35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190700 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 5543 |
| 3 | 20230919 | 190600 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 4 | 20230919 | 190500 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 5 | 20230919 | 190400 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 6 | 20230919 | 190300 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 7 | 20230919 | 190200 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 8 | 20230919 | 190100 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 9 | 20230919 | 190000 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 10 | 20230919 | 185900 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 11 | 20230919 | 185800 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 12 | 20230919 | 185700 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 13 | 20230919 | 185600 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 14 | 20230919 | 185500 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 15 | 20230919 | 185400 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 16 | 20230919 | 185300 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 17 | 20230919 | 185200 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 18 | 20230919 | 185100 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 19 | 20230919 | 185000 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 20 | 20230919 | 184900 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 21 | 20230919 | 184800 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 22 | 20230919 | 184700 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 23 | 20230919 | 184600 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 24 | 20230919 | 184500 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 25 | 20230919 | 184400 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 26 | 20230919 | 184300 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 27 | 20230919 | 184200 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 28 | 20230919 | 184100 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 29 | 20230919 | 184000 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 30 | 20230919 | 183900 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 31 | 20230919 | 183800 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 32 | 20230919 | 183700 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 5543 |
| 33 | 20230919 | 183600 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 34 | 20230919 | 183500 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 35 | 20230919 | 183400 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 36 | 20230919 | 183300 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 37 | 20230919 | 183200 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 38 | 20230919 | 183100 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 39 | 20230919 | 183000 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 40 | 20230919 | 182900 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 41 | 20230919 | 182800 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 42 | 20230919 | 182700 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 43 | 20230919 | 182600 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 44 | 20230919 | 182500 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 45 | 20230919 | 182400 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 46 | 20230919 | 182300 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 47 | 20230919 | 182200 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 48 | 20230919 | 182100 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 49 | 20230919 | 182000 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 50 | 20230919 | 181900 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 51 | 20230919 | 181800 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 52 | 20230919 | 181700 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 53 | 20230919 | 181600 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 54 | 20230919 | 181500 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 55 | 20230919 | 181400 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 56 | 20230919 | 181300 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 57 | 20230919 | 181200 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 58 | 20230919 | 181100 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 59 | 20230919 | 181000 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 60 | 20230919 | 180900 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 61 | 20230919 | 180800 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 62 | 20230919 | 180700 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 5543 |
| 63 | 20230919 | 180600 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 64 | 20230919 | 180500 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 65 | 20230919 | 180400 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 66 | 20230919 | 180300 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 67 | 20230919 | 180200 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 68 | 20230919 | 180100 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 69 | 20230919 | 180000 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 70 | 20230919 | 175900 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 71 | 20230919 | 175800 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 72 | 20230919 | 175700 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 73 | 20230919 | 175600 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 74 | 20230919 | 175500 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 75 | 20230919 | 175400 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 76 | 20230919 | 175300 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 77 | 20230919 | 175200 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 78 | 20230919 | 175100 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 79 | 20230919 | 175000 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 80 | 20230919 | 174900 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 81 | 20230919 | 174800 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 82 | 20230919 | 174700 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 83 | 20230919 | 174600 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 84 | 20230919 | 174500 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 85 | 20230919 | 174400 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 86 | 20230919 | 174300 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 87 | 20230919 | 174200 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 88 | 20230919 | 174100 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 89 | 20230919 | 174000 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 90 | 20230919 | 173900 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 91 | 20230919 | 173800 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 92 | 20230919 | 173700 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 5543 |
| 93 | 20230919 | 173600 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 94 | 20230919 | 173500 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 95 | 20230919 | 173400 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 96 | 20230919 | 173300 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 97 | 20230919 | 173200 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 98 | 20230919 | 173100 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 99 | 20230919 | 173000 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 100 | 20230919 | 172900 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 101 | 20230919 | 172800 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 102 | 20230919 | 172700 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 103 | 20230919 | 172600 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 104 | 20230919 | 172500 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 105 | 20230919 | 172400 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 106 | 20230919 | 172300 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 107 | 20230919 | 172200 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 108 | 20230919 | 172100 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 109 | 20230919 | 172000 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 110 | 20230919 | 171900 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 111 | 20230919 | 171800 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 112 | 20230919 | 171700 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 113 | 20230919 | 171600 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 114 | 20230919 | 171500 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 115 | 20230919 | 171400 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 116 | 20230919 | 171300 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 117 | 20230919 | 171200 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 118 | 20230919 | 171100 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 119 | 20230919 | 171000 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 120 | 20230919 | 170900 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 121 | 20230919 | 170800 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 122 | 20230919 | 170700 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 5543 |
| 123 | 20230919 | 170600 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 124 | 20230919 | 170500 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 125 | 20230919 | 170400 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 126 | 20230919 | 170300 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 127 | 20230919 | 170200 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 128 | 20230919 | 170100 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 129 | 20230919 | 170000 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 130 | 20230919 | 165900 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 131 | 20230919 | 165800 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 132 | 20230919 | 165700 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 133 | 20230919 | 165600 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 134 | 20230919 | 165500 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 135 | 20230919 | 165400 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 136 | 20230919 | 165300 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 137 | 20230919 | 165200 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 138 | 20230919 | 165100 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 139 | 20230919 | 165000 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 140 | 20230919 | 164900 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 141 | 20230919 | 164800 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 142 | 20230919 | 164700 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 143 | 20230919 | 164600 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 144 | 20230919 | 164500 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 145 | 20230919 | 164400 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 146 | 20230919 | 164300 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 147 | 20230919 | 164200 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 148 | 20230919 | 164100 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 149 | 20230919 | 164000 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 150 | 20230919 | 163900 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 151 | 20230919 | 163800 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 152 | 20230919 | 163700 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 5543 |
| 153 | 20230919 | 163600 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 154 | 20230919 | 163500 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 155 | 20230919 | 163400 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 156 | 20230919 | 163300 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 157 | 20230919 | 163200 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 158 | 20230919 | 163100 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 159 | 20230919 | 163000 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 160 | 20230919 | 162900 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 161 | 20230919 | 162800 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 162 | 20230919 | 162700 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 163 | 20230919 | 162600 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 164 | 20230919 | 162500 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 165 | 20230919 | 162400 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 166 | 20230919 | 162300 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 167 | 20230919 | 162200 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 168 | 20230919 | 162100 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 169 | 20230919 | 162000 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 170 | 20230919 | 161900 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 171 | 20230919 | 161800 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 172 | 20230919 | 161700 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 173 | 20230919 | 161600 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 174 | 20230919 | 161500 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 175 | 20230919 | 161400 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 176 | 20230919 | 161300 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 177 | 20230919 | 161200 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 178 | 20230919 | 161100 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 179 | 20230919 | 161000 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 180 | 20230919 | 160900 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 181 | 20230919 | 160800 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 182 | 20230919 | 160700 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 5543 |
| 183 | 20230919 | 160600 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 184 | 20230919 | 160500 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 185 | 20230919 | 160400 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 186 | 20230919 | 160300 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 187 | 20230919 | 160200 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 188 | 20230919 | 160100 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 189 | 20230919 | 160000 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 190 | 20230919 | 155900 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 191 | 20230919 | 155800 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 192 | 20230919 | 155700 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 193 | 20230919 | 155600 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 194 | 20230919 | 155500 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 195 | 20230919 | 155400 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 196 | 20230919 | 155300 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 197 | 20230919 | 155200 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 198 | 20230919 | 155100 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 199 | 20230919 | 155000 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 200 | 20230919 | 154900 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 201 | 20230919 | 154800 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 202 | 20230919 | 154700 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 203 | 20230919 | 154600 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 204 | 20230919 | 154500 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 205 | 20230919 | 154400 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 206 | 20230919 | 154300 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 207 | 20230919 | 154200 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 208 | 20230919 | 154100 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 209 | 20230919 | 154000 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 210 | 20230919 | 153900 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 211 | 20230919 | 153800 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 212 | 20230919 | 153700 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 5543 |
| 213 | 20230919 | 153600 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 214 | 20230919 | 153500 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 215 | 20230919 | 153400 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 216 | 20230919 | 153300 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 217 | 20230919 | 153200 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 218 | 20230919 | 153100 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 0 |
| 219 | 20230919 | 153000 | 26332188500 | 109600 | 109600 | 109600 | 109600 | 5543 |
| 220 | 20230919 | 152900 | 25724675700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 221 | 20230919 | 152800 | 25724675700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 222 | 20230919 | 152700 | 25724675700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 223 | 20230919 | 152600 | 25724675700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 224 | 20230919 | 152500 | 25724675700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 225 | 20230919 | 152400 | 25724675700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 226 | 20230919 | 152300 | 25724675700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 227 | 20230919 | 152200 | 25724675700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 228 | 20230919 | 152100 | 25724675700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 229 | 20230919 | 152000 | 25724675700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 230 | 20230919 | 151900 | 25724675700 | 109500 | 109900 | 109900 | 109500 | 2117 |
| 231 | 20230919 | 151800 | 25492227300 | 109900 | 109800 | 109900 | 109800 | 1001 |
| 232 | 20230919 | 151700 | 25382226200 | 109900 | 109900 | 109900 | 109800 | 652 |
| 233 | 20230919 | 151600 | 25310583300 | 109800 | 109800 | 109900 | 109800 | 257 |
| 234 | 20230919 | 151500 | 25282361700 | 109800 | 109800 | 109900 | 109800 | 300 |
| 235 | 20230919 | 151400 | 25249414800 | 109800 | 109800 | 109900 | 109800 | 224 |
| 236 | 20230919 | 151300 | 25224813700 | 109800 | 109900 | 109900 | 109800 | 239 |
| 237 | 20230919 | 151200 | 25198550700 | 109900 | 109800 | 109900 | 109800 | 246 |
| 238 | 20230919 | 151100 | 25171516800 | 109800 | 109900 | 109900 | 109800 | 339 |
| 239 | 20230919 | 151000 | 25134267000 | 109900 | 109700 | 109900 | 109700 | 1454 |
| 240 | 20230919 | 150900 | 24974618500 | 109700 | 109700 | 109800 | 109700 | 243 |
| 241 | 20230919 | 150800 | 24947956100 | 109800 | 109800 | 109800 | 109700 | 280 |
| 242 | 20230919 | 150700 | 24917233000 | 109800 | 109800 | 109800 | 109700 | 268 |
| 243 | 20230919 | 150600 | 24887812300 | 109900 | 109800 | 109900 | 109800 | 568 |
| 244 | 20230919 | 150500 | 24825391700 | 109800 | 109700 | 109900 | 109600 | 1761 |
| 245 | 20230919 | 150400 | 24632010700 | 109700 | 109700 | 109700 | 109600 | 265 |
| 246 | 20230919 | 150300 | 24602942200 | 109700 | 109400 | 109700 | 109400 | 2767 |
| 247 | 20230919 | 150200 | 24300098200 | 109400 | 109400 | 109400 | 109300 | 1093 |
| 248 | 20230919 | 150100 | 24180613900 | 109400 | 109400 | 109400 | 109300 | 331 |
| 249 | 20230919 | 150000 | 24144413800 | 109300 | 109300 | 109400 | 109200 | 416 |
| 250 | 20230919 | 145900 | 24098930500 | 109300 | 109300 | 109400 | 109200 | 1662 |
| 251 | 20230919 | 145800 | 23917271200 | 109200 | 109300 | 109300 | 109100 | 583 |
| 252 | 20230919 | 145700 | 23853608900 | 109200 | 109200 | 109300 | 109200 | 277 |
| 253 | 20230919 | 145600 | 23823349200 | 109300 | 109400 | 109400 | 109200 | 408 |
| 254 | 20230919 | 145500 | 23778747000 | 109300 | 109500 | 109600 | 109300 | 743 |
| 255 | 20230919 | 145400 | 23697441800 | 109500 | 109400 | 109600 | 109400 | 105 |
| 256 | 20230919 | 145300 | 23685942500 | 109700 | 109300 | 109800 | 109300 | 4101 |
| 257 | 20230919 | 145200 | 23237073100 | 109400 | 109400 | 109500 | 109200 | 716 |
| 258 | 20230919 | 145100 | 23158806100 | 109400 | 109400 | 109500 | 109400 | 168 |
| 259 | 20230919 | 145000 | 23140419800 | 109600 | 109600 | 109600 | 109400 | 341 |
| 260 | 20230919 | 144900 | 23103081300 | 109500 | 109500 | 109600 | 109400 | 533 |
| 261 | 20230919 | 144800 | 23044710200 | 109600 | 109500 | 109600 | 109500 | 204 |
| 262 | 20230919 | 144700 | 23022365700 | 109500 | 109400 | 109600 | 109400 | 663 |
| 263 | 20230919 | 144600 | 22949769300 | 109500 | 109700 | 109800 | 109500 | 656 |
| 264 | 20230919 | 144500 | 22877859600 | 109800 | 109800 | 109900 | 109700 | 894 |
| 265 | 20230919 | 144400 | 22779695100 | 109800 | 109800 | 109800 | 109700 | 198 |
| 266 | 20230919 | 144300 | 22757958300 | 109800 | 109700 | 109800 | 109600 | 773 |
| 267 | 20230919 | 144200 | 22673170400 | 109600 | 109500 | 109700 | 109400 | 1700 |
| 268 | 20230919 | 144100 | 22486955000 | 109500 | 109500 | 109500 | 109400 | 388 |
| 269 | 20230919 | 144000 | 22444486500 | 109500 | 109200 | 109500 | 109200 | 278 |
| 270 | 20230919 | 143900 | 22414073900 | 109200 | 109300 | 109400 | 109000 | 2860 |
| 271 | 20230919 | 143800 | 22101391000 | 109400 | 109200 | 109400 | 109100 | 822 |
| 272 | 20230919 | 143700 | 22011553500 | 109100 | 109100 | 109300 | 109100 | 1005 |
| 273 | 20230919 | 143600 | 21901821200 | 109100 | 109200 | 109200 | 109100 | 312 |
| 274 | 20230919 | 143500 | 21867769000 | 109200 | 109200 | 109300 | 109200 | 203 |
| 275 | 20230919 | 143400 | 21845595100 | 109300 | 109100 | 109300 | 109100 | 232 |
| 276 | 20230919 | 143300 | 21820264800 | 109200 | 109000 | 109200 | 109000 | 549 |
| 277 | 20230919 | 143200 | 21760360400 | 109100 | 108900 | 109100 | 108900 | 671 |
| 278 | 20230919 | 143100 | 21687211900 | 108900 | 108900 | 109000 | 108900 | 283 |
| 279 | 20230919 | 143000 | 21656382500 | 108900 | 109000 | 109000 | 108900 | 275 |
| 280 | 20230919 | 142900 | 21626411500 | 108900 | 109000 | 109000 | 108900 | 400 |
| 281 | 20230919 | 142800 | 21582821600 | 109000 | 109100 | 109100 | 108900 | 119 |
| 282 | 20230919 | 142700 | 21569852000 | 109000 | 108900 | 109100 | 108800 | 1801 |
| 283 | 20230919 | 142600 | 21373684500 | 108800 | 108900 | 109000 | 108800 | 1129 |
| 284 | 20230919 | 142500 | 21250732300 | 108900 | 109000 | 109000 | 108900 | 831 |
| 285 | 20230919 | 142400 | 21160169800 | 109000 | 109200 | 109200 | 109000 | 1068 |
| 286 | 20230919 | 142300 | 21043649300 | 109100 | 109200 | 109200 | 109100 | 279 |
| 287 | 20230919 | 142200 | 21013194400 | 109100 | 109200 | 109200 | 109100 | 102 |
| 288 | 20230919 | 142100 | 21002061700 | 109200 | 109100 | 109200 | 109100 | 126 |
| 289 | 20230919 | 142000 | 20988307100 | 109200 | 109100 | 109200 | 109100 | 329 |
| 290 | 20230919 | 141900 | 20952402900 | 109100 | 109200 | 109200 | 109100 | 99 |
| 291 | 20230919 | 141800 | 20941595900 | 109100 | 109100 | 109200 | 109100 | 135 |
| 292 | 20230919 | 141700 | 20926859800 | 109100 | 109200 | 109200 | 109100 | 641 |
| 293 | 20230919 | 141600 | 20856921000 | 109200 | 109100 | 109200 | 109100 | 212 |
| 294 | 20230919 | 141500 | 20833774600 | 109100 | 109100 | 109200 | 109100 | 191 |
| 295 | 20230919 | 141400 | 20812924700 | 109200 | 109200 | 109200 | 109100 | 136 |
| 296 | 20230919 | 141300 | 20798078000 | 109100 | 109100 | 109200 | 109100 | 64 |
| 297 | 20230919 | 141200 | 20791095200 | 109100 | 109100 | 109200 | 109100 | 390 |
| 298 | 20230919 | 141100 | 20748528900 | 109200 | 109100 | 109200 | 109100 | 158 |
| 299 | 20230919 | 141000 | 20731282900 | 109100 | 109200 | 109200 | 109100 | 165 |
| 300 | 20230919 | 140900 | 20713280600 | 109100 | 109200 | 109200 | 109100 | 275 |
| 301 | 20230919 | 140800 | 20683269800 | 109200 | 109100 | 109300 | 109100 | 281 |
| 302 | 20230919 | 140700 | 20652582200 | 109100 | 109300 | 109300 | 109100 | 163 |
| 303 | 20230919 | 140600 | 20634787600 | 109300 | 109300 | 109400 | 109100 | 403 |
| 304 | 20230919 | 140500 | 20590761200 | 109400 | 109400 | 109500 | 109400 | 283 |
| 305 | 20230919 | 140400 | 20559790400 | 109500 | 109000 | 109500 | 109000 | 2392 |
| 306 | 20230919 | 140300 | 20298667100 | 109000 | 109000 | 109100 | 109000 | 453 |
| 307 | 20230919 | 140200 | 20249253500 | 109000 | 109400 | 109500 | 109000 | 4268 |
| 308 | 20230919 | 140100 | 19782883600 | 109500 | 109500 | 109500 | 109400 | 114 |
| 309 | 20230919 | 140000 | 19770405400 | 109500 | 109400 | 109500 | 109400 | 835 |
| 310 | 20230919 | 135900 | 19679009600 | 109400 | 109500 | 109500 | 109400 | 150 |
| 311 | 20230919 | 135800 | 19662588700 | 109500 | 109700 | 109700 | 109400 | 3179 |
| 312 | 20230919 | 135700 | 19314272500 | 109600 | 109800 | 109800 | 109600 | 531 |
| 313 | 20230919 | 135600 | 19256026300 | 109800 | 109800 | 109800 | 109700 | 27 |
| 314 | 20230919 | 135500 | 19253062800 | 109700 | 109700 | 109800 | 109700 | 105 |
| 315 | 20230919 | 135400 | 19241539500 | 109700 | 109800 | 109800 | 109700 | 340 |
| 316 | 20230919 | 135300 | 19204232600 | 109800 | 109800 | 109800 | 109700 | 36 |
| 317 | 20230919 | 135200 | 19200280000 | 109800 | 109700 | 109800 | 109700 | 1201 |
| 318 | 20230919 | 135100 | 19068527700 | 109700 | 109700 | 109700 | 109700 | 112 |
| 319 | 20230919 | 135000 | 19056241300 | 109700 | 109600 | 109700 | 109600 | 121 |
| 320 | 20230919 | 134900 | 19042975500 | 109600 | 109700 | 109700 | 109600 | 19 |
| 321 | 20230919 | 134800 | 19040891500 | 109700 | 109700 | 109700 | 109600 | 91 |
| 322 | 20230919 | 134700 | 19030913800 | 109700 | 109700 | 109700 | 109600 | 58 |
| 323 | 20230919 | 134600 | 19024551700 | 109700 | 109600 | 109700 | 109600 | 97 |
| 324 | 20230919 | 134500 | 19013913200 | 109700 | 109700 | 109700 | 109600 | 2054 |
| 325 | 20230919 | 134400 | 18788734600 | 109700 | 109900 | 109900 | 109700 | 1392 |
| 326 | 20230919 | 134300 | 18635862300 | 109900 | 109800 | 109900 | 109700 | 2082 |
| 327 | 20230919 | 134200 | 18407248300 | 109800 | 109800 | 109800 | 109700 | 348 |
| 328 | 20230919 | 134100 | 18369042900 | 109800 | 109800 | 109800 | 109700 | 192 |
| 329 | 20230919 | 134000 | 18347975500 | 109700 | 109700 | 109800 | 109700 | 47 |
| 330 | 20230919 | 133900 | 18342818600 | 109800 | 109900 | 109900 | 109800 | 2107 |
| 331 | 20230919 | 133800 | 18111466700 | 109900 | 109900 | 109900 | 109800 | 159 |
| 332 | 20230919 | 133700 | 18093993100 | 109800 | 109900 | 109900 | 109800 | 24 |
| 333 | 20230919 | 133600 | 18091356500 | 109900 | 109900 | 109900 | 109800 | 53 |
| 334 | 20230919 | 133500 | 18085532300 | 109900 | 109900 | 109900 | 109900 | 29 |
| 335 | 20230919 | 133400 | 18082345200 | 109900 | 109900 | 109900 | 109800 | 45 |
| 336 | 20230919 | 133300 | 18077399900 | 109900 | 110000 | 110000 | 109900 | 157 |
| 337 | 20230919 | 133200 | 18060143700 | 109900 | 110000 | 110000 | 109900 | 345 |
| 338 | 20230919 | 133100 | 18022225200 | 110000 | 110100 | 110100 | 109900 | 1370 |
| 339 | 20230919 | 133000 | 17871451400 | 110100 | 110200 | 110200 | 110100 | 94 |
| 340 | 20230919 | 132900 | 17861096300 | 110200 | 110200 | 110200 | 110200 | 108 |
| 341 | 20230919 | 132800 | 17849194700 | 110200 | 110100 | 110200 | 110100 | 97 |
| 342 | 20230919 | 132700 | 17838508000 | 110200 | 110100 | 110200 | 110100 | 133 |
| 343 | 20230919 | 132600 | 17823863400 | 110100 | 110100 | 110200 | 110100 | 333 |
| 344 | 20230919 | 132500 | 17787199500 | 110100 | 110200 | 110200 | 110100 | 376 |
| 345 | 20230919 | 132400 | 17745794400 | 110200 | 110100 | 110200 | 110100 | 60 |
| 346 | 20230919 | 132300 | 17739183000 | 110100 | 110100 | 110200 | 110100 | 81 |
| 347 | 20230919 | 132200 | 17730264300 | 110100 | 109900 | 110100 | 109900 | 629 |
| 348 | 20230919 | 132100 | 17661088500 | 109900 | 109800 | 109900 | 109700 | 1716 |
| 349 | 20230919 | 132000 | 17472668700 | 109800 | 109800 | 109800 | 109700 | 256 |
| 350 | 20230919 | 131900 | 17444581100 | 109800 | 109800 | 109800 | 109700 | 32 |
| 351 | 20230919 | 131800 | 17441068500 | 109700 | 109800 | 109800 | 109700 | 50 |
| 352 | 20230919 | 131700 | 17435578600 | 109800 | 109800 | 109800 | 109800 | 144 |
| 353 | 20230919 | 131600 | 17419767400 | 109800 | 109800 | 109800 | 109700 | 50 |
| 354 | 20230919 | 131500 | 17414278700 | 109800 | 109900 | 109900 | 109800 | 433 |
| 355 | 20230919 | 131400 | 17366733300 | 109900 | 110000 | 110000 | 109900 | 366 |
| 356 | 20230919 | 131300 | 17326509800 | 110000 | 110000 | 110000 | 110000 | 156 |
| 357 | 20230919 | 131200 | 17309349800 | 110000 | 110000 | 110000 | 109900 | 145 |
| 358 | 20230919 | 131100 | 17293407400 | 110000 | 110000 | 110000 | 110000 | 147 |
| 359 | 20230919 | 131000 | 17277237400 | 110000 | 110000 | 110100 | 109900 | 556 |
| 360 | 20230919 | 130900 | 17216072300 | 110000 | 110000 | 110100 | 109900 | 418 |
| 361 | 20230919 | 130800 | 17170091000 | 110000 | 109800 | 110000 | 109800 | 693 |
| 362 | 20230919 | 130700 | 17093966500 | 109800 | 109800 | 109800 | 109800 | 65 |
| 363 | 20230919 | 130600 | 17086829500 | 109800 | 109800 | 109800 | 109700 | 43 |
| 364 | 20230919 | 130500 | 17082109300 | 109700 | 109800 | 109800 | 109600 | 578 |
| 365 | 20230919 | 130400 | 17018743500 | 109700 | 109800 | 109800 | 109700 | 346 |
| 366 | 20230919 | 130300 | 16980783600 | 109700 | 109800 | 109800 | 109700 | 395 |
| 367 | 20230919 | 130200 | 16937427500 | 109800 | 109800 | 109800 | 109700 | 158 |
| 368 | 20230919 | 130100 | 16920079500 | 109800 | 109800 | 109800 | 109700 | 97 |
| 369 | 20230919 | 130000 | 16909436400 | 109800 | 109800 | 109800 | 109700 | 37 |
| 370 | 20230919 | 125900 | 16905373900 | 109800 | 109800 | 109800 | 109600 | 300 |
| 371 | 20230919 | 125800 | 16872457200 | 109800 | 109800 | 109800 | 109700 | 10 |
| 372 | 20230919 | 125700 | 16871359800 | 109700 | 109800 | 109800 | 109700 | 206 |
| 373 | 20230919 | 125600 | 16848742300 | 109800 | 109800 | 109800 | 109700 | 66 |
| 374 | 20230919 | 125500 | 16841496100 | 109800 | 109600 | 109800 | 109600 | 1104 |
| 375 | 20230919 | 125400 | 16720385400 | 109700 | 109700 | 109700 | 109700 | 53 |
| 376 | 20230919 | 125300 | 16714571300 | 109700 | 109700 | 109700 | 109700 | 19 |
| 377 | 20230919 | 125200 | 16712487000 | 109600 | 109700 | 109700 | 109600 | 54 |
| 378 | 20230919 | 125100 | 16706565500 | 109700 | 109700 | 109700 | 109600 | 229 |
| 379 | 20230919 | 125000 | 16681444300 | 109700 | 109700 | 109700 | 109600 | 52 |
| 380 | 20230919 | 124900 | 16675741000 | 109700 | 109800 | 109800 | 109700 | 995 |
| 381 | 20230919 | 124800 | 16566584200 | 109700 | 109700 | 109800 | 109700 | 771 |
| 382 | 20230919 | 124700 | 16482004500 | 109700 | 109800 | 109800 | 109700 | 628 |
| 383 | 20230919 | 124600 | 16413052300 | 109800 | 109800 | 109800 | 109800 | 20 |
| 384 | 20230919 | 124500 | 16410856300 | 109800 | 109800 | 109800 | 109700 | 65 |
| 385 | 20230919 | 124400 | 16403720100 | 109800 | 109800 | 109800 | 109700 | 75 |
| 386 | 20230919 | 124300 | 16395487300 | 109800 | 109700 | 109800 | 109700 | 262 |
| 387 | 20230919 | 124200 | 16366720300 | 109800 | 109800 | 109800 | 109700 | 161 |
| 388 | 20230919 | 124100 | 16349044500 | 109800 | 109800 | 109800 | 109700 | 54 |
| 389 | 20230919 | 124000 | 16343117400 | 109800 | 109800 | 109800 | 109800 | 104 |
| 390 | 20230919 | 123900 | 16331698200 | 109800 | 110000 | 110000 | 109800 | 1480 |
| 391 | 20230919 | 123800 | 16168988400 | 110000 | 110000 | 110000 | 109900 | 653 |
| 392 | 20230919 | 123700 | 16097158500 | 110000 | 110000 | 110000 | 109900 | 176 |
| 393 | 20230919 | 123600 | 16077811900 | 110000 | 110000 | 110000 | 109900 | 249 |
| 394 | 20230919 | 123500 | 16050442300 | 110000 | 110000 | 110000 | 110000 | 37 |
| 395 | 20230919 | 123400 | 16046372300 | 110000 | 109900 | 110000 | 109900 | 263 |
| 396 | 20230919 | 123300 | 16017466000 | 109900 | 109900 | 109900 | 109900 | 76 |
| 397 | 20230919 | 123200 | 16009113600 | 109900 | 109800 | 109900 | 109700 | 281 |
| 398 | 20230919 | 123100 | 15978259200 | 109800 | 109800 | 109800 | 109700 | 105 |
| 399 | 20230919 | 123000 | 15966737200 | 109800 | 109800 | 109800 | 109700 | 72 |
| 400 | 20230919 | 122900 | 15958831700 | 109800 | 109800 | 109800 | 109700 | 259 |
| 401 | 20230919 | 122800 | 15930394000 | 109800 | 109800 | 109800 | 109800 | 14 |
| 402 | 20230919 | 122700 | 15928856800 | 109800 | 109800 | 109800 | 109800 | 274 |
| 403 | 20230919 | 122600 | 15898771600 | 109700 | 109700 | 109800 | 109700 | 161 |
| 404 | 20230919 | 122500 | 15881104300 | 109700 | 109800 | 109800 | 109700 | 38 |
| 405 | 20230919 | 122400 | 15876933600 | 109800 | 109800 | 109800 | 109700 | 13 |
| 406 | 20230919 | 122300 | 15875506300 | 109700 | 109800 | 109800 | 109700 | 83 |
| 407 | 20230919 | 122200 | 15866393800 | 109800 | 109800 | 109800 | 109700 | 176 |
| 408 | 20230919 | 122100 | 15847069600 | 109800 | 109800 | 109800 | 109700 | 63 |
| 409 | 20230919 | 122000 | 15840153100 | 109800 | 109800 | 109800 | 109700 | 66 |
| 410 | 20230919 | 121900 | 15832906400 | 109800 | 109800 | 109800 | 109700 | 61 |
| 411 | 20230919 | 121800 | 15826208800 | 109800 | 109800 | 109800 | 109700 | 275 |
| 412 | 20230919 | 121700 | 15796021800 | 109800 | 109800 | 109800 | 109700 | 87 |
| 413 | 20230919 | 121600 | 15786474400 | 109800 | 109800 | 109800 | 109700 | 290 |
| 414 | 20230919 | 121500 | 15754635800 | 109800 | 109900 | 109900 | 109800 | 521 |
| 415 | 20230919 | 121400 | 15697425100 | 109900 | 109900 | 110000 | 109900 | 3119 |
| 416 | 20230919 | 121300 | 15354645100 | 109900 | 109900 | 109900 | 109800 | 37 |
| 417 | 20230919 | 121200 | 15350578900 | 109900 | 109900 | 109900 | 109800 | 342 |
| 418 | 20230919 | 121100 | 15312993500 | 109800 | 109900 | 109900 | 109800 | 115 |
| 419 | 20230919 | 121000 | 15300358600 | 109900 | 109900 | 109900 | 109800 | 52 |
| 420 | 20230919 | 120900 | 15294644800 | 109900 | 109900 | 109900 | 109800 | 74 |
| 421 | 20230919 | 120800 | 15286512500 | 109800 | 109900 | 109900 | 109800 | 84 |
| 422 | 20230919 | 120700 | 15277281000 | 109900 | 110100 | 110100 | 109900 | 506 |
| 423 | 20230919 | 120600 | 15221639700 | 110000 | 110100 | 110200 | 110000 | 234 |
| 424 | 20230919 | 120500 | 15195862300 | 110000 | 110000 | 110100 | 110000 | 312 |
| 425 | 20230919 | 120400 | 15161537500 | 110000 | 109900 | 110000 | 109900 | 482 |
| 426 | 20230919 | 120300 | 15108565200 | 109900 | 109800 | 109900 | 109800 | 310 |
| 427 | 20230919 | 120200 | 15074526400 | 109800 | 110100 | 110100 | 109800 | 785 |
| 428 | 20230919 | 120100 | 14988229600 | 110100 | 110000 | 110100 | 109900 | 255 |
| 429 | 20230919 | 120000 | 14960166900 | 110000 | 110000 | 110000 | 110000 | 604 |
| 430 | 20230919 | 115900 | 14893726900 | 110000 | 109900 | 110000 | 109800 | 40 |
| 431 | 20230919 | 115800 | 14889330800 | 109900 | 109900 | 110000 | 109900 | 189 |
| 432 | 20230919 | 115700 | 14868556500 | 109900 | 109900 | 109900 | 109900 | 126 |
| 433 | 20230919 | 115600 | 14854709100 | 109900 | 109800 | 109900 | 109800 | 210 |
| 434 | 20230919 | 115500 | 14831635500 | 109800 | 109800 | 109800 | 109700 | 301 |
| 435 | 20230919 | 115400 | 14798586800 | 109700 | 109800 | 109800 | 109700 | 242 |
| 436 | 20230919 | 115300 | 14772018200 | 109800 | 109700 | 109800 | 109700 | 17 |
| 437 | 20230919 | 115200 | 14770152500 | 109800 | 109800 | 109800 | 109700 | 131 |
| 438 | 20230919 | 115100 | 14755776100 | 109800 | 109800 | 109900 | 109600 | 320 |
| 439 | 20230919 | 115000 | 14720673100 | 109800 | 110000 | 110000 | 109800 | 265 |
| 440 | 20230919 | 114900 | 14691551500 | 109900 | 109800 | 110000 | 109600 | 628 |
| 441 | 20230919 | 114800 | 14622600600 | 109800 | 109800 | 109800 | 109800 | 19 |
| 442 | 20230919 | 114700 | 14620514400 | 109700 | 109700 | 109800 | 109700 | 84 |
| 443 | 20230919 | 114600 | 14611296000 | 109600 | 109800 | 109800 | 109600 | 94 |
| 444 | 20230919 | 114500 | 14600981300 | 109800 | 109700 | 109800 | 109700 | 800 |
| 445 | 20230919 | 114400 | 14513219800 | 109700 | 109800 | 110000 | 109600 | 378 |
| 446 | 20230919 | 114300 | 14471765200 | 110200 | 109700 | 110200 | 109600 | 570 |
| 447 | 20230919 | 114200 | 14409163600 | 109700 | 109700 | 109700 | 109700 | 402 |
| 448 | 20230919 | 114100 | 14365064200 | 109700 | 109700 | 109700 | 109600 | 108 |
| 449 | 20230919 | 114000 | 14353218900 | 109700 | 109700 | 109700 | 109600 | 85 |
| 450 | 20230919 | 113900 | 14343894500 | 109700 | 109700 | 109700 | 109600 | 742 |
| 451 | 20230919 | 113800 | 14262505100 | 109700 | 109700 | 109700 | 109600 | 309 |
| 452 | 20230919 | 113700 | 14228613000 | 109700 | 109600 | 109700 | 109600 | 114 |
| 453 | 20230919 | 113600 | 14216107700 | 109700 | 109700 | 109700 | 109600 | 149 |
| 454 | 20230919 | 113500 | 14199763900 | 109700 | 109700 | 109700 | 109600 | 130 |
| 455 | 20230919 | 113400 | 14185505200 | 109700 | 109800 | 109900 | 109600 | 672 |
| 456 | 20230919 | 113300 | 14111776800 | 109900 | 110100 | 110200 | 109900 | 2123 |
| 457 | 20230919 | 113200 | 13878170300 | 110100 | 110000 | 110100 | 110000 | 75 |
| 458 | 20230919 | 113100 | 13869914600 | 110100 | 110100 | 110200 | 110100 | 272 |
| 459 | 20230919 | 113000 | 13839967000 | 110200 | 110200 | 110200 | 110100 | 153 |
| 460 | 20230919 | 112900 | 13823120600 | 110200 | 110200 | 110200 | 110100 | 63 |
| 461 | 20230919 | 112800 | 13816179000 | 110200 | 110500 | 110600 | 110200 | 1013 |
| 462 | 20230919 | 112700 | 13704425200 | 110500 | 110400 | 110600 | 110400 | 1203 |
| 463 | 20230919 | 112600 | 13571509000 | 110500 | 110500 | 110500 | 110400 | 648 |
| 464 | 20230919 | 112500 | 13499906000 | 110500 | 110600 | 110600 | 110500 | 395 |
| 465 | 20230919 | 112400 | 13456239900 | 110600 | 110600 | 110600 | 110600 | 950 |
| 466 | 20230919 | 112300 | 13351169900 | 110600 | 110800 | 110800 | 110600 | 769 |
| 467 | 20230919 | 112200 | 13266025400 | 110700 | 110900 | 110900 | 110700 | 1982 |
| 468 | 20230919 | 112100 | 13046283500 | 110800 | 110900 | 110900 | 110800 | 134 |
| 469 | 20230919 | 112000 | 13031436200 | 110900 | 110900 | 110900 | 110800 | 139 |
| 470 | 20230919 | 111900 | 13016024600 | 110900 | 110800 | 110900 | 110800 | 911 |
| 471 | 20230919 | 111800 | 12915019100 | 110900 | 110900 | 110900 | 110700 | 1087 |
| 472 | 20230919 | 111700 | 12794580000 | 110900 | 111100 | 111100 | 110800 | 1026 |
| 473 | 20230919 | 111600 | 12680754300 | 111000 | 110900 | 111100 | 110900 | 3916 |
| 474 | 20230919 | 111500 | 12246258200 | 110800 | 110700 | 110900 | 110700 | 2014 |
| 475 | 20230919 | 111400 | 12023137900 | 110700 | 110700 | 110800 | 110700 | 510 |
| 476 | 20230919 | 111300 | 11966647200 | 110700 | 110600 | 110700 | 110500 | 3600 |
| 477 | 20230919 | 111200 | 11568279300 | 110600 | 110500 | 110600 | 110500 | 63 |
| 478 | 20230919 | 111100 | 11561314000 | 110600 | 110500 | 110600 | 110500 | 1331 |
| 479 | 20230919 | 111000 | 11414237800 | 110600 | 110600 | 110600 | 110500 | 296 |
| 480 | 20230919 | 110900 | 11381503700 | 110500 | 110300 | 110500 | 110300 | 1746 |
| 481 | 20230919 | 110800 | 11188641900 | 110300 | 110300 | 110400 | 110300 | 123 |
| 482 | 20230919 | 110700 | 11175071400 | 110300 | 110400 | 110400 | 110300 | 469 |
| 483 | 20230919 | 110600 | 11123316700 | 110400 | 110400 | 110500 | 110400 | 229 |
| 484 | 20230919 | 110500 | 11098032800 | 110500 | 110400 | 110500 | 110400 | 171 |
| 485 | 20230919 | 110400 | 11079140300 | 110500 | 110400 | 110500 | 110400 | 131 |
| 486 | 20230919 | 110300 | 11064676700 | 110400 | 110200 | 110400 | 110200 | 668 |
| 487 | 20230919 | 110200 | 10990986600 | 110200 | 110200 | 110200 | 110100 | 100 |
| 488 | 20230919 | 110100 | 10979966700 | 110100 | 110100 | 110100 | 110100 | 45 |
| 489 | 20230919 | 110000 | 10975012200 | 110100 | 110000 | 110100 | 110000 | 310 |
| 490 | 20230919 | 105900 | 10940897400 | 110100 | 110300 | 110300 | 110000 | 472 |
| 491 | 20230919 | 105800 | 10888930500 | 110000 | 110000 | 110400 | 110000 | 1080 |
| 492 | 20230919 | 105700 | 10770008400 | 110000 | 110400 | 110400 | 110000 | 182 |
| 493 | 20230919 | 105600 | 10749946700 | 110400 | 110100 | 110400 | 110000 | 639 |
| 494 | 20230919 | 105500 | 10679492200 | 110200 | 110000 | 110200 | 110000 | 197 |
| 495 | 20230919 | 105400 | 10657802600 | 110000 | 110100 | 110200 | 110000 | 210 |
| 496 | 20230919 | 105300 | 10634689400 | 110100 | 110100 | 110100 | 110100 | 80 |
| 497 | 20230919 | 105200 | 10625881400 | 110100 | 110000 | 110100 | 110000 | 398 |
| 498 | 20230919 | 105100 | 10582078000 | 110000 | 110000 | 110000 | 109900 | 185 |
| 499 | 20230919 | 105000 | 10561730200 | 110000 | 110000 | 110000 | 110000 | 160 |
| 500 | 20230919 | 104900 | 10544130200 | 110000 | 110000 | 110000 | 109900 | 153 |
| 501 | 20230919 | 104800 | 10527303400 | 110000 | 109800 | 110000 | 109800 | 94 |
| 502 | 20230919 | 104700 | 10516970400 | 109800 | 110000 | 110000 | 109800 | 22 |
| 503 | 20230919 | 104600 | 10514551700 | 110000 | 110000 | 110000 | 109700 | 768 |
| 504 | 20230919 | 104500 | 10430147500 | 110100 | 110200 | 110300 | 110000 | 924 |
| 505 | 20230919 | 104400 | 10328375900 | 110300 | 110200 | 110300 | 110200 | 65 |
| 506 | 20230919 | 104300 | 10321208400 | 110200 | 110000 | 110300 | 110000 | 486 |
| 507 | 20230919 | 104200 | 10267671500 | 110000 | 109800 | 110000 | 109700 | 679 |
| 508 | 20230919 | 104100 | 10193124200 | 109700 | 109800 | 109800 | 109700 | 1256 |
| 509 | 20230919 | 104000 | 10055335600 | 109800 | 109800 | 109900 | 109700 | 108 |
| 510 | 20230919 | 103900 | 10043476000 | 109900 | 110000 | 110000 | 109900 | 30 |
| 511 | 20230919 | 103800 | 10040177900 | 110100 | 110100 | 110100 | 110000 | 1330 |
| 512 | 20230919 | 103700 | 9893785800 | 110100 | 110100 | 110200 | 110100 | 481 |
| 513 | 20230919 | 103600 | 9840825200 | 110100 | 110100 | 110100 | 110000 | 107 |
| 514 | 20230919 | 103500 | 9829054000 | 110100 | 109900 | 110100 | 109800 | 886 |
| 515 | 20230919 | 103400 | 9731631900 | 109900 | 109900 | 110000 | 109800 | 414 |
| 516 | 20230919 | 103300 | 9686139700 | 109900 | 109800 | 110000 | 109800 | 617 |
| 517 | 20230919 | 103200 | 9618324300 | 109800 | 109800 | 109900 | 109800 | 56 |
| 518 | 20230919 | 103100 | 9612174100 | 109800 | 109600 | 109800 | 109600 | 797 |
| 519 | 20230919 | 103000 | 9524724300 | 109600 | 109600 | 109700 | 109600 | 395 |
| 520 | 20230919 | 102900 | 9481410100 | 109600 | 109700 | 109800 | 109600 | 681 |
| 521 | 20230919 | 102800 | 9406737600 | 109700 | 109900 | 109900 | 109600 | 531 |
| 522 | 20230919 | 102700 | 9348464800 | 109900 | 110100 | 110100 | 109800 | 371 |
| 523 | 20230919 | 102600 | 9307666800 | 110000 | 110000 | 110200 | 109900 | 786 |
| 524 | 20230919 | 102500 | 9221195200 | 110000 | 109900 | 110100 | 109900 | 945 |
| 525 | 20230919 | 102400 | 9117247400 | 110000 | 109800 | 110000 | 109700 | 675 |
| 526 | 20230919 | 102300 | 9043115100 | 109600 | 109800 | 109800 | 109600 | 806 |
| 527 | 20230919 | 102200 | 8954681500 | 109800 | 109700 | 109800 | 109700 | 317 |
| 528 | 20230919 | 102100 | 8919883600 | 109700 | 109700 | 109800 | 109600 | 187 |
| 529 | 20230919 | 102000 | 8899370700 | 109700 | 109600 | 109700 | 109500 | 291 |
| 530 | 20230919 | 101900 | 8867482300 | 109500 | 109500 | 109600 | 109400 | 1191 |
| 531 | 20230919 | 101800 | 8737069900 | 109500 | 109500 | 109600 | 109500 | 1295 |
| 532 | 20230919 | 101700 | 8595214900 | 109600 | 109600 | 109600 | 109500 | 195 |
| 533 | 20230919 | 101600 | 8573857300 | 109500 | 109600 | 109600 | 109500 | 225 |
| 534 | 20230919 | 101500 | 8549199500 | 109600 | 109600 | 109700 | 109600 | 150 |
| 535 | 20230919 | 101400 | 8532756100 | 109700 | 109700 | 109700 | 109600 | 1119 |
| 536 | 20230919 | 101300 | 8410096800 | 109600 | 109700 | 109800 | 109600 | 542 |
| 537 | 20230919 | 101200 | 8350660800 | 109700 | 109800 | 109900 | 109600 | 500 |
| 538 | 20230919 | 101100 | 8295795000 | 109800 | 110000 | 110100 | 109800 | 315 |
| 539 | 20230919 | 101000 | 8261173800 | 110100 | 110000 | 110100 | 110000 | 411 |
| 540 | 20230919 | 100900 | 8215960100 | 110000 | 110000 | 110000 | 110000 | 56 |
| 541 | 20230919 | 100800 | 8209800100 | 110000 | 110100 | 110100 | 110000 | 73 |
| 542 | 20230919 | 100700 | 8201768500 | 110100 | 110000 | 110100 | 110000 | 184 |
| 543 | 20230919 | 100600 | 8181512800 | 110400 | 110000 | 110400 | 109900 | 567 |
| 544 | 20230919 | 100500 | 8119102600 | 110000 | 110000 | 110100 | 109900 | 654 |
| 545 | 20230919 | 100400 | 8047162200 | 110000 | 110300 | 110300 | 110000 | 702 |
| 546 | 20230919 | 100300 | 7969867700 | 110200 | 110400 | 110400 | 110200 | 443 |
| 547 | 20230919 | 100200 | 7921003100 | 110300 | 110400 | 110400 | 110300 | 330 |
| 548 | 20230919 | 100100 | 7884575100 | 110400 | 110500 | 110500 | 110400 | 332 |
| 549 | 20230919 | 100000 | 7847914000 | 110400 | 110200 | 110400 | 110100 | 1066 |
| 550 | 20230919 | 095900 | 7730347500 | 110100 | 110100 | 110200 | 110100 | 379 |
| 551 | 20230919 | 095800 | 7688590100 | 110100 | 109900 | 110200 | 109900 | 1532 |
| 552 | 20230919 | 095700 | 7520057400 | 109800 | 109900 | 109900 | 109800 | 447 |
| 553 | 20230919 | 095600 | 7470950700 | 109900 | 109900 | 109900 | 109800 | 321 |
| 554 | 20230919 | 095500 | 7435687300 | 109900 | 109700 | 109900 | 109700 | 255 |
| 555 | 20230919 | 095400 | 7407682200 | 109700 | 109800 | 109900 | 109700 | 323 |
| 556 | 20230919 | 095300 | 7372230700 | 109800 | 109700 | 109800 | 109600 | 296 |
| 557 | 20230919 | 095200 | 7339755800 | 109700 | 109700 | 109800 | 109600 | 341 |
| 558 | 20230919 | 095100 | 7302356700 | 109700 | 109700 | 109800 | 109600 | 327 |
| 559 | 20230919 | 095000 | 7266482700 | 109800 | 109500 | 109800 | 109400 | 2336 |
| 560 | 20230919 | 094900 | 7010682500 | 109400 | 109400 | 109500 | 109400 | 477 |
| 561 | 20230919 | 094800 | 6958492700 | 109500 | 109500 | 109500 | 109400 | 857 |
| 562 | 20230919 | 094700 | 6864699300 | 109500 | 109600 | 109700 | 109500 | 601 |
| 563 | 20230919 | 094600 | 6798838500 | 109500 | 109500 | 109600 | 109500 | 274 |
| 564 | 20230919 | 094500 | 6768828900 | 109500 | 109800 | 109900 | 109400 | 1267 |
| 565 | 20230919 | 094400 | 6630013000 | 109700 | 109900 | 110000 | 109700 | 939 |
| 566 | 20230919 | 094300 | 6526858400 | 109900 | 109700 | 109900 | 109700 | 621 |
| 567 | 20230919 | 094200 | 6458678100 | 109700 | 109500 | 109700 | 109500 | 1526 |
| 568 | 20230919 | 094100 | 6291434700 | 109500 | 109500 | 109600 | 109400 | 262 |
| 569 | 20230919 | 094000 | 6262752800 | 109500 | 109600 | 109700 | 109400 | 2375 |
| 570 | 20230919 | 093900 | 6002648800 | 109600 | 109600 | 109700 | 109600 | 390 |
| 571 | 20230919 | 093800 | 5959877500 | 109600 | 109800 | 110000 | 109600 | 3454 |
| 572 | 20230919 | 093700 | 5580547900 | 109800 | 109800 | 109900 | 109700 | 259 |
| 573 | 20230919 | 093600 | 5552114100 | 109700 | 109900 | 109900 | 109700 | 472 |
| 574 | 20230919 | 093500 | 5500293400 | 109900 | 110000 | 110000 | 109800 | 828 |
| 575 | 20230919 | 093400 | 5409316700 | 110000 | 110000 | 110000 | 109900 | 318 |
| 576 | 20230919 | 093300 | 5374349900 | 110000 | 110000 | 110000 | 109900 | 544 |
| 577 | 20230919 | 093200 | 5314551700 | 109900 | 110100 | 110100 | 109900 | 1380 |
| 578 | 20230919 | 093100 | 5162769000 | 110000 | 110000 | 110100 | 110000 | 282 |
| 579 | 20230919 | 093000 | 5131737400 | 110000 | 110000 | 110100 | 110000 | 355 |
| 580 | 20230919 | 092900 | 5092683200 | 110000 | 110200 | 110200 | 110000 | 770 |
| 581 | 20230919 | 092800 | 5007898500 | 110100 | 110300 | 110300 | 110100 | 200 |
| 582 | 20230919 | 092700 | 4985861700 | 110200 | 110400 | 110400 | 110100 | 2570 |
| 583 | 20230919 | 092600 | 4702658000 | 110300 | 110500 | 110500 | 110300 | 978 |
| 584 | 20230919 | 092500 | 4594744300 | 110400 | 110500 | 110500 | 110400 | 484 |
| 585 | 20230919 | 092400 | 4541272000 | 110400 | 110800 | 110800 | 110400 | 654 |
| 586 | 20230919 | 092300 | 4468966900 | 110700 | 110800 | 110800 | 110600 | 1179 |
| 587 | 20230919 | 092200 | 4338421900 | 110700 | 110500 | 110800 | 110500 | 2255 |
| 588 | 20230919 | 092100 | 4088816300 | 110500 | 110500 | 110600 | 110300 | 582 |
| 589 | 20230919 | 092000 | 4024538100 | 110500 | 110700 | 110900 | 110400 | 3241 |
| 590 | 20230919 | 091900 | 3665588500 | 110600 | 110400 | 110700 | 110300 | 3191 |
| 591 | 20230919 | 091800 | 3312762300 | 110200 | 110100 | 110400 | 110000 | 1174 |
| 592 | 20230919 | 091700 | 3183501200 | 110100 | 110100 | 110200 | 110000 | 1441 |
| 593 | 20230919 | 091600 | 3024797500 | 110200 | 110300 | 110300 | 110100 | 407 |
| 594 | 20230919 | 091500 | 2979943900 | 110200 | 110300 | 110500 | 110200 | 667 |
| 595 | 20230919 | 091400 | 2906324300 | 110400 | 110500 | 110600 | 110100 | 571 |
| 596 | 20230919 | 091300 | 2843273300 | 110600 | 110000 | 110600 | 110000 | 2136 |
| 597 | 20230919 | 091200 | 2607632100 | 110000 | 110000 | 110000 | 109900 | 539 |
| 598 | 20230919 | 091100 | 2548354500 | 110000 | 110000 | 110000 | 109700 | 354 |
| 599 | 20230919 | 091000 | 2509441800 | 110000 | 109600 | 110000 | 109600 | 733 |
| 600 | 20230919 | 090900 | 2429002800 | 109600 | 109600 | 109700 | 109400 | 1432 |
| 601 | 20230919 | 090800 | 2272119000 | 109700 | 110200 | 110200 | 109600 | 4329 |
| 602 | 20230919 | 090700 | 1796209700 | 110200 | 110300 | 110400 | 109900 | 1809 |
| 603 | 20230919 | 090600 | 1597189000 | 110300 | 110000 | 110300 | 109900 | 2300 |
| 604 | 20230919 | 090500 | 1343877700 | 110000 | 110400 | 110400 | 109800 | 2114 |
| 605 | 20230919 | 090400 | 1110940500 | 110300 | 110100 | 110300 | 110000 | 2550 |
| 606 | 20230919 | 090300 | 830061000 | 110200 | 109800 | 110200 | 109500 | 2561 |
| 607 | 20230919 | 090200 | 548508400 | 109600 | 109900 | 109900 | 109200 | 977 |
| 608 | 20230919 | 090100 | 441356700 | 109900 | 108900 | 109900 | 108900 | 1969 |
| 609 | 20230919 | 090000 | 225991000 | 108900 | 109400 | 109400 | 108900 | 2065 |