600 | 8451894400 | 190200 | 190100 | 190200 | 189900 | 1499 |
| 568 | 20230914 | 091500 | 8166966800 | 190200 | 190300 | 190400 | 190000 | 1405 |
| 569 | 20230914 | 091400 | 7899726600 | 190300 | 190100 | 190300 | 189700 | 1407 |
| 570 | 20230914 | 091300 | 7632174700 | 189800 | 189900 | 190200 | 189800 | 2090 |
| 571 | 20230914 | 091200 | 7235136000 | 189900 | 189900 | 190000 | 189800 | 810 |
| 572 | 20230914 | 091100 | 7081338400 | 189900 | 189900 | 190000 | 189800 | 640 |
| 573 | 20230914 | 091000 | 6959771300 | 190000 | 190000 | 190000 | 189900 | 668 |
| 574 | 20230914 | 090900 | 6832864900 | 189900 | 189900 | 190000 | 189800 | 1701 |
| 575 | 20230914 | 090800 | 6509821500 | 190000 | 190300 | 190300 | 189900 | 934 |
| 576 | 20230914 | 090700 | 6332300900 | 190300 | 190100 | 190300 | 189800 | 2254 |
| 577 | 20230914 | 090600 | 5903947200 | 190100 | 189900 | 190300 | 189700 | 2665 |
| 578 | 20230914 | 090500 | 5397425600 | 189800 | 189500 | 189800 | 189300 | 1361 |
| 579 | 20230914 | 090400 | 5139405800 | 189500 | 189600 | 189800 | 189300 | 4160 |
| 580 | 20230914 | 090300 | 4350799600 | 189600 | 190000 | 190000 | 189300 | 3842 |
| 581 | 20230914 | 090200 | 3622246100 | 189900 | 190100 | 190200 | 189900 | 1692 |
| 582 | 20230914 | 090100 | 3300735300 | 190100 | 190500 | 190600 | 189900 | 2648 |
| 583 | 20230914 | 090000 | 2797085800 | 190600 | 191200 | 191200 | 190300 | 14537 |