34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 185000 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 7597 |
| 3 | 20230913 | 184900 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 4 | 20230913 | 184800 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 5 | 20230913 | 184700 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 6 | 20230913 | 184600 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 7 | 20230913 | 184500 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 8 | 20230913 | 184400 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 9 | 20230913 | 184300 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 10 | 20230913 | 184200 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 11 | 20230913 | 184100 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 12 | 20230913 | 184000 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 13 | 20230913 | 183900 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 14 | 20230913 | 183800 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 15 | 20230913 | 183700 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 16 | 20230913 | 183600 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 17 | 20230913 | 183500 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 18 | 20230913 | 183400 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 19 | 20230913 | 183300 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 20 | 20230913 | 183200 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 21 | 20230913 | 183100 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 22 | 20230913 | 183000 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 23 | 20230913 | 182900 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 24 | 20230913 | 182800 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 25 | 20230913 | 182700 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 26 | 20230913 | 182600 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 27 | 20230913 | 182500 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 28 | 20230913 | 182400 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 29 | 20230913 | 182300 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 30 | 20230913 | 182200 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 31 | 20230913 | 182100 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 32 | 20230913 | 182000 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 7597 |
| 33 | 20230913 | 181900 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 34 | 20230913 | 181800 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 35 | 20230913 | 181700 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 36 | 20230913 | 181600 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 37 | 20230913 | 181500 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 38 | 20230913 | 181400 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 39 | 20230913 | 181300 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 40 | 20230913 | 181200 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 41 | 20230913 | 181100 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 42 | 20230913 | 181000 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 43 | 20230913 | 180900 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 44 | 20230913 | 180800 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 45 | 20230913 | 180700 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 46 | 20230913 | 180600 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 47 | 20230913 | 180500 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 48 | 20230913 | 180400 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 49 | 20230913 | 180300 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 50 | 20230913 | 180200 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 51 | 20230913 | 180100 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 52 | 20230913 | 180000 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 53 | 20230913 | 175900 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 54 | 20230913 | 175800 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 55 | 20230913 | 175700 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 56 | 20230913 | 175600 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 57 | 20230913 | 175500 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 58 | 20230913 | 175400 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 59 | 20230913 | 175300 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 60 | 20230913 | 175200 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 61 | 20230913 | 175100 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 62 | 20230913 | 175000 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 7597 |
| 63 | 20230913 | 174900 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 64 | 20230913 | 174800 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 65 | 20230913 | 174700 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 66 | 20230913 | 174600 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 67 | 20230913 | 174500 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 68 | 20230913 | 174400 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 69 | 20230913 | 174300 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 70 | 20230913 | 174200 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 71 | 20230913 | 174100 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 72 | 20230913 | 174000 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 73 | 20230913 | 173900 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 74 | 20230913 | 173800 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 75 | 20230913 | 173700 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 76 | 20230913 | 173600 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 77 | 20230913 | 173500 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 78 | 20230913 | 173400 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 79 | 20230913 | 173300 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 80 | 20230913 | 173200 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 81 | 20230913 | 173100 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 82 | 20230913 | 173000 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 83 | 20230913 | 172900 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 84 | 20230913 | 172800 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 85 | 20230913 | 172700 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 86 | 20230913 | 172600 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 87 | 20230913 | 172500 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 88 | 20230913 | 172400 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 89 | 20230913 | 172300 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 90 | 20230913 | 172200 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 91 | 20230913 | 172100 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 92 | 20230913 | 172000 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 7597 |
| 93 | 20230913 | 171900 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 94 | 20230913 | 171800 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 95 | 20230913 | 171700 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 96 | 20230913 | 171600 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 97 | 20230913 | 171500 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 98 | 20230913 | 171400 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 99 | 20230913 | 171300 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 100 | 20230913 | 171200 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 101 | 20230913 | 171100 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 102 | 20230913 | 171000 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 103 | 20230913 | 170900 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 104 | 20230913 | 170800 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 105 | 20230913 | 170700 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 106 | 20230913 | 170600 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 107 | 20230913 | 170500 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 108 | 20230913 | 170400 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 109 | 20230913 | 170300 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 110 | 20230913 | 170200 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 111 | 20230913 | 170100 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 112 | 20230913 | 170000 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 113 | 20230913 | 165900 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 114 | 20230913 | 165800 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 115 | 20230913 | 165700 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 116 | 20230913 | 165600 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 117 | 20230913 | 165500 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 118 | 20230913 | 165400 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 119 | 20230913 | 165300 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 120 | 20230913 | 165200 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 121 | 20230913 | 165100 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 122 | 20230913 | 165000 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 7597 |
| 123 | 20230913 | 164900 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 124 | 20230913 | 164800 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 125 | 20230913 | 164700 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 126 | 20230913 | 164600 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 127 | 20230913 | 164500 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 128 | 20230913 | 164400 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 129 | 20230913 | 164300 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 130 | 20230913 | 164200 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 131 | 20230913 | 164100 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 132 | 20230913 | 164000 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 133 | 20230913 | 163900 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 134 | 20230913 | 163800 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 135 | 20230913 | 163700 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 136 | 20230913 | 163600 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 137 | 20230913 | 163500 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 138 | 20230913 | 163400 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 139 | 20230913 | 163300 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 140 | 20230913 | 163200 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 141 | 20230913 | 163100 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 142 | 20230913 | 163000 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 143 | 20230913 | 162900 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 144 | 20230913 | 162800 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 145 | 20230913 | 162700 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 146 | 20230913 | 162600 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 147 | 20230913 | 162500 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 148 | 20230913 | 162400 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 149 | 20230913 | 162300 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 150 | 20230913 | 162200 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 151 | 20230913 | 162100 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 152 | 20230913 | 162000 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 7597 |
| 153 | 20230913 | 161900 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 154 | 20230913 | 161800 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 155 | 20230913 | 161700 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 156 | 20230913 | 161600 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 157 | 20230913 | 161500 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 158 | 20230913 | 161400 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 159 | 20230913 | 161300 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 160 | 20230913 | 161200 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 161 | 20230913 | 161100 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 162 | 20230913 | 161000 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 163 | 20230913 | 160900 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 164 | 20230913 | 160800 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 165 | 20230913 | 160700 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 166 | 20230913 | 160600 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 167 | 20230913 | 160500 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 168 | 20230913 | 160400 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 169 | 20230913 | 160300 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 170 | 20230913 | 160200 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 171 | 20230913 | 160100 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 172 | 20230913 | 160000 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 173 | 20230913 | 155900 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 174 | 20230913 | 155800 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 175 | 20230913 | 155700 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 176 | 20230913 | 155600 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 177 | 20230913 | 155500 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 178 | 20230913 | 155400 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 179 | 20230913 | 155300 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 180 | 20230913 | 155200 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 181 | 20230913 | 155100 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 182 | 20230913 | 155000 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 7597 |
| 183 | 20230913 | 154900 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 184 | 20230913 | 154800 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 185 | 20230913 | 154700 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 186 | 20230913 | 154600 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 187 | 20230913 | 154500 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 188 | 20230913 | 154400 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 189 | 20230913 | 154300 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 190 | 20230913 | 154200 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 191 | 20230913 | 154100 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 192 | 20230913 | 154000 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 193 | 20230913 | 153900 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 194 | 20230913 | 153800 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 195 | 20230913 | 153700 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 196 | 20230913 | 153600 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 197 | 20230913 | 153500 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 198 | 20230913 | 153400 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 199 | 20230913 | 153300 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 200 | 20230913 | 153200 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 201 | 20230913 | 153100 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 0 |
| 202 | 20230913 | 153000 | 19995104000 | 140300 | 140300 | 140300 | 140300 | 7597 |
| 203 | 20230913 | 152900 | 18929244900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 204 | 20230913 | 152800 | 18929244900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 205 | 20230913 | 152700 | 18929244900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 206 | 20230913 | 152600 | 18929244900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 207 | 20230913 | 152500 | 18929244900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 208 | 20230913 | 152400 | 18929244900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 209 | 20230913 | 152300 | 18929244900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 210 | 20230913 | 152200 | 18929244900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 211 | 20230913 | 152100 | 18929244900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 212 | 20230913 | 152000 | 18929244900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 213 | 20230913 | 151900 | 18929244900 | 140200 | 140500 | 140500 | 140200 | 621 |
| 214 | 20230913 | 151800 | 18842078000 | 140500 | 140600 | 140600 | 140500 | 1190 |
| 215 | 20230913 | 151700 | 18674876700 | 140600 | 140500 | 140600 | 140400 | 1251 |
| 216 | 20230913 | 151600 | 18499098500 | 140500 | 140500 | 140500 | 140400 | 394 |
| 217 | 20230913 | 151500 | 18443757700 | 140500 | 140500 | 140500 | 140400 | 258 |
| 218 | 20230913 | 151400 | 18407512400 | 140500 | 140400 | 140500 | 140300 | 406 |
| 219 | 20230913 | 151300 | 18350498600 | 140400 | 140400 | 140400 | 140300 | 514 |
| 220 | 20230913 | 151200 | 18278333600 | 140400 | 140400 | 140400 | 140300 | 224 |
| 221 | 20230913 | 151100 | 18246884800 | 140400 | 140400 | 140400 | 140300 | 266 |
| 222 | 20230913 | 151000 | 18209539200 | 140400 | 140400 | 140400 | 140300 | 173 |
| 223 | 20230913 | 150900 | 18185253000 | 140400 | 140200 | 140400 | 140200 | 204 |
| 224 | 20230913 | 150800 | 18156626400 | 140300 | 140200 | 140300 | 140200 | 160 |
| 225 | 20230913 | 150700 | 18134178900 | 140200 | 140300 | 140400 | 140200 | 664 |
| 226 | 20230913 | 150600 | 18041014600 | 140300 | 140200 | 140300 | 140200 | 229 |
| 227 | 20230913 | 150500 | 18008887500 | 140300 | 140200 | 140300 | 140200 | 122 |
| 228 | 20230913 | 150400 | 17991772900 | 140300 | 140300 | 140300 | 140200 | 594 |
| 229 | 20230913 | 150300 | 17908435800 | 140300 | 140200 | 140300 | 140100 | 254 |
| 230 | 20230913 | 150200 | 17872821000 | 140200 | 140200 | 140200 | 140100 | 279 |
| 231 | 20230913 | 150100 | 17833705900 | 140200 | 140200 | 140200 | 140100 | 140 |
| 232 | 20230913 | 150000 | 17814078500 | 140200 | 140000 | 140200 | 139900 | 459 |
| 233 | 20230913 | 145900 | 17749788300 | 140000 | 139800 | 140000 | 139700 | 827 |
| 234 | 20230913 | 145800 | 17634120000 | 139800 | 139700 | 139800 | 139600 | 742 |
| 235 | 20230913 | 145700 | 17530463300 | 139700 | 139900 | 140000 | 139600 | 1266 |
| 236 | 20230913 | 145600 | 17353435500 | 140000 | 139900 | 140000 | 139900 | 79 |
| 237 | 20230913 | 145500 | 17342377400 | 140000 | 140000 | 140000 | 139900 | 149 |
| 238 | 20230913 | 145400 | 17321524700 | 139900 | 140000 | 140000 | 139900 | 127 |
| 239 | 20230913 | 145300 | 17303746500 | 139900 | 140000 | 140000 | 139900 | 73 |
| 240 | 20230913 | 145200 | 17293527600 | 140000 | 140000 | 140000 | 139900 | 84 |
| 241 | 20230913 | 145100 | 17281768800 | 140000 | 140100 | 140200 | 140000 | 1313 |
| 242 | 20230913 | 145000 | 17097891100 | 140100 | 140100 | 140200 | 140100 | 139 |
| 243 | 20230913 | 144900 | 17078405500 | 140200 | 140200 | 140200 | 140100 | 455 |
| 244 | 20230913 | 144800 | 17014616000 | 140200 | 140100 | 140200 | 140000 | 285 |
| 245 | 20230913 | 144700 | 16974683400 | 140100 | 140200 | 140200 | 140000 | 368 |
| 246 | 20230913 | 144600 | 16923120000 | 140100 | 140200 | 140200 | 140000 | 97 |
| 247 | 20230913 | 144500 | 16909522900 | 140100 | 140100 | 140300 | 140000 | 502 |
| 248 | 20230913 | 144400 | 16839155000 | 140300 | 140200 | 140300 | 140100 | 247 |
| 249 | 20230913 | 144300 | 16804523500 | 140200 | 140300 | 140400 | 140200 | 295 |
| 250 | 20230913 | 144200 | 16763151800 | 140200 | 140300 | 140400 | 140200 | 153 |
| 251 | 20230913 | 144100 | 16741685700 | 140300 | 140400 | 140400 | 140200 | 247 |
| 252 | 20230913 | 144000 | 16707029900 | 140300 | 140400 | 140500 | 140300 | 182 |
| 253 | 20230913 | 143900 | 16681480000 | 140400 | 140500 | 140500 | 140300 | 205 |
| 254 | 20230913 | 143800 | 16652696100 | 140400 | 140400 | 140500 | 140300 | 244 |
| 255 | 20230913 | 143700 | 16618437900 | 140400 | 140400 | 140400 | 140300 | 202 |
| 256 | 20230913 | 143600 | 16590078900 | 140300 | 140400 | 140400 | 140300 | 53 |
| 257 | 20230913 | 143500 | 16582639000 | 140400 | 140400 | 140500 | 140300 | 222 |
| 258 | 20230913 | 143400 | 16551470500 | 140400 | 140500 | 140500 | 140400 | 246 |
| 259 | 20230913 | 143300 | 16516915800 | 140500 | 140500 | 140500 | 140300 | 198 |
| 260 | 20230913 | 143200 | 16489109900 | 140400 | 140400 | 140500 | 140300 | 311 |
| 261 | 20230913 | 143100 | 16445445600 | 140300 | 140100 | 140400 | 140100 | 211 |
| 262 | 20230913 | 143000 | 16415827200 | 140100 | 140200 | 140400 | 140100 | 188 |
| 263 | 20230913 | 142900 | 16389453300 | 140100 | 140200 | 140200 | 140000 | 205 |
| 264 | 20230913 | 142800 | 16360714700 | 140200 | 140100 | 140200 | 140000 | 156 |
| 265 | 20230913 | 142700 | 16338859300 | 140100 | 140200 | 140200 | 140000 | 291 |
| 266 | 20230913 | 142600 | 16298093400 | 140200 | 140300 | 140300 | 140100 | 145 |
| 267 | 20230913 | 142500 | 16277759300 | 140300 | 140300 | 140400 | 140100 | 156 |
| 268 | 20230913 | 142400 | 16255873400 | 140100 | 140400 | 140400 | 140100 | 298 |
| 269 | 20230913 | 142300 | 16214092600 | 140400 | 140300 | 140400 | 140200 | 369 |
| 270 | 20230913 | 142200 | 16162309300 | 140300 | 140200 | 140300 | 140100 | 86 |
| 271 | 20230913 | 142100 | 16150250700 | 140200 | 140200 | 140200 | 140100 | 173 |
| 272 | 20230913 | 142000 | 16125996900 | 140200 | 140000 | 140200 | 140000 | 171 |
| 273 | 20230913 | 141900 | 16102034800 | 140100 | 140100 | 140100 | 140000 | 251 |
| 274 | 20230913 | 141800 | 16066871900 | 140100 | 140100 | 140100 | 140000 | 60 |
| 275 | 20230913 | 141700 | 16058466200 | 140000 | 140200 | 140200 | 140000 | 484 |
| 276 | 20230913 | 141600 | 15990631200 | 140200 | 140300 | 140300 | 140200 | 315 |
| 277 | 20230913 | 141500 | 15946437300 | 140300 | 140300 | 140400 | 140300 | 127 |
| 278 | 20230913 | 141400 | 15928608700 | 140300 | 140400 | 140400 | 140300 | 161 |
| 279 | 20230913 | 141300 | 15906006000 | 140300 | 140400 | 140400 | 140300 | 63 |
| 280 | 20230913 | 141200 | 15897162000 | 140400 | 140700 | 140700 | 140400 | 552 |
| 281 | 20230913 | 141100 | 15819597200 | 140700 | 140600 | 140700 | 140500 | 105 |
| 282 | 20230913 | 141000 | 15804835000 | 140600 | 140500 | 140600 | 140500 | 183 |
| 283 | 20230913 | 140900 | 15779106200 | 140600 | 140600 | 140600 | 140500 | 72 |
| 284 | 20230913 | 140800 | 15768983700 | 140500 | 140600 | 140700 | 140500 | 361 |
| 285 | 20230913 | 140700 | 15718222300 | 140700 | 140600 | 140700 | 140600 | 148 |
| 286 | 20230913 | 140600 | 15697399500 | 140600 | 140800 | 140800 | 140600 | 178 |
| 287 | 20230913 | 140500 | 15672349800 | 140700 | 140700 | 140900 | 140600 | 239 |
| 288 | 20230913 | 140400 | 15638712300 | 140600 | 140700 | 140800 | 140600 | 177 |
| 289 | 20230913 | 140300 | 15613798400 | 140700 | 140700 | 140700 | 140600 | 134 |
| 290 | 20230913 | 140200 | 15594949300 | 140700 | 140800 | 140800 | 140600 | 480 |
| 291 | 20230913 | 140100 | 15527398300 | 140800 | 140800 | 140800 | 140700 | 167 |
| 292 | 20230913 | 140000 | 15503890000 | 140700 | 140700 | 140800 | 140600 | 292 |
| 293 | 20230913 | 135900 | 15462793700 | 140800 | 140500 | 140800 | 140500 | 410 |
| 294 | 20230913 | 135800 | 15405104800 | 140500 | 140600 | 140700 | 140500 | 155 |
| 295 | 20230913 | 135700 | 15383315900 | 140500 | 140500 | 140700 | 140500 | 204 |
| 296 | 20230913 | 135600 | 15354631600 | 140700 | 140500 | 140700 | 140400 | 214 |
| 297 | 20230913 | 135500 | 15324556500 | 140500 | 140500 | 140600 | 140400 | 256 |
| 298 | 20230913 | 135400 | 15288588800 | 140600 | 140500 | 140600 | 140500 | 160 |
| 299 | 20230913 | 135300 | 15266097800 | 140500 | 140400 | 140600 | 140400 | 232 |
| 300 | 20230913 | 135200 | 15233486200 | 140500 | 140600 | 140600 | 140400 | 274 |
| 301 | 20230913 | 135100 | 15194981700 | 140500 | 140400 | 140600 | 140400 | 427 |
| 302 | 20230913 | 135000 | 15134986900 | 140500 | 140500 | 140500 | 140300 | 239 |
| 303 | 20230913 | 134900 | 15101420000 | 140400 | 140300 | 140400 | 140200 | 213 |
| 304 | 20230913 | 134800 | 15071529700 | 140200 | 140200 | 140400 | 140200 | 246 |
| 305 | 20230913 | 134700 | 15037024900 | 140200 | 140000 | 140300 | 140000 | 302 |
| 306 | 20230913 | 134600 | 14994700400 | 140000 | 140100 | 140100 | 140000 | 145 |
| 307 | 20230913 | 134500 | 14974391200 | 140100 | 140100 | 140100 | 140000 | 103 |
| 308 | 20230913 | 134400 | 14959965900 | 140100 | 140100 | 140100 | 140000 | 215 |
| 309 | 20230913 | 134300 | 14929849400 | 140000 | 140000 | 140100 | 139900 | 239 |
| 310 | 20230913 | 134200 | 14896394300 | 140000 | 139900 | 140000 | 139900 | 151 |
| 311 | 20230913 | 134100 | 14875259800 | 140000 | 140000 | 140100 | 140000 | 244 |
| 312 | 20230913 | 134000 | 14841095800 | 140000 | 140000 | 140100 | 140000 | 99 |
| 313 | 20230913 | 133900 | 14827231000 | 140100 | 140100 | 140100 | 140000 | 149 |
| 314 | 20230913 | 133800 | 14806362600 | 140100 | 140100 | 140100 | 140000 | 116 |
| 315 | 20230913 | 133700 | 14790116000 | 140000 | 139900 | 140100 | 139900 | 247 |
| 316 | 20230913 | 133600 | 14755526300 | 139900 | 140100 | 140200 | 139900 | 449 |
| 317 | 20230913 | 133500 | 14692645300 | 140200 | 140200 | 140200 | 140100 | 126 |
| 318 | 20230913 | 133400 | 14674986800 | 140200 | 140100 | 140200 | 140000 | 222 |
| 319 | 20230913 | 133300 | 14643876200 | 140000 | 140100 | 140100 | 140000 | 146 |
| 320 | 20230913 | 133200 | 14623426700 | 140100 | 140100 | 140100 | 140000 | 169 |
| 321 | 20230913 | 133100 | 14599754700 | 140100 | 140000 | 140100 | 140000 | 102 |
| 322 | 20230913 | 133000 | 14585469700 | 140000 | 140000 | 140100 | 140000 | 110 |
| 323 | 20230913 | 132900 | 14570063700 | 140000 | 140100 | 140100 | 140000 | 117 |
| 324 | 20230913 | 132800 | 14553673900 | 140000 | 140000 | 140100 | 140000 | 162 |
| 325 | 20230913 | 132700 | 14530983000 | 140100 | 140000 | 140100 | 139900 | 183 |
| 326 | 20230913 | 132600 | 14505360000 | 139900 | 139900 | 140000 | 139900 | 127 |
| 327 | 20230913 | 132500 | 14487584800 | 139900 | 140000 | 140000 | 139900 | 187 |
| 328 | 20230913 | 132400 | 14461408900 | 140000 | 139900 | 140100 | 139900 | 134 |
| 329 | 20230913 | 132300 | 14442649300 | 140000 | 140000 | 140000 | 139900 | 144 |
| 330 | 20230913 | 132200 | 14422489700 | 140000 | 139900 | 140000 | 139800 | 222 |
| 331 | 20230913 | 132100 | 14391431300 | 139800 | 139900 | 139900 | 139800 | 114 |
| 332 | 20230913 | 132000 | 14375487000 | 139900 | 139800 | 139900 | 139800 | 157 |
| 333 | 20230913 | 131900 | 14353527400 | 139900 | 140000 | 140000 | 139800 | 624 |
| 334 | 20230913 | 131800 | 14266254600 | 140000 | 140100 | 140100 | 140000 | 522 |
| 335 | 20230913 | 131700 | 14193144200 | 140100 | 140100 | 140200 | 140100 | 178 |
| 336 | 20230913 | 131600 | 14168201000 | 140100 | 140200 | 140200 | 140100 | 187 |
| 337 | 20230913 | 131500 | 14142000200 | 140200 | 140200 | 140200 | 140100 | 144 |
| 338 | 20230913 | 131400 | 14121815800 | 140100 | 140200 | 140200 | 140100 | 230 |
| 339 | 20230913 | 131300 | 14089576000 | 140200 | 140100 | 140200 | 140100 | 242 |
| 340 | 20230913 | 131200 | 14055652200 | 140200 | 140100 | 140200 | 140100 | 92 |
| 341 | 20230913 | 131100 | 14042759000 | 140200 | 140200 | 140200 | 140200 | 76 |
| 342 | 20230913 | 131000 | 14032103800 | 140200 | 140300 | 140300 | 140100 | 228 |
| 343 | 20230913 | 130900 | 14000143100 | 140200 | 140200 | 140200 | 140100 | 294 |
| 344 | 20230913 | 130800 | 13958928500 | 140200 | 140100 | 140200 | 140100 | 117 |
| 345 | 20230913 | 130700 | 13942530400 | 140100 | 140200 | 140300 | 140100 | 163 |
| 346 | 20230913 | 130600 | 13919677300 | 140300 | 140300 | 140400 | 140200 | 151 |
| 347 | 20230913 | 130500 | 13898496400 | 140300 | 140300 | 140400 | 140300 | 102 |
| 348 | 20230913 | 130400 | 13884184800 | 140400 | 140500 | 140500 | 140200 | 354 |
| 349 | 20230913 | 130300 | 13834490600 | 140600 | 140600 | 140700 | 140500 | 407 |
| 350 | 20230913 | 130200 | 13777278500 | 140600 | 140700 | 140700 | 140600 | 752 |
| 351 | 20230913 | 130100 | 13671473200 | 140800 | 140900 | 140900 | 140800 | 433 |
| 352 | 20230913 | 130000 | 13610505700 | 140800 | 140800 | 140900 | 140800 | 210 |
| 353 | 20230913 | 125900 | 13580931200 | 140900 | 141000 | 141000 | 140800 | 168 |
| 354 | 20230913 | 125800 | 13557260000 | 140900 | 141000 | 141000 | 140900 | 232 |
| 355 | 20230913 | 125700 | 13524567100 | 140900 | 141000 | 141100 | 140900 | 464 |
| 356 | 20230913 | 125600 | 13459136900 | 141100 | 141000 | 141100 | 141000 | 158 |
| 357 | 20230913 | 125500 | 13436848300 | 141100 | 141100 | 141100 | 141000 | 62 |
| 358 | 20230913 | 125400 | 13428101000 | 141000 | 141300 | 141300 | 141000 | 1196 |
| 359 | 20230913 | 125300 | 13259232600 | 141400 | 141500 | 141500 | 141400 | 424 |
| 360 | 20230913 | 125200 | 13199270900 | 141500 | 141500 | 141500 | 141400 | 160 |
| 361 | 20230913 | 125100 | 13176631500 | 141400 | 141500 | 141500 | 141400 | 49 |
| 362 | 20230913 | 125000 | 13169698500 | 141400 | 141500 | 141500 | 141400 | 182 |
| 363 | 20230913 | 124900 | 13143948700 | 141400 | 141400 | 141500 | 141300 | 221 |
| 364 | 20230913 | 124800 | 13112696000 | 141400 | 141400 | 141500 | 141300 | 169 |
| 365 | 20230913 | 124700 | 13088799100 | 141300 | 141300 | 141400 | 141300 | 99 |
| 366 | 20230913 | 124600 | 13074802300 | 141400 | 141400 | 141400 | 141300 | 176 |
| 367 | 20230913 | 124500 | 13049924600 | 141400 | 141300 | 141400 | 141300 | 63 |
| 368 | 20230913 | 124400 | 13041018500 | 141300 | 141400 | 141500 | 141300 | 537 |
| 369 | 20230913 | 124300 | 12965084200 | 141500 | 141500 | 141500 | 141400 | 120 |
| 370 | 20230913 | 124200 | 12948105100 | 141400 | 141500 | 141500 | 141400 | 179 |
| 371 | 20230913 | 124100 | 12922781700 | 141500 | 141400 | 141500 | 141400 | 278 |
| 372 | 20230913 | 124000 | 12883454800 | 141500 | 141600 | 141600 | 141400 | 278 |
| 373 | 20230913 | 123900 | 12844114800 | 141600 | 141600 | 141600 | 141500 | 144 |
| 374 | 20230913 | 123800 | 12823726000 | 141500 | 141500 | 141600 | 141500 | 90 |
| 375 | 20230913 | 123700 | 12810984100 | 141500 | 141600 | 141600 | 141500 | 123 |
| 376 | 20230913 | 123600 | 12793568700 | 141600 | 141600 | 141600 | 141500 | 61 |
| 377 | 20230913 | 123500 | 12784932000 | 141600 | 141500 | 141600 | 141500 | 146 |
| 378 | 20230913 | 123400 | 12764266900 | 141600 | 141500 | 141600 | 141500 | 318 |
| 379 | 20230913 | 123300 | 12719258500 | 141500 | 141600 | 141600 | 141500 | 145 |
| 380 | 20230913 | 123200 | 12698727400 | 141500 | 141600 | 141600 | 141500 | 77 |
| 381 | 20230913 | 123100 | 12687824500 | 141500 | 141600 | 141600 | 141500 | 107 |
| 382 | 20230913 | 123000 | 12672674500 | 141500 | 141700 | 141700 | 141500 | 377 |
| 383 | 20230913 | 122900 | 12619291000 | 141700 | 141800 | 141800 | 141600 | 191 |
| 384 | 20230913 | 122800 | 12592226500 | 141800 | 141800 | 141800 | 141700 | 170 |
| 385 | 20230913 | 122700 | 12568120900 | 141900 | 142000 | 142000 | 141800 | 946 |
| 386 | 20230913 | 122600 | 12433877900 | 142000 | 141900 | 142000 | 141900 | 387 |
| 387 | 20230913 | 122500 | 12378940400 | 142000 | 141700 | 142000 | 141600 | 3257 |
| 388 | 20230913 | 122400 | 11916888300 | 141700 | 141600 | 141700 | 141600 | 191 |
| 389 | 20230913 | 122300 | 11889825800 | 141700 | 141600 | 141700 | 141600 | 153 |
| 390 | 20230913 | 122200 | 11868151300 | 141700 | 141700 | 141700 | 141600 | 147 |
| 391 | 20230913 | 122100 | 11847323300 | 141700 | 141700 | 141700 | 141600 | 152 |
| 392 | 20230913 | 122000 | 11825789800 | 141700 | 141700 | 141700 | 141600 | 220 |
| 393 | 20230913 | 121900 | 11794616100 | 141700 | 141400 | 141700 | 141400 | 2231 |
| 394 | 20230913 | 121800 | 11478856700 | 141400 | 141300 | 141400 | 141300 | 117 |
| 395 | 20230913 | 121700 | 11462313700 | 141400 | 141400 | 141400 | 141300 | 185 |
| 396 | 20230913 | 121600 | 11436156600 | 141400 | 141400 | 141400 | 141300 | 103 |
| 397 | 20230913 | 121500 | 11421592700 | 141400 | 141300 | 141400 | 141300 | 36 |
| 398 | 20230913 | 121400 | 11416505100 | 141400 | 141400 | 141400 | 141300 | 199 |
| 399 | 20230913 | 121300 | 11388371400 | 141400 | 141300 | 141400 | 141300 | 138 |
| 400 | 20230913 | 121200 | 11368860700 | 141400 | 141300 | 141400 | 141300 | 133 |
| 401 | 20230913 | 121100 | 11350056100 | 141300 | 141300 | 141300 | 141200 | 291 |
| 402 | 20230913 | 121000 | 11308948100 | 141400 | 141300 | 141400 | 141200 | 180 |
| 403 | 20230913 | 120900 | 11283512200 | 141300 | 141300 | 141300 | 141200 | 138 |
| 404 | 20230913 | 120800 | 11264013000 | 141300 | 141300 | 141400 | 141200 | 255 |
| 405 | 20230913 | 120700 | 11227977400 | 141300 | 141400 | 141400 | 141300 | 139 |
| 406 | 20230913 | 120600 | 11208326000 | 141400 | 141400 | 141400 | 141400 | 108 |
| 407 | 20230913 | 120500 | 11193054800 | 141400 | 141300 | 141400 | 141200 | 155 |
| 408 | 20230913 | 120400 | 11171149700 | 141300 | 141300 | 141300 | 141200 | 77 |
| 409 | 20230913 | 120300 | 11160270400 | 141200 | 141400 | 141400 | 141200 | 353 |
| 410 | 20230913 | 120200 | 11110387100 | 141400 | 141400 | 141400 | 141300 | 250 |
| 411 | 20230913 | 120100 | 11075037600 | 141400 | 141300 | 141400 | 141300 | 149 |
| 412 | 20230913 | 120000 | 11053970000 | 141400 | 141200 | 141400 | 141200 | 12 |
| 413 | 20230913 | 115900 | 11052273800 | 141200 | 141400 | 141500 | 141200 | 912 |
| 414 | 20230913 | 115800 | 10923316000 | 141400 | 141300 | 141400 | 141300 | 444 |
| 415 | 20230913 | 115700 | 10860560200 | 141300 | 141200 | 141300 | 141100 | 351 |
| 416 | 20230913 | 115600 | 10810988900 | 141100 | 141200 | 141200 | 141100 | 58 |
| 417 | 20230913 | 115500 | 10802803700 | 141200 | 141000 | 141200 | 141000 | 160 |
| 418 | 20230913 | 115400 | 10780237200 | 141100 | 141100 | 141200 | 141000 | 470 |
| 419 | 20230913 | 115300 | 10713925300 | 141100 | 141000 | 141200 | 141000 | 295 |
| 420 | 20230913 | 115200 | 10672300000 | 141100 | 141000 | 141100 | 141000 | 211 |
| 421 | 20230913 | 115100 | 10642537200 | 141000 | 141000 | 141000 | 140900 | 182 |
| 422 | 20230913 | 115000 | 10616884600 | 140900 | 141100 | 141100 | 140900 | 89 |
| 423 | 20230913 | 114900 | 10604333200 | 141000 | 140900 | 141100 | 140900 | 112 |
| 424 | 20230913 | 114800 | 10588542000 | 140900 | 141000 | 141200 | 140900 | 271 |
| 425 | 20230913 | 114700 | 10550320700 | 141000 | 141100 | 141100 | 141000 | 83 |
| 426 | 20230913 | 114600 | 10538610500 | 141000 | 141100 | 141100 | 141000 | 316 |
| 427 | 20230913 | 114500 | 10494023300 | 141100 | 141100 | 141100 | 141000 | 129 |
| 428 | 20230913 | 114400 | 10475824100 | 141000 | 140900 | 141000 | 140900 | 183 |
| 429 | 20230913 | 114300 | 10450026000 | 141000 | 141000 | 141000 | 140900 | 53 |
| 430 | 20230913 | 114200 | 10442553400 | 141000 | 141000 | 141000 | 140900 | 107 |
| 431 | 20230913 | 114100 | 10427468800 | 141000 | 140900 | 141000 | 140900 | 103 |
| 432 | 20230913 | 114000 | 10412946300 | 141000 | 140800 | 141000 | 140800 | 136 |
| 433 | 20230913 | 113900 | 10393785100 | 140700 | 140900 | 140900 | 140700 | 266 |
| 434 | 20230913 | 113800 | 10356307300 | 141000 | 140900 | 141000 | 140800 | 72 |
| 435 | 20230913 | 113700 | 10346156500 | 140900 | 140800 | 141000 | 140700 | 335 |
| 436 | 20230913 | 113600 | 10298964200 | 140800 | 141000 | 141000 | 140700 | 126 |
| 437 | 20230913 | 113500 | 10281220600 | 141000 | 140700 | 141000 | 140700 | 251 |
| 438 | 20230913 | 113400 | 10245869700 | 140900 | 140800 | 140900 | 140700 | 202 |
| 439 | 20230913 | 113300 | 10217417600 | 140800 | 140900 | 140900 | 140800 | 124 |
| 440 | 20230913 | 113200 | 10199946600 | 140800 | 141000 | 141000 | 140800 | 408 |
| 441 | 20230913 | 113100 | 10142437400 | 141000 | 141200 | 141200 | 140900 | 141 |
| 442 | 20230913 | 113000 | 10122539400 | 141300 | 141200 | 141300 | 141200 | 703 |
| 443 | 20230913 | 112900 | 10023264600 | 141200 | 141100 | 141200 | 141000 | 196 |
| 444 | 20230913 | 112800 | 9995602400 | 141000 | 141400 | 141400 | 141000 | 753 |
| 445 | 20230913 | 112700 | 9889318300 | 141400 | 141400 | 141500 | 141300 | 620 |
| 446 | 20230913 | 112600 | 9801686500 | 141400 | 141400 | 141400 | 141300 | 171 |
| 447 | 20230913 | 112500 | 9777507400 | 141300 | 141100 | 141500 | 141100 | 1241 |
| 448 | 20230913 | 112400 | 9602128400 | 141100 | 141200 | 141300 | 141100 | 2058 |
| 449 | 20230913 | 112300 | 9311542000 | 141300 | 141300 | 141300 | 141200 | 157 |
| 450 | 20230913 | 112200 | 9289358200 | 141300 | 141100 | 141300 | 141100 | 507 |
| 451 | 20230913 | 112100 | 9217773000 | 141200 | 141200 | 141200 | 141100 | 293 |
| 452 | 20230913 | 112000 | 9176406700 | 141200 | 141200 | 141300 | 141100 | 583 |
| 453 | 20230913 | 111900 | 9094098200 | 141200 | 141200 | 141200 | 141000 | 1169 |
| 454 | 20230913 | 111800 | 8929144700 | 141100 | 141200 | 141200 | 141100 | 971 |
| 455 | 20230913 | 111700 | 8792098000 | 141200 | 140900 | 141200 | 140900 | 1697 |
| 456 | 20230913 | 111600 | 8552796700 | 141000 | 141000 | 141000 | 140900 | 341 |
| 457 | 20230913 | 111500 | 8504732700 | 141000 | 140900 | 141000 | 140900 | 644 |
| 458 | 20230913 | 111400 | 8413972500 | 140900 | 140800 | 140900 | 140800 | 288 |
| 459 | 20230913 | 111300 | 8373397600 | 140900 | 140700 | 140900 | 140700 | 973 |
| 460 | 20230913 | 111200 | 8236405300 | 140700 | 140700 | 140700 | 140600 | 338 |
| 461 | 20230913 | 111100 | 8188859300 | 140600 | 140600 | 140700 | 140600 | 109 |
| 462 | 20230913 | 111000 | 8173523600 | 140600 | 140600 | 140700 | 140600 | 161 |
| 463 | 20230913 | 110900 | 8150872700 | 140700 | 140600 | 140800 | 140500 | 884 |
| 464 | 20230913 | 110800 | 8026465300 | 140600 | 140200 | 140600 | 140100 | 4768 |
| 465 | 20230913 | 110700 | 7357638400 | 140100 | 140000 | 140200 | 140000 | 660 |
| 466 | 20230913 | 110600 | 7265170000 | 140100 | 140100 | 140100 | 140000 | 181 |
| 467 | 20230913 | 110500 | 7239812000 | 140100 | 140000 | 140100 | 139900 | 91 |
| 468 | 20230913 | 110400 | 7227071300 | 140100 | 140100 | 140100 | 140000 | 190 |
| 469 | 20230913 | 110300 | 7200452700 | 140100 | 140000 | 140100 | 140000 | 194 |
| 470 | 20230913 | 110200 | 7173278000 | 140000 | 140100 | 140100 | 140000 | 181 |
| 471 | 20230913 | 110100 | 7147923700 | 140000 | 139900 | 140000 | 139900 | 84 |
| 472 | 20230913 | 110000 | 7136164000 | 139900 | 139900 | 140000 | 139800 | 204 |
| 473 | 20230913 | 105900 | 7107621200 | 139800 | 140000 | 140000 | 139800 | 292 |
| 474 | 20230913 | 105800 | 7066752200 | 140100 | 139900 | 140100 | 139900 | 166 |
| 475 | 20230913 | 105700 | 7043512400 | 139900 | 139900 | 139900 | 139800 | 269 |
| 476 | 20230913 | 105600 | 7005879400 | 139900 | 139900 | 139900 | 139800 | 138 |
| 477 | 20230913 | 105500 | 6986573600 | 139900 | 139800 | 139900 | 139800 | 113 |
| 478 | 20230913 | 105400 | 6970765100 | 139900 | 140000 | 140100 | 139700 | 540 |
| 479 | 20230913 | 105300 | 6895222800 | 140000 | 140200 | 140200 | 139800 | 321 |
| 480 | 20230913 | 105200 | 6850282100 | 140200 | 140100 | 140200 | 140100 | 232 |
| 481 | 20230913 | 105100 | 6817761200 | 140200 | 140100 | 140200 | 140000 | 159 |
| 482 | 20230913 | 105000 | 6795472700 | 140000 | 140100 | 140100 | 140000 | 248 |
| 483 | 20230913 | 104900 | 6760728200 | 140100 | 140100 | 140100 | 139800 | 110 |
| 484 | 20230913 | 104800 | 6745319600 | 140100 | 140200 | 140200 | 140000 | 1486 |
| 485 | 20230913 | 104700 | 6537121400 | 140200 | 139900 | 140200 | 139900 | 1911 |
| 486 | 20230913 | 104600 | 6269505100 | 140000 | 139700 | 140000 | 139600 | 863 |
| 487 | 20230913 | 104500 | 6148784900 | 139700 | 139600 | 139700 | 139600 | 65 |
| 488 | 20230913 | 104400 | 6139704900 | 139800 | 139900 | 139900 | 139800 | 78 |
| 489 | 20230913 | 104300 | 6128800300 | 139800 | 139900 | 139900 | 139800 | 356 |
| 490 | 20230913 | 104200 | 6079029000 | 139800 | 139800 | 139900 | 139700 | 706 |
| 491 | 20230913 | 104100 | 5980349400 | 139800 | 139800 | 139800 | 139800 | 36 |
| 492 | 20230913 | 104000 | 5975316600 | 139800 | 139800 | 139900 | 139800 | 29 |
| 493 | 20230913 | 103900 | 5971260500 | 139900 | 140000 | 140000 | 139900 | 214 |
| 494 | 20230913 | 103800 | 5941315100 | 140000 | 140000 | 140000 | 140000 | 221 |
| 495 | 20230913 | 103700 | 5910375100 | 140000 | 140200 | 140200 | 140000 | 440 |
| 496 | 20230913 | 103600 | 5848762300 | 140200 | 140000 | 140200 | 140000 | 118 |
| 497 | 20230913 | 103500 | 5832222500 | 140100 | 139900 | 140100 | 139900 | 350 |
| 498 | 20230913 | 103400 | 5783213900 | 139800 | 139900 | 139900 | 139800 | 198 |
| 499 | 20230913 | 103300 | 5755520200 | 139900 | 139800 | 139900 | 139800 | 66 |
| 500 | 20230913 | 103200 | 5746288700 | 139800 | 139800 | 140100 | 139800 | 23 |
| 501 | 20230913 | 103100 | 5743071500 | 139800 | 140000 | 140200 | 139800 | 876 |
| 502 | 20230913 | 103000 | 5620517700 | 140000 | 140100 | 140300 | 139900 | 545 |
| 503 | 20230913 | 102900 | 5544159500 | 140400 | 140100 | 140400 | 140000 | 1247 |
| 504 | 20230913 | 102800 | 5369373600 | 140200 | 139900 | 140200 | 139900 | 804 |
| 505 | 20230913 | 102700 | 5256817800 | 139900 | 140100 | 140100 | 139900 | 244 |
| 506 | 20230913 | 102600 | 5222643400 | 140200 | 140100 | 140200 | 140100 | 85 |
| 507 | 20230913 | 102500 | 5210734400 | 140000 | 140200 | 140300 | 140000 | 730 |
| 508 | 20230913 | 102400 | 5108380100 | 140200 | 140000 | 140300 | 140000 | 947 |
| 509 | 20230913 | 102300 | 4975688600 | 140000 | 139700 | 140000 | 139700 | 318 |
| 510 | 20230913 | 102200 | 4931215700 | 139900 | 139900 | 140000 | 139700 | 321 |
| 511 | 20230913 | 102100 | 4886324500 | 139900 | 139900 | 140000 | 139900 | 121 |
| 512 | 20230913 | 102000 | 4869396100 | 139900 | 139800 | 140000 | 139800 | 72 |
| 513 | 20230913 | 101900 | 4859320900 | 140000 | 139800 | 140000 | 139800 | 27 |
| 514 | 20230913 | 101800 | 4855545300 | 139800 | 139900 | 140000 | 139700 | 1089 |
| 515 | 20230913 | 101700 | 4703241300 | 139900 | 140100 | 140200 | 139900 | 331 |
| 516 | 20230913 | 101600 | 4656892500 | 140000 | 140000 | 140100 | 140000 | 76 |
| 517 | 20230913 | 101500 | 4646246500 | 140000 | 140000 | 140300 | 139900 | 702 |
| 518 | 20230913 | 101400 | 4547832400 | 140300 | 140000 | 140300 | 139900 | 1077 |
| 519 | 20230913 | 101300 | 4396943400 | 140000 | 139900 | 140300 | 139900 | 1493 |
| 520 | 20230913 | 101200 | 4187821400 | 139900 | 139900 | 139900 | 139800 | 98 |
| 521 | 20230913 | 101100 | 4174111400 | 139900 | 139900 | 140000 | 139800 | 579 |
| 522 | 20230913 | 101000 | 4093148800 | 139900 | 139500 | 139900 | 139500 | 922 |
| 523 | 20230913 | 100900 | 3964228300 | 139600 | 139500 | 140000 | 139500 | 2223 |
| 524 | 20230913 | 100800 | 3653529200 | 139600 | 139400 | 139600 | 139200 | 1008 |
| 525 | 20230913 | 100700 | 3512986000 | 139200 | 139000 | 139300 | 139000 | 937 |
| 526 | 20230913 | 100600 | 3382567900 | 139000 | 139100 | 139100 | 139000 | 121 |
| 527 | 20230913 | 100500 | 3365743900 | 139100 | 139100 | 139100 | 139000 | 62 |
| 528 | 20230913 | 100400 | 3357119900 | 139100 | 139000 | 139100 | 139000 | 15 |
| 529 | 20230913 | 100300 | 3355033700 | 139100 | 139100 | 139100 | 139100 | 81 |
| 530 | 20230913 | 100200 | 3343766600 | 139000 | 138800 | 139200 | 138800 | 711 |
| 531 | 20230913 | 100100 | 3244957500 | 138900 | 138800 | 138900 | 138800 | 5 |
| 532 | 20230913 | 100000 | 3244263400 | 138900 | 138900 | 138900 | 138900 | 201 |
| 533 | 20230913 | 095900 | 3216344500 | 138800 | 138400 | 138800 | 138400 | 1194 |
| 534 | 20230913 | 095800 | 3050771300 | 138300 | 138300 | 138300 | 138300 | 0 |
| 535 | 20230913 | 095700 | 3050771300 | 138300 | 138200 | 138500 | 138200 | 1024 |
| 536 | 20230913 | 095600 | 2909106800 | 138200 | 138300 | 138300 | 138200 | 148 |
| 537 | 20230913 | 095500 | 2888638800 | 138200 | 138200 | 138200 | 138200 | 6 |
| 538 | 20230913 | 095400 | 2887809600 | 138200 | 138200 | 138300 | 138200 | 77 |
| 539 | 20230913 | 095300 | 2877160800 | 138300 | 138000 | 138300 | 138000 | 785 |
| 540 | 20230913 | 095200 | 2768717300 | 138000 | 138000 | 138100 | 138000 | 35 |
| 541 | 20230913 | 095100 | 2763887200 | 138100 | 138100 | 138200 | 138100 | 227 |
| 542 | 20230913 | 095000 | 2732538400 | 138100 | 138400 | 138400 | 138100 | 174 |
| 543 | 20230913 | 094900 | 2708470500 | 138400 | 138400 | 138500 | 138400 | 134 |
| 544 | 20230913 | 094800 | 2689921100 | 138400 | 138600 | 138600 | 138400 | 310 |
| 545 | 20230913 | 094700 | 2646979700 | 138600 | 138600 | 138600 | 138600 | 73 |
| 546 | 20230913 | 094600 | 2636861900 | 138600 | 138600 | 138700 | 138600 | 306 |
| 547 | 20230913 | 094500 | 2594435900 | 138600 | 138600 | 138600 | 138600 | 23 |
| 548 | 20230913 | 094400 | 2591248100 | 138600 | 138500 | 138700 | 138500 | 67 |
| 549 | 20230913 | 094300 | 2581964400 | 138400 | 138500 | 138500 | 138300 | 278 |
| 550 | 20230913 | 094200 | 2543488400 | 138700 | 138700 | 138700 | 138500 | 325 |
| 551 | 20230913 | 094100 | 2498413900 | 138700 | 138800 | 138800 | 138600 | 682 |
| 552 | 20230913 | 094000 | 2403838400 | 138800 | 138700 | 138800 | 138700 | 49 |
| 553 | 20230913 | 093900 | 2397040000 | 138700 | 138800 | 138800 | 138700 | 35 |
| 554 | 20230913 | 093800 | 2392183900 | 138700 | 138800 | 138800 | 138700 | 92 |
| 555 | 20230913 | 093700 | 2379416400 | 138700 | 138300 | 138800 | 138300 | 441 |
| 556 | 20230913 | 093600 | 2318302900 | 138300 | 138300 | 138400 | 138300 | 176 |
| 557 | 20230913 | 093500 | 2293961600 | 138300 | 138200 | 138300 | 138200 | 92 |
| 558 | 20230913 | 093400 | 2281238800 | 138400 | 138300 | 138400 | 138200 | 268 |
| 559 | 20230913 | 093300 | 2244175600 | 138200 | 138200 | 138300 | 138200 | 202 |
| 560 | 20230913 | 093200 | 2216239700 | 138200 | 138200 | 138400 | 138200 | 291 |
| 561 | 20230913 | 093100 | 2175999300 | 138300 | 138000 | 138300 | 138000 | 616 |
| 562 | 20230913 | 093000 | 2090908000 | 138000 | 138000 | 138100 | 138000 | 282 |
| 563 | 20230913 | 092900 | 2051990900 | 138000 | 138000 | 138100 | 138000 | 114 |
| 564 | 20230913 | 092800 | 2036253500 | 138000 | 138200 | 138200 | 138000 | 1025 |
| 565 | 20230913 | 092700 | 1894702300 | 138200 | 138300 | 138300 | 138200 | 149 |
| 566 | 20230913 | 092600 | 1874096500 | 138300 | 138400 | 138400 | 138300 | 150 |
| 567 | 20230913 | 092500 | 1853342300 | 138400 | 138500 | 138500 | 138300 | 182 |
| 568 | 20230913 | 092400 | 1828144200 | 138700 | 138600 | 138700 | 138500 | 201 |
| 569 | 20230913 | 092300 | 1800272900 | 138600 | 138400 | 138600 | 138400 | 308 |
| 570 | 20230913 | 092200 | 1757613200 | 138300 | 138300 | 138300 | 138200 | 124 |
| 571 | 20230913 | 092100 | 1740464300 | 138200 | 138500 | 138800 | 138200 | 983 |
| 572 | 20230913 | 092000 | 1604349700 | 138800 | 138800 | 138800 | 138800 | 226 |
| 573 | 20230913 | 091900 | 1572980900 | 138800 | 138800 | 138800 | 138500 | 104 |
| 574 | 20230913 | 091800 | 1558554300 | 138800 | 138800 | 139000 | 138600 | 625 |
| 575 | 20230913 | 091700 | 1471765000 | 138900 | 138700 | 139000 | 138700 | 252 |
| 576 | 20230913 | 091600 | 1436766800 | 138700 | 138600 | 138900 | 138600 | 276 |
| 577 | 20230913 | 091500 | 1398463800 | 138600 | 138600 | 138700 | 138600 | 284 |
| 578 | 20230913 | 091400 | 1359088900 | 138600 | 138700 | 139000 | 138500 | 335 |
| 579 | 20230913 | 091300 | 1312584100 | 138700 | 138400 | 139000 | 138400 | 795 |
| 580 | 20230913 | 091200 | 1202231200 | 138600 | 138600 | 138600 | 138400 | 148 |
| 581 | 20230913 | 091100 | 1181722700 | 138300 | 138800 | 138800 | 138300 | 70 |
| 582 | 20230913 | 091000 | 1172007300 | 138900 | 138700 | 139200 | 138600 | 881 |
| 583 | 20230913 | 090900 | 1049574500 | 138600 | 138600 | 138600 | 138200 | 481 |
| 584 | 20230913 | 090800 | 982951500 | 138300 | 138700 | 138700 | 138200 | 698 |
| 585 | 20230913 | 090700 | 886219100 | 138700 | 138400 | 138800 | 138400 | 425 |
| 586 | 20230913 | 090600 | 827302600 | 138200 | 138500 | 138500 | 138200 | 307 |
| 587 | 20230913 | 090500 | 784858400 | 138500 | 138500 | 138500 | 138200 | 473 |
| 588 | 20230913 | 090400 | 719367400 | 138500 | 138800 | 138900 | 138500 | 638 |
| 589 | 20230913 | 090300 | 630868300 | 138800 | 138600 | 139400 | 138600 | 2443 |
| 590 | 20230913 | 090200 | 291120300 | 138600 | 138600 | 138600 | 138200 | 326 |
| 591 | 20230913 | 090100 | 245973400 | 138600 | 137900 | 138700 | 137900 | 811 |
| 592 | 20230913 | 090000 | 133821300 | 137900 | 137600 | 138100 | 137600 | 970 |