35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 190900 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 10816 |
| 3 | 20230918 | 190800 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 4 | 20230918 | 190700 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 5 | 20230918 | 190600 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 6 | 20230918 | 190500 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 7 | 20230918 | 190400 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 8 | 20230918 | 190300 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 9 | 20230918 | 190200 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 10 | 20230918 | 190100 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 11 | 20230918 | 190000 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 12 | 20230918 | 185900 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 13 | 20230918 | 185800 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 14 | 20230918 | 185700 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 15 | 20230918 | 185600 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 16 | 20230918 | 185500 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 17 | 20230918 | 185400 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 18 | 20230918 | 185300 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 19 | 20230918 | 185200 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 20 | 20230918 | 185100 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 21 | 20230918 | 185000 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 22 | 20230918 | 184900 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 23 | 20230918 | 184800 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 24 | 20230918 | 184700 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 25 | 20230918 | 184600 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 26 | 20230918 | 184500 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 27 | 20230918 | 184400 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 28 | 20230918 | 184300 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 29 | 20230918 | 184200 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 30 | 20230918 | 184100 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 31 | 20230918 | 184000 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 32 | 20230918 | 183900 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 10816 |
| 33 | 20230918 | 183800 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 34 | 20230918 | 183700 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 35 | 20230918 | 183600 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 36 | 20230918 | 183500 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 37 | 20230918 | 183400 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 38 | 20230918 | 183300 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 39 | 20230918 | 183200 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 40 | 20230918 | 183100 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 41 | 20230918 | 183000 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 42 | 20230918 | 182900 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 43 | 20230918 | 182800 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 44 | 20230918 | 182700 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 45 | 20230918 | 182600 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 46 | 20230918 | 182500 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 47 | 20230918 | 182400 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 48 | 20230918 | 182300 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 49 | 20230918 | 182200 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 50 | 20230918 | 182100 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 51 | 20230918 | 182000 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 52 | 20230918 | 181900 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 53 | 20230918 | 181800 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 54 | 20230918 | 181700 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 55 | 20230918 | 181600 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 56 | 20230918 | 181500 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 57 | 20230918 | 181400 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 58 | 20230918 | 181300 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 59 | 20230918 | 181200 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 60 | 20230918 | 181100 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 61 | 20230918 | 181000 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 62 | 20230918 | 180900 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 10816 |
| 63 | 20230918 | 180800 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 64 | 20230918 | 180700 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 65 | 20230918 | 180600 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 66 | 20230918 | 180500 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 67 | 20230918 | 180400 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 68 | 20230918 | 180300 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 69 | 20230918 | 180200 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 70 | 20230918 | 180100 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 71 | 20230918 | 180000 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 72 | 20230918 | 175900 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 73 | 20230918 | 175800 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 74 | 20230918 | 175700 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 75 | 20230918 | 175600 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 76 | 20230918 | 175500 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 77 | 20230918 | 175400 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 78 | 20230918 | 175300 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 79 | 20230918 | 175200 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 80 | 20230918 | 175100 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 81 | 20230918 | 175000 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 82 | 20230918 | 174900 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 83 | 20230918 | 174800 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 84 | 20230918 | 174700 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 85 | 20230918 | 174600 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 86 | 20230918 | 174500 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 87 | 20230918 | 174400 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 88 | 20230918 | 174300 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 89 | 20230918 | 174200 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 90 | 20230918 | 174100 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 91 | 20230918 | 174000 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 92 | 20230918 | 173900 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 10816 |
| 93 | 20230918 | 173800 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 94 | 20230918 | 173700 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 95 | 20230918 | 173600 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 96 | 20230918 | 173500 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 97 | 20230918 | 173400 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 98 | 20230918 | 173300 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 99 | 20230918 | 173200 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 100 | 20230918 | 173100 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 101 | 20230918 | 173000 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 102 | 20230918 | 172900 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 103 | 20230918 | 172800 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 104 | 20230918 | 172700 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 105 | 20230918 | 172600 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 106 | 20230918 | 172500 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 107 | 20230918 | 172400 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 108 | 20230918 | 172300 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 109 | 20230918 | 172200 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 110 | 20230918 | 172100 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 111 | 20230918 | 172000 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 112 | 20230918 | 171900 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 113 | 20230918 | 171800 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 114 | 20230918 | 171700 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 115 | 20230918 | 171600 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 116 | 20230918 | 171500 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 117 | 20230918 | 171400 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 118 | 20230918 | 171300 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 119 | 20230918 | 171200 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 120 | 20230918 | 171100 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 121 | 20230918 | 171000 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 122 | 20230918 | 170900 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 10816 |
| 123 | 20230918 | 170800 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 124 | 20230918 | 170700 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 125 | 20230918 | 170600 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 126 | 20230918 | 170500 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 127 | 20230918 | 170400 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 128 | 20230918 | 170300 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 129 | 20230918 | 170200 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 130 | 20230918 | 170100 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 131 | 20230918 | 170000 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 132 | 20230918 | 165900 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 133 | 20230918 | 165800 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 134 | 20230918 | 165700 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 135 | 20230918 | 165600 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 136 | 20230918 | 165500 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 137 | 20230918 | 165400 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 138 | 20230918 | 165300 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 139 | 20230918 | 165200 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 140 | 20230918 | 165100 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 141 | 20230918 | 165000 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 142 | 20230918 | 164900 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 143 | 20230918 | 164800 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 144 | 20230918 | 164700 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 145 | 20230918 | 164600 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 146 | 20230918 | 164500 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 147 | 20230918 | 164400 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 148 | 20230918 | 164300 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 149 | 20230918 | 164200 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 150 | 20230918 | 164100 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 151 | 20230918 | 164000 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 152 | 20230918 | 163900 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 10816 |
| 153 | 20230918 | 163800 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 154 | 20230918 | 163700 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 155 | 20230918 | 163600 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 156 | 20230918 | 163500 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 157 | 20230918 | 163400 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 158 | 20230918 | 163300 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 159 | 20230918 | 163200 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 160 | 20230918 | 163100 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 161 | 20230918 | 163000 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 162 | 20230918 | 162900 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 163 | 20230918 | 162800 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 164 | 20230918 | 162700 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 165 | 20230918 | 162600 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 166 | 20230918 | 162500 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 167 | 20230918 | 162400 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 168 | 20230918 | 162300 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 169 | 20230918 | 162200 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 170 | 20230918 | 162100 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 171 | 20230918 | 162000 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 172 | 20230918 | 161900 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 173 | 20230918 | 161800 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 174 | 20230918 | 161700 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 175 | 20230918 | 161600 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 176 | 20230918 | 161500 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 177 | 20230918 | 161400 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 178 | 20230918 | 161300 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 179 | 20230918 | 161200 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 180 | 20230918 | 161100 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 181 | 20230918 | 161000 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 182 | 20230918 | 160900 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 10816 |
| 183 | 20230918 | 160800 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 184 | 20230918 | 160700 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 185 | 20230918 | 160600 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 186 | 20230918 | 160500 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 187 | 20230918 | 160400 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 188 | 20230918 | 160300 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 189 | 20230918 | 160200 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 190 | 20230918 | 160100 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 191 | 20230918 | 160000 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 192 | 20230918 | 155900 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 193 | 20230918 | 155800 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 194 | 20230918 | 155700 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 195 | 20230918 | 155600 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 196 | 20230918 | 155500 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 197 | 20230918 | 155400 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 198 | 20230918 | 155300 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 199 | 20230918 | 155200 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 200 | 20230918 | 155100 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 201 | 20230918 | 155000 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 202 | 20230918 | 154900 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 203 | 20230918 | 154800 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 204 | 20230918 | 154700 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 205 | 20230918 | 154600 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 206 | 20230918 | 154500 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 207 | 20230918 | 154400 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 208 | 20230918 | 154300 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 209 | 20230918 | 154200 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 210 | 20230918 | 154100 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 211 | 20230918 | 154000 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 212 | 20230918 | 153900 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 10816 |
| 213 | 20230918 | 153800 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 214 | 20230918 | 153700 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 215 | 20230918 | 153600 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 216 | 20230918 | 153500 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 217 | 20230918 | 153400 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 218 | 20230918 | 153300 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 219 | 20230918 | 153200 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 220 | 20230918 | 153100 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 0 |
| 221 | 20230918 | 153000 | 29394742200 | 108800 | 108800 | 108800 | 108800 | 10816 |
| 222 | 20230918 | 152900 | 28217961400 | 108900 | 108900 | 108900 | 108900 | 0 |
| 223 | 20230918 | 152800 | 28217961400 | 108900 | 108900 | 108900 | 108900 | 0 |
| 224 | 20230918 | 152700 | 28217961400 | 108900 | 108900 | 108900 | 108900 | 0 |
| 225 | 20230918 | 152600 | 28217961400 | 108900 | 108900 | 108900 | 108900 | 0 |
| 226 | 20230918 | 152500 | 28217961400 | 108900 | 108900 | 108900 | 108900 | 0 |
| 227 | 20230918 | 152400 | 28217961400 | 108900 | 108900 | 108900 | 108900 | 0 |
| 228 | 20230918 | 152300 | 28217961400 | 108900 | 108900 | 108900 | 108900 | 0 |
| 229 | 20230918 | 152200 | 28217961400 | 108900 | 108900 | 108900 | 108900 | 0 |
| 230 | 20230918 | 152100 | 28217961400 | 108900 | 108900 | 108900 | 108900 | 0 |
| 231 | 20230918 | 152000 | 28217961400 | 108900 | 108900 | 108900 | 108900 | 0 |
| 232 | 20230918 | 151900 | 28217961400 | 108900 | 108900 | 108900 | 108700 | 1471 |
| 233 | 20230918 | 151800 | 28057935400 | 108700 | 108900 | 108900 | 108700 | 1094 |
| 234 | 20230918 | 151700 | 27938961400 | 108900 | 108900 | 108900 | 108700 | 1377 |
| 235 | 20230918 | 151600 | 27789202300 | 108900 | 108700 | 108900 | 108600 | 1087 |
| 236 | 20230918 | 151500 | 27671008000 | 108800 | 108700 | 108800 | 108600 | 1108 |
| 237 | 20230918 | 151400 | 27550567800 | 108800 | 108700 | 108800 | 108700 | 3303 |
| 238 | 20230918 | 151300 | 27191335500 | 108700 | 108700 | 108800 | 108700 | 1478 |
| 239 | 20230918 | 151200 | 27030676500 | 108700 | 108700 | 108800 | 108700 | 1140 |
| 240 | 20230918 | 151100 | 26906757100 | 108700 | 108700 | 108800 | 108700 | 496 |
| 241 | 20230918 | 151000 | 26852825400 | 108700 | 108600 | 108800 | 108600 | 904 |
| 242 | 20230918 | 150900 | 26754565400 | 108600 | 108900 | 108900 | 108600 | 412 |
| 243 | 20230918 | 150800 | 26709793900 | 108900 | 108800 | 108900 | 108600 | 853 |
| 244 | 20230918 | 150700 | 26617020000 | 108900 | 108900 | 108900 | 108800 | 544 |
| 245 | 20230918 | 150600 | 26557803900 | 108900 | 108900 | 109000 | 108900 | 442 |
| 246 | 20230918 | 150500 | 26509666400 | 108900 | 108900 | 109000 | 108900 | 352 |
| 247 | 20230918 | 150400 | 26471331800 | 109000 | 108900 | 109000 | 108900 | 265 |
| 248 | 20230918 | 150300 | 26442469500 | 108900 | 109000 | 109000 | 108900 | 616 |
| 249 | 20230918 | 150200 | 26375362400 | 109000 | 108800 | 109000 | 108800 | 1429 |
| 250 | 20230918 | 150100 | 26219744500 | 108800 | 108900 | 108900 | 108800 | 789 |
| 251 | 20230918 | 150000 | 26133832400 | 108900 | 108800 | 108900 | 108800 | 820 |
| 252 | 20230918 | 145900 | 26044550800 | 108900 | 108800 | 108900 | 108700 | 1298 |
| 253 | 20230918 | 145800 | 25903355600 | 108800 | 108700 | 108800 | 108700 | 665 |
| 254 | 20230918 | 145700 | 25831037100 | 108800 | 108800 | 108800 | 108700 | 646 |
| 255 | 20230918 | 145600 | 25760777900 | 108800 | 108800 | 108800 | 108700 | 789 |
| 256 | 20230918 | 145500 | 25674966200 | 108800 | 108700 | 108800 | 108700 | 694 |
| 257 | 20230918 | 145400 | 25599464300 | 108800 | 108800 | 108800 | 108700 | 1154 |
| 258 | 20230918 | 145300 | 25473953700 | 108800 | 108800 | 108800 | 108700 | 370 |
| 259 | 20230918 | 145200 | 25433708200 | 108800 | 108700 | 108800 | 108600 | 1092 |
| 260 | 20230918 | 145100 | 25315017100 | 108700 | 108700 | 108800 | 108600 | 1683 |
| 261 | 20230918 | 145000 | 25132092100 | 108700 | 108600 | 108700 | 108600 | 688 |
| 262 | 20230918 | 144900 | 25057362000 | 108600 | 108700 | 108700 | 108600 | 324 |
| 263 | 20230918 | 144800 | 25022158700 | 108700 | 108700 | 108700 | 108600 | 212 |
| 264 | 20230918 | 144700 | 24999132100 | 108600 | 108600 | 108700 | 108600 | 1078 |
| 265 | 20230918 | 144600 | 24882020800 | 108600 | 108400 | 108600 | 108400 | 2063 |
| 266 | 20230918 | 144500 | 24658190600 | 108400 | 108400 | 108500 | 108400 | 741 |
| 267 | 20230918 | 144400 | 24577861800 | 108400 | 108700 | 108700 | 108400 | 1383 |
| 268 | 20230918 | 144300 | 24427825500 | 108600 | 108600 | 108700 | 108600 | 753 |
| 269 | 20230918 | 144200 | 24346041400 | 108700 | 108600 | 108700 | 108600 | 526 |
| 270 | 20230918 | 144100 | 24288891700 | 108700 | 108600 | 108700 | 108600 | 113 |
| 271 | 20230918 | 144000 | 24276617700 | 108700 | 108600 | 108700 | 108600 | 2169 |
| 272 | 20230918 | 143900 | 24040956200 | 108600 | 108600 | 108700 | 108600 | 265 |
| 273 | 20230918 | 143800 | 24012159600 | 108600 | 108700 | 108700 | 108600 | 398 |
| 274 | 20230918 | 143700 | 23968933600 | 108600 | 108800 | 108800 | 108600 | 963 |
| 275 | 20230918 | 143600 | 23864242600 | 108800 | 108400 | 108800 | 108400 | 2025 |
| 276 | 20230918 | 143500 | 23644376500 | 108400 | 108500 | 108500 | 108400 | 1780 |
| 277 | 20230918 | 143400 | 23451396000 | 108400 | 108400 | 108500 | 108400 | 171 |
| 278 | 20230918 | 143300 | 23432848900 | 108500 | 108500 | 108600 | 108400 | 1429 |
| 279 | 20230918 | 143200 | 23277822600 | 108500 | 108700 | 108800 | 108400 | 2007 |
| 280 | 20230918 | 143100 | 23059905700 | 108700 | 108600 | 108800 | 108600 | 2823 |
| 281 | 20230918 | 143000 | 22753167800 | 108500 | 108500 | 108600 | 108500 | 370 |
| 282 | 20230918 | 142900 | 22713002000 | 108600 | 108600 | 108600 | 108500 | 446 |
| 283 | 20230918 | 142800 | 22664602500 | 108600 | 108600 | 108600 | 108500 | 216 |
| 284 | 20230918 | 142700 | 22641154400 | 108500 | 108600 | 108600 | 108500 | 458 |
| 285 | 20230918 | 142600 | 22591450300 | 108600 | 108500 | 108600 | 108500 | 436 |
| 286 | 20230918 | 142500 | 22544125500 | 108500 | 108500 | 108600 | 108500 | 279 |
| 287 | 20230918 | 142400 | 22513836200 | 108600 | 108500 | 108600 | 108500 | 297 |
| 288 | 20230918 | 142300 | 22481583700 | 108600 | 108400 | 108600 | 108400 | 1026 |
| 289 | 20230918 | 142200 | 22370266500 | 108400 | 108500 | 108500 | 108400 | 454 |
| 290 | 20230918 | 142100 | 22321014700 | 108500 | 108500 | 108500 | 108400 | 2500 |
| 291 | 20230918 | 142000 | 22049770300 | 108400 | 108500 | 108600 | 108400 | 935 |
| 292 | 20230918 | 141900 | 21948329300 | 108600 | 108600 | 108600 | 108500 | 106 |
| 293 | 20230918 | 141800 | 21936826700 | 108500 | 108600 | 108700 | 108500 | 303 |
| 294 | 20230918 | 141700 | 21903921700 | 108600 | 108600 | 108700 | 108500 | 1037 |
| 295 | 20230918 | 141600 | 21791304300 | 108500 | 108600 | 108700 | 108500 | 227 |
| 296 | 20230918 | 141500 | 21766651600 | 108700 | 108500 | 108700 | 108500 | 628 |
| 297 | 20230918 | 141400 | 21698463800 | 108600 | 108500 | 108600 | 108400 | 3788 |
| 298 | 20230918 | 141300 | 21287337200 | 108500 | 108500 | 108600 | 108500 | 210 |
| 299 | 20230918 | 141200 | 21264550100 | 108500 | 108600 | 108700 | 108500 | 903 |
| 300 | 20230918 | 141100 | 21166512300 | 108600 | 108600 | 108700 | 108600 | 353 |
| 301 | 20230918 | 141000 | 21128164900 | 108600 | 108900 | 108900 | 108600 | 1639 |
| 302 | 20230918 | 140900 | 20949938200 | 108800 | 108800 | 108900 | 108800 | 184 |
| 303 | 20230918 | 140800 | 20929917100 | 108900 | 108900 | 108900 | 108800 | 391 |
| 304 | 20230918 | 140700 | 20887375500 | 108800 | 108900 | 108900 | 108800 | 109 |
| 305 | 20230918 | 140600 | 20875512100 | 108900 | 108800 | 108900 | 108800 | 608 |
| 306 | 20230918 | 140500 | 20809306200 | 108800 | 108800 | 108900 | 108700 | 592 |
| 307 | 20230918 | 140400 | 20744893800 | 108800 | 108800 | 108900 | 108800 | 1028 |
| 308 | 20230918 | 140300 | 20633046200 | 108800 | 108800 | 108900 | 108700 | 565 |
| 309 | 20230918 | 140200 | 20571583600 | 108800 | 108900 | 108900 | 108800 | 230 |
| 310 | 20230918 | 140100 | 20546558400 | 108800 | 108900 | 109200 | 108800 | 435 |
| 311 | 20230918 | 140000 | 20499173300 | 108800 | 108700 | 108800 | 108700 | 474 |
| 312 | 20230918 | 135900 | 20447603100 | 108800 | 108800 | 109000 | 108600 | 1775 |
| 313 | 20230918 | 135800 | 20254379600 | 108800 | 108800 | 108800 | 108600 | 1363 |
| 314 | 20230918 | 135700 | 20106155800 | 108700 | 108800 | 108800 | 108700 | 989 |
| 315 | 20230918 | 135600 | 19998623500 | 108800 | 108800 | 108900 | 108700 | 1635 |
| 316 | 20230918 | 135500 | 19820777900 | 108800 | 109100 | 109200 | 108700 | 5771 |
| 317 | 20230918 | 135400 | 19192073300 | 109200 | 109200 | 109200 | 109100 | 528 |
| 318 | 20230918 | 135300 | 19134460400 | 109100 | 109200 | 109200 | 109000 | 522 |
| 319 | 20230918 | 135200 | 19077513300 | 109200 | 109100 | 109200 | 109000 | 2340 |
| 320 | 20230918 | 135100 | 18822220900 | 109100 | 109400 | 109400 | 109100 | 2007 |
| 321 | 20230918 | 135000 | 18603006600 | 109300 | 109400 | 109400 | 109300 | 53 |
| 322 | 20230918 | 134900 | 18597212500 | 109400 | 109300 | 109400 | 109300 | 200 |
| 323 | 20230918 | 134800 | 18575333200 | 109300 | 109300 | 109400 | 109300 | 45 |
| 324 | 20230918 | 134700 | 18570413000 | 109300 | 109400 | 109400 | 109300 | 61 |
| 325 | 20230918 | 134600 | 18563743300 | 109400 | 109300 | 109400 | 109300 | 78 |
| 326 | 20230918 | 134500 | 18555216500 | 109400 | 109300 | 109400 | 109300 | 45 |
| 327 | 20230918 | 134400 | 18550296000 | 109400 | 109300 | 109400 | 109300 | 205 |
| 328 | 20230918 | 134300 | 18527883300 | 109400 | 109400 | 109400 | 109300 | 29 |
| 329 | 20230918 | 134200 | 18524712600 | 109400 | 109200 | 109400 | 109200 | 691 |
| 330 | 20230918 | 134100 | 18449192200 | 109200 | 109200 | 109300 | 109200 | 48 |
| 331 | 20230918 | 134000 | 18443949400 | 109200 | 109300 | 109400 | 109200 | 299 |
| 332 | 20230918 | 133900 | 18411282200 | 109300 | 109400 | 109400 | 109300 | 419 |
| 333 | 20230918 | 133800 | 18365485000 | 109400 | 109200 | 109400 | 109200 | 630 |
| 334 | 20230918 | 133700 | 18296628800 | 109200 | 109300 | 109400 | 109200 | 615 |
| 335 | 20230918 | 133600 | 18229410000 | 109300 | 109300 | 109400 | 109200 | 645 |
| 336 | 20230918 | 133500 | 18158930900 | 109300 | 109400 | 109400 | 109300 | 341 |
| 337 | 20230918 | 133400 | 18121649200 | 109300 | 109400 | 109400 | 109300 | 292 |
| 338 | 20230918 | 133300 | 18089728300 | 109400 | 109300 | 109400 | 109200 | 540 |
| 339 | 20230918 | 133200 | 18030710100 | 109300 | 109300 | 109400 | 109200 | 670 |
| 340 | 20230918 | 133100 | 17957486300 | 109300 | 109400 | 109500 | 109300 | 864 |
| 341 | 20230918 | 133000 | 17862978700 | 109500 | 109400 | 109500 | 109400 | 499 |
| 342 | 20230918 | 132900 | 17808339200 | 109400 | 109500 | 109500 | 109400 | 306 |
| 343 | 20230918 | 132800 | 17774835700 | 109400 | 109200 | 109600 | 109200 | 1718 |
| 344 | 20230918 | 132700 | 17586698800 | 109300 | 109500 | 109500 | 109200 | 1078 |
| 345 | 20230918 | 132600 | 17468844100 | 109400 | 109600 | 109600 | 109400 | 1513 |
| 346 | 20230918 | 132500 | 17303156600 | 109600 | 109700 | 109800 | 109600 | 1384 |
| 347 | 20230918 | 132400 | 17151336300 | 109600 | 109800 | 109800 | 109600 | 233 |
| 348 | 20230918 | 132300 | 17125792900 | 109800 | 109700 | 109800 | 109700 | 520 |
| 349 | 20230918 | 132200 | 17068748000 | 109700 | 109800 | 109800 | 109700 | 240 |
| 350 | 20230918 | 132100 | 17042407800 | 109800 | 109600 | 109800 | 109600 | 991 |
| 351 | 20230918 | 132000 | 16933659900 | 109600 | 109600 | 109700 | 109600 | 365 |
| 352 | 20230918 | 131900 | 16893654700 | 109600 | 109600 | 109600 | 109500 | 1619 |
| 353 | 20230918 | 131800 | 16716276300 | 109600 | 109700 | 109700 | 109600 | 48 |
| 354 | 20230918 | 131700 | 16711012100 | 109700 | 109800 | 109800 | 109600 | 857 |
| 355 | 20230918 | 131600 | 16617003300 | 109800 | 109700 | 109800 | 109700 | 126 |
| 356 | 20230918 | 131500 | 16603170500 | 109700 | 109700 | 109800 | 109700 | 62 |
| 357 | 20230918 | 131400 | 16596363700 | 109800 | 109800 | 109800 | 109700 | 860 |
| 358 | 20230918 | 131300 | 16501962000 | 109700 | 109800 | 109800 | 109700 | 1118 |
| 359 | 20230918 | 131200 | 16379315000 | 109800 | 109800 | 109800 | 109700 | 465 |
| 360 | 20230918 | 131100 | 16328259700 | 109800 | 109900 | 109900 | 109700 | 388 |
| 361 | 20230918 | 131000 | 16285659500 | 109900 | 109900 | 109900 | 109800 | 56 |
| 362 | 20230918 | 130900 | 16279509400 | 109900 | 109800 | 109900 | 109800 | 13 |
| 363 | 20230918 | 130800 | 16278080800 | 109800 | 110000 | 110100 | 109800 | 748 |
| 364 | 20230918 | 130700 | 16195884300 | 110100 | 110000 | 110100 | 109900 | 139 |
| 365 | 20230918 | 130600 | 16180593900 | 109900 | 109900 | 109900 | 109800 | 390 |
| 366 | 20230918 | 130500 | 16137736300 | 109900 | 109900 | 109900 | 109800 | 27 |
| 367 | 20230918 | 130400 | 16134770000 | 109800 | 109700 | 109900 | 109700 | 203 |
| 368 | 20230918 | 130300 | 16112480300 | 109700 | 110000 | 110000 | 109700 | 290 |
| 369 | 20230918 | 130200 | 16080621100 | 110000 | 110000 | 110100 | 109800 | 854 |
| 370 | 20230918 | 130100 | 15986759800 | 110000 | 110100 | 110200 | 109900 | 472 |
| 371 | 20230918 | 130000 | 15934807000 | 110200 | 110000 | 110200 | 110000 | 443 |
| 372 | 20230918 | 125900 | 15886032500 | 110000 | 110100 | 110100 | 110000 | 130 |
| 373 | 20230918 | 125800 | 15871729200 | 110000 | 109900 | 110100 | 109900 | 230 |
| 374 | 20230918 | 125700 | 15846428500 | 110000 | 109800 | 110000 | 109700 | 341 |
| 375 | 20230918 | 125600 | 15808984500 | 109700 | 110000 | 110000 | 109700 | 528 |
| 376 | 20230918 | 125500 | 15750995700 | 110000 | 110100 | 110200 | 109900 | 269 |
| 377 | 20230918 | 125400 | 15721386700 | 110200 | 110000 | 110200 | 109900 | 574 |
| 378 | 20230918 | 125300 | 15658227800 | 109900 | 110000 | 110000 | 109900 | 38 |
| 379 | 20230918 | 125200 | 15654049000 | 110000 | 109900 | 110000 | 109900 | 72 |
| 380 | 20230918 | 125100 | 15646133100 | 110000 | 109900 | 110000 | 109900 | 22 |
| 381 | 20230918 | 125000 | 15643713600 | 110000 | 109900 | 110000 | 109900 | 169 |
| 382 | 20230918 | 124900 | 15625123900 | 110000 | 109800 | 110000 | 109800 | 186 |
| 383 | 20230918 | 124800 | 15604680400 | 109900 | 110000 | 110000 | 109800 | 190 |
| 384 | 20230918 | 124700 | 15583799500 | 110000 | 110000 | 110000 | 109900 | 43 |
| 385 | 20230918 | 124600 | 15579071000 | 109900 | 109900 | 110000 | 109900 | 40 |
| 386 | 20230918 | 124500 | 15574674600 | 109900 | 109800 | 109900 | 109800 | 164 |
| 387 | 20230918 | 124400 | 15556652000 | 109900 | 109900 | 110000 | 109800 | 386 |
| 388 | 20230918 | 124300 | 15514230300 | 109900 | 109900 | 109900 | 109800 | 92 |
| 389 | 20230918 | 124200 | 15504122900 | 109800 | 109800 | 109900 | 109800 | 28 |
| 390 | 20230918 | 124100 | 15501046400 | 109800 | 109900 | 109900 | 109700 | 334 |
| 391 | 20230918 | 124000 | 15464388600 | 109900 | 110000 | 110000 | 109900 | 147 |
| 392 | 20230918 | 123900 | 15448230800 | 110000 | 109800 | 110000 | 109700 | 649 |
| 393 | 20230918 | 123800 | 15376923500 | 109700 | 109900 | 110000 | 109700 | 360 |
| 394 | 20230918 | 123700 | 15337372100 | 110000 | 110300 | 110300 | 109900 | 160 |
| 395 | 20230918 | 123600 | 15319751100 | 110200 | 110000 | 110200 | 110000 | 404 |
| 396 | 20230918 | 123500 | 15275300800 | 109900 | 110000 | 110000 | 109900 | 154 |
| 397 | 20230918 | 123400 | 15258362800 | 110000 | 109700 | 110100 | 109700 | 1108 |
| 398 | 20230918 | 123300 | 15136513100 | 109600 | 110000 | 110100 | 109600 | 1511 |
| 399 | 20230918 | 123200 | 14970723800 | 110100 | 110100 | 110100 | 110000 | 126 |
| 400 | 20230918 | 123100 | 14956851800 | 110000 | 110000 | 110100 | 110000 | 164 |
| 401 | 20230918 | 123000 | 14938800400 | 110100 | 110000 | 110100 | 110000 | 80 |
| 402 | 20230918 | 122900 | 14929996500 | 110100 | 110200 | 110200 | 110000 | 291 |
| 403 | 20230918 | 122800 | 14897952700 | 110200 | 110200 | 110200 | 110100 | 142 |
| 404 | 20230918 | 122700 | 14882304700 | 110200 | 110100 | 110200 | 110100 | 116 |
| 405 | 20230918 | 122600 | 14869529300 | 110100 | 110200 | 110200 | 110100 | 58 |
| 406 | 20230918 | 122500 | 14863141600 | 110100 | 110200 | 110200 | 110100 | 23 |
| 407 | 20230918 | 122400 | 14860607700 | 110100 | 110000 | 110200 | 110000 | 129 |
| 408 | 20230918 | 122300 | 14846402000 | 110100 | 110100 | 110100 | 110000 | 156 |
| 409 | 20230918 | 122200 | 14829226800 | 110000 | 109900 | 110100 | 109900 | 499 |
| 410 | 20230918 | 122100 | 14774324900 | 109900 | 110200 | 110300 | 109900 | 759 |
| 411 | 20230918 | 122000 | 14690725200 | 110200 | 110300 | 110300 | 110200 | 101 |
| 412 | 20230918 | 121900 | 14679585200 | 110500 | 110200 | 110500 | 110200 | 543 |
| 413 | 20230918 | 121800 | 14619694400 | 110200 | 110100 | 110400 | 110100 | 510 |
| 414 | 20230918 | 121700 | 14563444300 | 110200 | 110300 | 110400 | 110200 | 351 |
| 415 | 20230918 | 121600 | 14524698600 | 110400 | 110200 | 110400 | 110200 | 653 |
| 416 | 20230918 | 121500 | 14452661600 | 110200 | 110200 | 110400 | 110100 | 461 |
| 417 | 20230918 | 121400 | 14401820100 | 110200 | 110100 | 110200 | 110000 | 213 |
| 418 | 20230918 | 121300 | 14378353700 | 110100 | 109900 | 110100 | 109800 | 555 |
| 419 | 20230918 | 121200 | 14317307600 | 110100 | 109800 | 110100 | 109700 | 201 |
| 420 | 20230918 | 121100 | 14295219600 | 109900 | 110000 | 110100 | 109800 | 225 |
| 421 | 20230918 | 121000 | 14270471100 | 110000 | 109900 | 110100 | 109900 | 167 |
| 422 | 20230918 | 120900 | 14252108300 | 109900 | 109700 | 109900 | 109600 | 223 |
| 423 | 20230918 | 120800 | 14227603700 | 109800 | 110000 | 110100 | 109600 | 1272 |
| 424 | 20230918 | 120700 | 14088012700 | 110000 | 110000 | 110000 | 110000 | 46 |
| 425 | 20230918 | 120600 | 14082952700 | 109900 | 109900 | 110000 | 109800 | 245 |
| 426 | 20230918 | 120500 | 14056026000 | 109800 | 109800 | 109900 | 109800 | 27 |
| 427 | 20230918 | 120400 | 14053059400 | 109900 | 109900 | 109900 | 109800 | 96 |
| 428 | 20230918 | 120300 | 14042512500 | 109900 | 109800 | 109900 | 109800 | 25 |
| 429 | 20230918 | 120200 | 14039766400 | 109900 | 109600 | 109900 | 109600 | 497 |
| 430 | 20230918 | 120100 | 13985228000 | 109600 | 109700 | 109700 | 109600 | 193 |
| 431 | 20230918 | 120000 | 13964071300 | 109700 | 109800 | 109800 | 109700 | 121 |
| 432 | 20230918 | 115900 | 13950793500 | 109700 | 109800 | 109800 | 109700 | 68 |
| 433 | 20230918 | 115800 | 13943330600 | 109700 | 109700 | 109800 | 109600 | 62 |
| 434 | 20230918 | 115700 | 13936528200 | 109700 | 109900 | 109900 | 109600 | 297 |
| 435 | 20230918 | 115600 | 13903948000 | 109900 | 109900 | 109900 | 109800 | 40 |
| 436 | 20230918 | 115500 | 13899554600 | 109900 | 109700 | 109900 | 109600 | 139 |
| 437 | 20230918 | 115400 | 13884300500 | 109700 | 109800 | 109900 | 109700 | 348 |
| 438 | 20230918 | 115300 | 13846078700 | 109800 | 109700 | 109800 | 109700 | 123 |
| 439 | 20230918 | 115200 | 13832584100 | 109700 | 109700 | 109800 | 109600 | 207 |
| 440 | 20230918 | 115100 | 13809874200 | 109700 | 109700 | 109700 | 109600 | 168 |
| 441 | 20230918 | 115000 | 13791447100 | 109700 | 109700 | 109700 | 109600 | 145 |
| 442 | 20230918 | 114900 | 13775544900 | 109700 | 109700 | 109800 | 109600 | 282 |
| 443 | 20230918 | 114800 | 13744609700 | 109700 | 109800 | 109800 | 109700 | 20 |
| 444 | 20230918 | 114700 | 13742414700 | 109700 | 109700 | 109800 | 109600 | 112 |
| 445 | 20230918 | 114600 | 13730120400 | 109600 | 109700 | 109800 | 109600 | 35 |
| 446 | 20230918 | 114500 | 13726280100 | 109700 | 109700 | 109800 | 109600 | 97 |
| 447 | 20230918 | 114400 | 13715639000 | 109800 | 109700 | 109800 | 109700 | 345 |
| 448 | 20230918 | 114300 | 13677784900 | 109700 | 109800 | 109800 | 109700 | 164 |
| 449 | 20230918 | 114200 | 13659784200 | 109800 | 109900 | 109900 | 109700 | 120 |
| 450 | 20230918 | 114100 | 13646611700 | 109900 | 109900 | 109900 | 109800 | 86 |
| 451 | 20230918 | 114000 | 13637165300 | 109900 | 109900 | 109900 | 109800 | 120 |
| 452 | 20230918 | 113900 | 13623977500 | 109900 | 109800 | 109900 | 109800 | 123 |
| 453 | 20230918 | 113800 | 13610468200 | 109900 | 109900 | 109900 | 109800 | 211 |
| 454 | 20230918 | 113700 | 13587279600 | 109900 | 109800 | 109900 | 109800 | 376 |
| 455 | 20230918 | 113600 | 13545966700 | 109900 | 109900 | 109900 | 109800 | 48 |
| 456 | 20230918 | 113500 | 13540691900 | 109900 | 109800 | 109900 | 109800 | 88 |
| 457 | 20230918 | 113400 | 13531026100 | 109900 | 109900 | 109900 | 109900 | 7 |
| 458 | 20230918 | 113300 | 13530256800 | 109800 | 109900 | 109900 | 109800 | 25 |
| 459 | 20230918 | 113200 | 13527510000 | 109700 | 109700 | 109900 | 109700 | 187 |
| 460 | 20230918 | 113100 | 13506985200 | 109700 | 109900 | 109900 | 109600 | 1465 |
| 461 | 20230918 | 113000 | 13346271400 | 109800 | 109800 | 109900 | 109800 | 141 |
| 462 | 20230918 | 112900 | 13330788600 | 109800 | 109800 | 109900 | 109800 | 12 |
| 463 | 20230918 | 112800 | 13329470300 | 109900 | 109800 | 109900 | 109800 | 43 |
| 464 | 20230918 | 112700 | 13324747100 | 109800 | 109900 | 109900 | 109800 | 45 |
| 465 | 20230918 | 112600 | 13319805400 | 109900 | 109900 | 109900 | 109800 | 74 |
| 466 | 20230918 | 112500 | 13311678500 | 109900 | 109800 | 109900 | 109800 | 143 |
| 467 | 20230918 | 112400 | 13295963000 | 109900 | 109700 | 109900 | 109700 | 83 |
| 468 | 20230918 | 112300 | 13286852900 | 109700 | 109800 | 109900 | 109700 | 764 |
| 469 | 20230918 | 112200 | 13202966100 | 109800 | 109700 | 109800 | 109700 | 27 |
| 470 | 20230918 | 112100 | 13200003800 | 109800 | 109900 | 110000 | 109700 | 654 |
| 471 | 20230918 | 112000 | 13128148700 | 109900 | 110000 | 110000 | 109900 | 46 |
| 472 | 20230918 | 111900 | 13123092600 | 110000 | 110100 | 110100 | 109900 | 94 |
| 473 | 20230918 | 111800 | 13112752500 | 110200 | 110300 | 110300 | 110000 | 1111 |
| 474 | 20230918 | 111700 | 12990260800 | 110300 | 110200 | 110300 | 110200 | 48 |
| 475 | 20230918 | 111600 | 12984970300 | 110200 | 110200 | 110300 | 110200 | 12 |
| 476 | 20230918 | 111500 | 12983647300 | 110300 | 110200 | 110300 | 110200 | 45 |
| 477 | 20230918 | 111400 | 12978685800 | 110200 | 110200 | 110300 | 110200 | 29 |
| 478 | 20230918 | 111300 | 12975489300 | 110200 | 110300 | 110300 | 110200 | 46 |
| 479 | 20230918 | 111200 | 12970419200 | 110200 | 109900 | 110300 | 109900 | 64 |
| 480 | 20230918 | 111100 | 12963366700 | 109900 | 110100 | 110200 | 109900 | 582 |
| 481 | 20230918 | 111000 | 12899275200 | 110100 | 110200 | 110200 | 110000 | 26 |
| 482 | 20230918 | 110900 | 12896412200 | 110100 | 110200 | 110200 | 110000 | 41 |
| 483 | 20230918 | 110800 | 12891901100 | 110000 | 110000 | 110200 | 110000 | 251 |
| 484 | 20230918 | 110700 | 12864278300 | 109900 | 110000 | 110100 | 109900 | 271 |
| 485 | 20230918 | 110600 | 12834466700 | 110000 | 109900 | 110000 | 109900 | 5 |
| 486 | 20230918 | 110500 | 12833917000 | 109900 | 110100 | 110100 | 109900 | 78 |
| 487 | 20230918 | 110400 | 12825335900 | 110200 | 110200 | 110200 | 109900 | 16 |
| 488 | 20230918 | 110300 | 12823573600 | 110200 | 109700 | 110200 | 109700 | 1569 |
| 489 | 20230918 | 110200 | 12651276000 | 109700 | 109800 | 109800 | 109600 | 256 |
| 490 | 20230918 | 110100 | 12623191500 | 109800 | 109800 | 109800 | 109700 | 142 |
| 491 | 20230918 | 110000 | 12607604900 | 109800 | 109700 | 109800 | 109700 | 187 |
| 492 | 20230918 | 105900 | 12587073100 | 109800 | 109700 | 109800 | 109700 | 447 |
| 493 | 20230918 | 105800 | 12538018400 | 109700 | 109900 | 109900 | 109700 | 374 |
| 494 | 20230918 | 105700 | 12496970600 | 109900 | 109900 | 109900 | 109800 | 176 |
| 495 | 20230918 | 105600 | 12477628400 | 109900 | 109900 | 109900 | 109800 | 493 |
| 496 | 20230918 | 105500 | 12423453100 | 110000 | 110000 | 110000 | 109900 | 112 |
| 497 | 20230918 | 105400 | 12411141700 | 110000 | 110000 | 110100 | 109900 | 112 |
| 498 | 20230918 | 105300 | 12398829400 | 110000 | 110100 | 110200 | 110000 | 509 |
| 499 | 20230918 | 105200 | 12342808400 | 110100 | 110100 | 110200 | 110100 | 45 |
| 500 | 20230918 | 105100 | 12337853400 | 110300 | 110100 | 110300 | 110000 | 429 |
| 501 | 20230918 | 105000 | 12290573300 | 110000 | 110100 | 110200 | 110000 | 449 |
| 502 | 20230918 | 104900 | 12241138900 | 110000 | 110100 | 110100 | 110000 | 235 |
| 503 | 20230918 | 104800 | 12215287300 | 110100 | 110100 | 110200 | 110000 | 61 |
| 504 | 20230918 | 104700 | 12208571100 | 110100 | 110200 | 110200 | 110100 | 123 |
| 505 | 20230918 | 104600 | 12195024900 | 110200 | 109900 | 110200 | 109800 | 1117 |
| 506 | 20230918 | 104500 | 12072194500 | 109900 | 109800 | 109900 | 109800 | 24 |
| 507 | 20230918 | 104400 | 12069558600 | 109800 | 109800 | 109900 | 109800 | 283 |
| 508 | 20230918 | 104300 | 12038464000 | 109800 | 109800 | 109900 | 109600 | 82 |
| 509 | 20230918 | 104200 | 12029461400 | 109500 | 109900 | 109900 | 109500 | 334 |
| 510 | 20230918 | 104100 | 11992796500 | 109900 | 109400 | 109900 | 109300 | 1811 |
| 511 | 20230918 | 104000 | 11794519400 | 109400 | 110000 | 110100 | 109300 | 25149 |
| 512 | 20230918 | 103900 | 9042401100 | 110000 | 110400 | 110400 | 110000 | 41 |
| 513 | 20230918 | 103800 | 9037888100 | 110400 | 109900 | 110400 | 109900 | 1525 |
| 514 | 20230918 | 103700 | 8869853600 | 110000 | 110100 | 110100 | 109900 | 2186 |
| 515 | 20230918 | 103600 | 8629435600 | 110000 | 110300 | 110300 | 110000 | 638 |
| 516 | 20230918 | 103500 | 8559183400 | 110300 | 110300 | 110300 | 110200 | 240 |
| 517 | 20230918 | 103400 | 8532731800 | 110300 | 110000 | 110300 | 110000 | 64 |
| 518 | 20230918 | 103300 | 8525678100 | 110100 | 110100 | 110100 | 110000 | 905 |
| 519 | 20230918 | 103200 | 8426046100 | 110100 | 110000 | 110100 | 110000 | 258 |
| 520 | 20230918 | 103100 | 8397641600 | 110000 | 110100 | 110200 | 110000 | 124 |
| 521 | 20230918 | 103000 | 8383989100 | 110200 | 110200 | 110200 | 110100 | 365 |
| 522 | 20230918 | 102900 | 8343780000 | 110200 | 110200 | 110200 | 110100 | 303 |
| 523 | 20230918 | 102800 | 8310399700 | 110200 | 110200 | 110300 | 110200 | 638 |
| 524 | 20230918 | 102700 | 8240071400 | 110200 | 110400 | 110400 | 110200 | 620 |
| 525 | 20230918 | 102600 | 8171724400 | 110400 | 110300 | 110400 | 110300 | 114 |
| 526 | 20230918 | 102500 | 8159148600 | 110400 | 110300 | 110400 | 110300 | 341 |
| 527 | 20230918 | 102400 | 8121530200 | 110400 | 110300 | 110400 | 110300 | 40 |
| 528 | 20230918 | 102300 | 8117117300 | 110400 | 110400 | 110600 | 110300 | 172 |
| 529 | 20230918 | 102200 | 8098127800 | 110400 | 110500 | 110600 | 110300 | 463 |
| 530 | 20230918 | 102100 | 8047002600 | 110500 | 110400 | 110600 | 110400 | 1081 |
| 531 | 20230918 | 102000 | 7927637900 | 110400 | 110300 | 110400 | 110300 | 92 |
| 532 | 20230918 | 101900 | 7917489800 | 110300 | 110300 | 110400 | 110300 | 244 |
| 533 | 20230918 | 101800 | 7890575500 | 110400 | 110400 | 110400 | 110300 | 992 |
| 534 | 20230918 | 101700 | 7781080000 | 110500 | 110400 | 110500 | 110400 | 289 |
| 535 | 20230918 | 101600 | 7749170400 | 110400 | 110600 | 110600 | 110400 | 800 |
| 536 | 20230918 | 101500 | 7660778200 | 110600 | 110500 | 110600 | 110500 | 206 |
| 537 | 20230918 | 101400 | 7638013700 | 110600 | 110700 | 110700 | 110600 | 2689 |
| 538 | 20230918 | 101300 | 7340604300 | 110700 | 110800 | 110800 | 110700 | 839 |
| 539 | 20230918 | 101200 | 7247666000 | 110800 | 110900 | 110900 | 110800 | 99 |
| 540 | 20230918 | 101100 | 7236690100 | 110900 | 110800 | 110900 | 110800 | 629 |
| 541 | 20230918 | 101000 | 7166954500 | 110900 | 110700 | 110900 | 110700 | 864 |
| 542 | 20230918 | 100900 | 7071210000 | 110700 | 110700 | 110700 | 110700 | 111 |
| 543 | 20230918 | 100800 | 7058922300 | 110600 | 110800 | 110800 | 110600 | 117 |
| 544 | 20230918 | 100700 | 7045970200 | 110800 | 110700 | 110800 | 110700 | 207 |
| 545 | 20230918 | 100600 | 7023052200 | 110700 | 110800 | 110800 | 110600 | 117 |
| 546 | 20230918 | 100500 | 7010100400 | 110600 | 110700 | 110700 | 110600 | 795 |
| 547 | 20230918 | 100400 | 6922094300 | 110700 | 110800 | 110800 | 110500 | 2336 |
| 548 | 20230918 | 100300 | 6663727500 | 110800 | 110700 | 110900 | 110700 | 2217 |
| 549 | 20230918 | 100200 | 6418025300 | 110700 | 110700 | 110800 | 110600 | 477 |
| 550 | 20230918 | 100100 | 6365221300 | 110700 | 110700 | 110800 | 110600 | 562 |
| 551 | 20230918 | 100000 | 6303007400 | 110700 | 110800 | 110800 | 110600 | 279 |
| 552 | 20230918 | 095900 | 6272124600 | 110800 | 110700 | 110800 | 110600 | 209 |
| 553 | 20230918 | 095800 | 6248989300 | 110700 | 110800 | 110800 | 110600 | 84 |
| 554 | 20230918 | 095700 | 6239697400 | 110600 | 110900 | 110900 | 110600 | 314 |
| 555 | 20230918 | 095600 | 6204919200 | 110900 | 110800 | 110900 | 110700 | 326 |
| 556 | 20230918 | 095500 | 6168783100 | 110600 | 110700 | 110800 | 110600 | 930 |
| 557 | 20230918 | 095400 | 6065848900 | 110600 | 110600 | 110700 | 110500 | 259 |
| 558 | 20230918 | 095300 | 6037201900 | 110500 | 110700 | 110700 | 110500 | 545 |
| 559 | 20230918 | 095200 | 5976920600 | 110700 | 110900 | 110900 | 110700 | 298 |
| 560 | 20230918 | 095100 | 5943924900 | 110900 | 110900 | 110900 | 110700 | 256 |
| 561 | 20230918 | 095000 | 5915556600 | 110900 | 110800 | 110900 | 110800 | 659 |
| 562 | 20230918 | 094900 | 5842489900 | 110800 | 110700 | 110800 | 110600 | 419 |
| 563 | 20230918 | 094800 | 5796089200 | 110600 | 110600 | 110700 | 110600 | 24 |
| 564 | 20230918 | 094700 | 5793434400 | 110700 | 110600 | 110800 | 110600 | 1256 |
| 565 | 20230918 | 094600 | 5654474400 | 110600 | 110400 | 110600 | 110400 | 894 |
| 566 | 20230918 | 094500 | 5555677800 | 110400 | 110400 | 110500 | 110400 | 23 |
| 567 | 20230918 | 094400 | 5553137800 | 110400 | 110400 | 110600 | 110400 | 1219 |
| 568 | 20230918 | 094300 | 5418498000 | 110400 | 110100 | 110400 | 110100 | 514 |
| 569 | 20230918 | 094200 | 5361843200 | 110100 | 110000 | 110100 | 110000 | 265 |
| 570 | 20230918 | 094100 | 5332679600 | 110100 | 110000 | 110200 | 110000 | 402 |
| 571 | 20230918 | 094000 | 5288441400 | 110000 | 110200 | 110200 | 110000 | 125 |
| 572 | 20230918 | 093900 | 5274683700 | 109900 | 110000 | 110200 | 109900 | 342 |
| 573 | 20230918 | 093800 | 5237068400 | 110000 | 110100 | 110200 | 110000 | 290 |
| 574 | 20230918 | 093700 | 5205161000 | 110100 | 110200 | 110200 | 110000 | 179 |
| 575 | 20230918 | 093600 | 5185448000 | 110200 | 110200 | 110200 | 110000 | 1849 |
| 576 | 20230918 | 093500 | 4981912800 | 110300 | 110300 | 110300 | 110200 | 488 |
| 577 | 20230918 | 093400 | 4928090700 | 110300 | 110400 | 110400 | 110300 | 577 |
| 578 | 20230918 | 093300 | 4864429700 | 110400 | 110400 | 110500 | 110400 | 295 |
| 579 | 20230918 | 093200 | 4831847300 | 110400 | 110600 | 110600 | 110300 | 778 |
| 580 | 20230918 | 093100 | 4745940000 | 110300 | 110500 | 110600 | 110300 | 945 |
| 581 | 20230918 | 093000 | 4641579900 | 110500 | 110400 | 110500 | 110300 | 320 |
| 582 | 20230918 | 092900 | 4606252300 | 110300 | 110500 | 110500 | 110200 | 578 |
| 583 | 20230918 | 092800 | 4542496800 | 110300 | 110400 | 110500 | 110300 | 348 |
| 584 | 20230918 | 092700 | 4504077900 | 110400 | 110200 | 110400 | 110100 | 949 |
| 585 | 20230918 | 092600 | 4399471500 | 110200 | 110000 | 110300 | 110000 | 272 |
| 586 | 20230918 | 092500 | 4369536500 | 110000 | 110200 | 110400 | 110000 | 1011 |
| 587 | 20230918 | 092400 | 4258137200 | 110300 | 110200 | 110400 | 110100 | 1061 |
| 588 | 20230918 | 092300 | 4141137500 | 110100 | 110100 | 110200 | 110100 | 132 |
| 589 | 20230918 | 092200 | 4126603000 | 110200 | 110000 | 110200 | 110000 | 989 |
| 590 | 20230918 | 092100 | 4017765800 | 110000 | 109900 | 110000 | 109800 | 339 |
| 591 | 20230918 | 092000 | 3980511100 | 109800 | 109900 | 110100 | 109800 | 615 |
| 592 | 20230918 | 091900 | 3912892300 | 110000 | 110100 | 110200 | 110000 | 1832 |
| 593 | 20230918 | 091800 | 3711307800 | 110200 | 110400 | 110400 | 110100 | 1269 |
| 594 | 20230918 | 091700 | 3571466300 | 110300 | 110500 | 110600 | 110300 | 1039 |
| 595 | 20230918 | 091600 | 3456670200 | 110500 | 110900 | 110900 | 110500 | 2046 |
| 596 | 20230918 | 091500 | 3230245200 | 110800 | 110900 | 111100 | 110800 | 900 |
| 597 | 20230918 | 091400 | 3130438500 | 110900 | 111100 | 111200 | 110900 | 1554 |
| 598 | 20230918 | 091300 | 2958042000 | 111100 | 110800 | 111100 | 110800 | 776 |
| 599 | 20230918 | 091200 | 2871971300 | 110900 | 110900 | 110900 | 110800 | 482 |
| 600 | 20230918 | 091100 | 2818529900 | 110900 | 110900 | 111100 | 110900 | 986 |
| 601 | 20230918 | 091000 | 2709077600 | 110800 | 111200 | 111200 | 110700 | 1092 |
| 602 | 20230918 | 090900 | 2587997600 | 111200 | 111000 | 111200 | 110700 | 1113 |
| 603 | 20230918 | 090800 | 2464452700 | 110900 | 110800 | 110900 | 110500 | 2000 |
| 604 | 20230918 | 090700 | 2242961100 | 110800 | 111400 | 111400 | 110800 | 1617 |
| 605 | 20230918 | 090600 | 2063270300 | 111200 | 111200 | 111600 | 111100 | 3484 |
| 606 | 20230918 | 090500 | 1675510200 | 111200 | 111100 | 111400 | 111000 | 2477 |
| 607 | 20230918 | 090400 | 1400034200 | 111200 | 110400 | 111200 | 110400 | 2411 |
| 608 | 20230918 | 090300 | 1133297800 | 110400 | 109400 | 110500 | 109400 | 1601 |
| 609 | 20230918 | 090200 | 957446900 | 109500 | 109600 | 109800 | 109500 | 1202 |
| 610 | 20230918 | 090100 | 825719000 | 109700 | 109800 | 109800 | 109500 | 814 |
| 611 | 20230918 | 090000 | 736461300 | 109900 | 109900 | 109900 | 108900 | 6450 |