34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 184100 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 65063 |
| 3 | 20230918 | 184000 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 4 | 20230918 | 183900 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 5 | 20230918 | 183800 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 6 | 20230918 | 183700 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 7 | 20230918 | 183600 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 8 | 20230918 | 183500 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 9 | 20230918 | 183400 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 10 | 20230918 | 183300 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 11 | 20230918 | 183200 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 12 | 20230918 | 183100 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 13 | 20230918 | 183000 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 14 | 20230918 | 182900 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 15 | 20230918 | 182800 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 16 | 20230918 | 182700 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 17 | 20230918 | 182600 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 18 | 20230918 | 182500 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 19 | 20230918 | 182400 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 20 | 20230918 | 182300 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 21 | 20230918 | 182200 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 22 | 20230918 | 182100 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 23 | 20230918 | 182000 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 24 | 20230918 | 181900 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 25 | 20230918 | 181800 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 26 | 20230918 | 181700 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 27 | 20230918 | 181600 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 28 | 20230918 | 181500 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 29 | 20230918 | 181400 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 30 | 20230918 | 181300 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 31 | 20230918 | 181200 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 32 | 20230918 | 181100 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 65063 |
| 33 | 20230918 | 181000 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 34 | 20230918 | 180900 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 35 | 20230918 | 180800 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 36 | 20230918 | 180700 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 37 | 20230918 | 180600 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 38 | 20230918 | 180500 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 39 | 20230918 | 180400 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 40 | 20230918 | 180300 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 41 | 20230918 | 180200 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 42 | 20230918 | 180100 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 43 | 20230918 | 180000 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 44 | 20230918 | 175900 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 45 | 20230918 | 175800 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 46 | 20230918 | 175700 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 47 | 20230918 | 175600 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 48 | 20230918 | 175500 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 49 | 20230918 | 175400 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 50 | 20230918 | 175300 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 51 | 20230918 | 175200 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 52 | 20230918 | 175100 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 53 | 20230918 | 175000 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 54 | 20230918 | 174900 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 55 | 20230918 | 174800 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 56 | 20230918 | 174700 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 57 | 20230918 | 174600 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 58 | 20230918 | 174500 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 59 | 20230918 | 174400 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 60 | 20230918 | 174300 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 61 | 20230918 | 174200 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 62 | 20230918 | 174100 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 65063 |
| 63 | 20230918 | 174000 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 64 | 20230918 | 173900 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 65 | 20230918 | 173800 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 66 | 20230918 | 173700 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 67 | 20230918 | 173600 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 68 | 20230918 | 173500 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 69 | 20230918 | 173400 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 70 | 20230918 | 173300 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 71 | 20230918 | 173200 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 72 | 20230918 | 173100 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 73 | 20230918 | 173000 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 74 | 20230918 | 172900 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 75 | 20230918 | 172800 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 76 | 20230918 | 172700 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 77 | 20230918 | 172600 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 78 | 20230918 | 172500 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 79 | 20230918 | 172400 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 80 | 20230918 | 172300 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 81 | 20230918 | 172200 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 82 | 20230918 | 172100 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 83 | 20230918 | 172000 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 84 | 20230918 | 171900 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 85 | 20230918 | 171800 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 86 | 20230918 | 171700 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 87 | 20230918 | 171600 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 88 | 20230918 | 171500 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 89 | 20230918 | 171400 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 90 | 20230918 | 171300 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 91 | 20230918 | 171200 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 92 | 20230918 | 171100 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 65063 |
| 93 | 20230918 | 171000 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 94 | 20230918 | 170900 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 95 | 20230918 | 170800 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 96 | 20230918 | 170700 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 97 | 20230918 | 170600 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 98 | 20230918 | 170500 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 99 | 20230918 | 170400 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 100 | 20230918 | 170300 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 101 | 20230918 | 170200 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 102 | 20230918 | 170100 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 103 | 20230918 | 170000 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 104 | 20230918 | 165900 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 105 | 20230918 | 165800 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 106 | 20230918 | 165700 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 107 | 20230918 | 165600 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 108 | 20230918 | 165500 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 109 | 20230918 | 165400 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 110 | 20230918 | 165300 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 111 | 20230918 | 165200 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 112 | 20230918 | 165100 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 113 | 20230918 | 165000 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 114 | 20230918 | 164900 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 115 | 20230918 | 164800 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 116 | 20230918 | 164700 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 117 | 20230918 | 164600 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 118 | 20230918 | 164500 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 119 | 20230918 | 164400 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 120 | 20230918 | 164300 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 121 | 20230918 | 164200 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 122 | 20230918 | 164100 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 65063 |
| 123 | 20230918 | 164000 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 124 | 20230918 | 163900 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 125 | 20230918 | 163800 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 126 | 20230918 | 163700 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 127 | 20230918 | 163600 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 128 | 20230918 | 163500 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 129 | 20230918 | 163400 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 130 | 20230918 | 163300 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 131 | 20230918 | 163200 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 132 | 20230918 | 163100 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 133 | 20230918 | 163000 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 134 | 20230918 | 162900 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 135 | 20230918 | 162800 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 136 | 20230918 | 162700 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 137 | 20230918 | 162600 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 138 | 20230918 | 162500 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 139 | 20230918 | 162400 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 140 | 20230918 | 162300 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 141 | 20230918 | 162200 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 142 | 20230918 | 162100 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 143 | 20230918 | 162000 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 144 | 20230918 | 161900 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 145 | 20230918 | 161800 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 146 | 20230918 | 161700 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 147 | 20230918 | 161600 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 148 | 20230918 | 161500 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 149 | 20230918 | 161400 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 150 | 20230918 | 161300 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 151 | 20230918 | 161200 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 152 | 20230918 | 161100 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 65063 |
| 153 | 20230918 | 161000 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 154 | 20230918 | 160900 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 155 | 20230918 | 160800 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 156 | 20230918 | 160700 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 157 | 20230918 | 160600 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 158 | 20230918 | 160500 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 159 | 20230918 | 160400 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 160 | 20230918 | 160300 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 161 | 20230918 | 160200 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 162 | 20230918 | 160100 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 163 | 20230918 | 160000 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 164 | 20230918 | 155900 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 165 | 20230918 | 155800 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 166 | 20230918 | 155700 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 167 | 20230918 | 155600 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 168 | 20230918 | 155500 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 169 | 20230918 | 155400 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 170 | 20230918 | 155300 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 171 | 20230918 | 155200 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 172 | 20230918 | 155100 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 173 | 20230918 | 155000 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 174 | 20230918 | 154900 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 175 | 20230918 | 154800 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 176 | 20230918 | 154700 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 177 | 20230918 | 154600 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 178 | 20230918 | 154500 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 179 | 20230918 | 154400 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 180 | 20230918 | 154300 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 181 | 20230918 | 154200 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 182 | 20230918 | 154100 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 65063 |
| 183 | 20230918 | 154000 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 184 | 20230918 | 153900 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 185 | 20230918 | 153800 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 186 | 20230918 | 153700 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 187 | 20230918 | 153600 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 188 | 20230918 | 153500 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 189 | 20230918 | 153400 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 190 | 20230918 | 153300 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 191 | 20230918 | 153200 | 45123977100 | 178000 | 178000 | 178000 | 178000 | 65063 |
| 192 | 20230918 | 153100 | 33542763100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 193 | 20230918 | 153000 | 33542763100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 194 | 20230918 | 152900 | 33542763100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 195 | 20230918 | 152800 | 33542763100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 196 | 20230918 | 152700 | 33542763100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 197 | 20230918 | 152600 | 33542763100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 198 | 20230918 | 152500 | 33542763100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 199 | 20230918 | 152400 | 33542763100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 200 | 20230918 | 152300 | 33542763100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 201 | 20230918 | 152200 | 33542763100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 202 | 20230918 | 152100 | 33542763100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 203 | 20230918 | 152000 | 33542763100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 204 | 20230918 | 151900 | 33542763100 | 156700 | 156600 | 157400 | 156600 | 745 |
| 205 | 20230918 | 151800 | 33425840600 | 157000 | 156600 | 157000 | 156500 | 411 |
| 206 | 20230918 | 151700 | 33361442400 | 156600 | 156800 | 156800 | 156400 | 472 |
| 207 | 20230918 | 151600 | 33287543200 | 156600 | 156700 | 156800 | 156600 | 494 |
| 208 | 20230918 | 151500 | 33210106500 | 156700 | 156800 | 156800 | 156700 | 147 |
| 209 | 20230918 | 151400 | 33187065100 | 156700 | 156700 | 157400 | 156500 | 620 |
| 210 | 20230918 | 151300 | 33089810000 | 156500 | 156400 | 156900 | 156400 | 551 |
| 211 | 20230918 | 151200 | 33003520600 | 156500 | 156400 | 156500 | 156400 | 1364 |
| 212 | 20230918 | 151100 | 32790058900 | 156500 | 156300 | 156500 | 156300 | 611 |
| 213 | 20230918 | 151000 | 32694514800 | 156300 | 156300 | 156400 | 156200 | 427 |
| 214 | 20230918 | 150900 | 32627759800 | 156300 | 156300 | 156400 | 156100 | 497 |
| 215 | 20230918 | 150800 | 32550081200 | 156300 | 156200 | 156300 | 156000 | 439 |
| 216 | 20230918 | 150700 | 32481499000 | 156100 | 156100 | 156100 | 156000 | 877 |
| 217 | 20230918 | 150600 | 32344625900 | 156100 | 156200 | 156300 | 156000 | 1176 |
| 218 | 20230918 | 150500 | 32161058400 | 156200 | 156300 | 156300 | 156100 | 1329 |
| 219 | 20230918 | 150400 | 31953443100 | 156300 | 156300 | 156400 | 156300 | 228 |
| 220 | 20230918 | 150300 | 31917794200 | 156400 | 156300 | 156400 | 156200 | 386 |
| 221 | 20230918 | 150200 | 31857481100 | 156300 | 156300 | 156400 | 156200 | 265 |
| 222 | 20230918 | 150100 | 31816068100 | 156200 | 156200 | 156400 | 156200 | 112 |
| 223 | 20230918 | 150000 | 31798573100 | 156400 | 156200 | 156400 | 156200 | 328 |
| 224 | 20230918 | 145900 | 31747297500 | 156200 | 156300 | 156400 | 156200 | 149 |
| 225 | 20230918 | 145800 | 31724018300 | 156400 | 156300 | 156400 | 156200 | 322 |
| 226 | 20230918 | 145700 | 31673688600 | 156300 | 156300 | 156400 | 156200 | 349 |
| 227 | 20230918 | 145600 | 31619144400 | 156300 | 156200 | 156300 | 156200 | 171 |
| 228 | 20230918 | 145500 | 31592431100 | 156300 | 156200 | 156300 | 156200 | 271 |
| 229 | 20230918 | 145400 | 31550097000 | 156300 | 156200 | 156300 | 156100 | 308 |
| 230 | 20230918 | 145300 | 31501982600 | 156300 | 156200 | 156300 | 156100 | 263 |
| 231 | 20230918 | 145200 | 31460907900 | 156200 | 156200 | 156300 | 156100 | 593 |
| 232 | 20230918 | 145100 | 31368288200 | 156200 | 156200 | 156300 | 156200 | 698 |
| 233 | 20230918 | 145000 | 31259241800 | 156200 | 156300 | 156400 | 156200 | 565 |
| 234 | 20230918 | 144900 | 31170948900 | 156300 | 156500 | 156500 | 156300 | 328 |
| 235 | 20230918 | 144800 | 31119650400 | 156500 | 156400 | 156500 | 156400 | 185 |
| 236 | 20230918 | 144700 | 31090707100 | 156400 | 156500 | 156500 | 156400 | 112 |
| 237 | 20230918 | 144600 | 31073186700 | 156500 | 156400 | 156500 | 156400 | 168 |
| 238 | 20230918 | 144500 | 31046906500 | 156400 | 156400 | 156500 | 156400 | 162 |
| 239 | 20230918 | 144400 | 31021566700 | 156400 | 156500 | 156500 | 156400 | 139 |
| 240 | 20230918 | 144300 | 30999821500 | 156500 | 156500 | 156600 | 156400 | 341 |
| 241 | 20230918 | 144200 | 30946456900 | 156500 | 156500 | 156600 | 156500 | 421 |
| 242 | 20230918 | 144100 | 30880566100 | 156500 | 156600 | 156600 | 156500 | 104 |
| 243 | 20230918 | 144000 | 30864287200 | 156600 | 156600 | 156600 | 156500 | 157 |
| 244 | 20230918 | 143900 | 30839710300 | 156500 | 156500 | 156600 | 156500 | 131 |
| 245 | 20230918 | 143800 | 30819208700 | 156600 | 156500 | 156600 | 156500 | 157 |
| 246 | 20230918 | 143700 | 30794633700 | 156500 | 156600 | 156600 | 156500 | 164 |
| 247 | 20230918 | 143600 | 30768958700 | 156600 | 156600 | 156600 | 156500 | 203 |
| 248 | 20230918 | 143500 | 30737173600 | 156600 | 156400 | 156600 | 156400 | 42 |
| 249 | 20230918 | 143400 | 30730599300 | 156500 | 156500 | 156500 | 156400 | 266 |
| 250 | 20230918 | 143300 | 30688977800 | 156400 | 156400 | 156400 | 156300 | 258 |
| 251 | 20230918 | 143200 | 30648632900 | 156300 | 156400 | 156400 | 156300 | 448 |
| 252 | 20230918 | 143100 | 30578583400 | 156400 | 156500 | 156600 | 156400 | 354 |
| 253 | 20230918 | 143000 | 30523199800 | 156500 | 156500 | 156600 | 156500 | 922 |
| 254 | 20230918 | 142900 | 30378906100 | 156500 | 156600 | 156700 | 156500 | 890 |
| 255 | 20230918 | 142800 | 30239551300 | 156700 | 156700 | 156800 | 156700 | 317 |
| 256 | 20230918 | 142700 | 30189868500 | 156600 | 156700 | 156800 | 156600 | 383 |
| 257 | 20230918 | 142600 | 30129858000 | 156800 | 156800 | 156900 | 156700 | 190 |
| 258 | 20230918 | 142500 | 30100072200 | 156800 | 156900 | 156900 | 156700 | 438 |
| 259 | 20230918 | 142400 | 30031421500 | 156900 | 156800 | 156900 | 156700 | 337 |
| 260 | 20230918 | 142300 | 29978571900 | 156800 | 156800 | 156900 | 156800 | 208 |
| 261 | 20230918 | 142200 | 29945955700 | 156900 | 156800 | 156900 | 156700 | 153 |
| 262 | 20230918 | 142100 | 29921970100 | 156800 | 156800 | 156900 | 156700 | 199 |
| 263 | 20230918 | 142000 | 29890771300 | 156800 | 156800 | 156900 | 156800 | 175 |
| 264 | 20230918 | 141900 | 29863325200 | 156900 | 157000 | 157000 | 156800 | 118 |
| 265 | 20230918 | 141800 | 29844807100 | 156900 | 156800 | 156900 | 156800 | 173 |
| 266 | 20230918 | 141700 | 29817670300 | 156800 | 156800 | 156900 | 156800 | 646 |
| 267 | 20230918 | 141600 | 29716370400 | 156900 | 157000 | 157000 | 156900 | 288 |
| 268 | 20230918 | 141500 | 29671180000 | 156900 | 157000 | 157000 | 156900 | 216 |
| 269 | 20230918 | 141400 | 29637282100 | 157000 | 157000 | 157100 | 157000 | 48 |
| 270 | 20230918 | 141300 | 29629745200 | 157000 | 157100 | 157100 | 156900 | 187 |
| 271 | 20230918 | 141200 | 29600388900 | 157100 | 156900 | 157100 | 156900 | 653 |
| 272 | 20230918 | 141100 | 29497891600 | 157000 | 157000 | 157100 | 157000 | 349 |
| 273 | 20230918 | 141000 | 29443088100 | 157100 | 157100 | 157100 | 156900 | 521 |
| 274 | 20230918 | 140900 | 29361268900 | 157100 | 157000 | 157300 | 156900 | 201 |
| 275 | 20230918 | 140800 | 29329707500 | 156900 | 157000 | 157300 | 156900 | 1002 |
| 276 | 20230918 | 140700 | 29172451600 | 156900 | 157400 | 157400 | 156900 | 7308 |
| 277 | 20230918 | 140600 | 28024407100 | 157300 | 157200 | 157400 | 157200 | 372 |
| 278 | 20230918 | 140500 | 27965893600 | 157300 | 157200 | 157300 | 157200 | 120 |
| 279 | 20230918 | 140400 | 27947022300 | 157200 | 157300 | 157400 | 157200 | 284 |
| 280 | 20230918 | 140300 | 27902352600 | 157300 | 157300 | 157400 | 157200 | 196 |
| 281 | 20230918 | 140200 | 27871527300 | 157300 | 157300 | 157400 | 157200 | 205 |
| 282 | 20230918 | 140100 | 27839273400 | 157300 | 157200 | 157400 | 157200 | 563 |
| 283 | 20230918 | 140000 | 27750762100 | 157300 | 157300 | 157400 | 157200 | 1187 |
| 284 | 20230918 | 135900 | 27564061300 | 157400 | 157500 | 157500 | 157300 | 293 |
| 285 | 20230918 | 135800 | 27517960600 | 157300 | 157400 | 157400 | 157300 | 126 |
| 286 | 20230918 | 135700 | 27498134900 | 157400 | 157400 | 157500 | 157300 | 252 |
| 287 | 20230918 | 135600 | 27458466200 | 157400 | 157500 | 157600 | 157300 | 2565 |
| 288 | 20230918 | 135500 | 27054632000 | 157700 | 157500 | 157700 | 157500 | 117 |
| 289 | 20230918 | 135400 | 27036197000 | 157600 | 157500 | 157700 | 157500 | 104 |
| 290 | 20230918 | 135300 | 27019807400 | 157600 | 157500 | 157700 | 157500 | 250 |
| 291 | 20230918 | 135200 | 26980400200 | 157500 | 157500 | 157600 | 157500 | 92 |
| 292 | 20230918 | 135100 | 26965906000 | 157500 | 157600 | 157600 | 157500 | 721 |
| 293 | 20230918 | 135000 | 26852278800 | 157600 | 157600 | 157700 | 157600 | 57 |
| 294 | 20230918 | 134900 | 26843295200 | 157600 | 157600 | 157800 | 157600 | 199 |
| 295 | 20230918 | 134800 | 26811925300 | 157800 | 157700 | 157800 | 157600 | 664 |
| 296 | 20230918 | 134700 | 26707219500 | 157600 | 157700 | 157800 | 157600 | 166 |
| 297 | 20230918 | 134600 | 26681043100 | 157700 | 157700 | 157800 | 157600 | 305 |
| 298 | 20230918 | 134500 | 26632946600 | 157700 | 157700 | 157800 | 157600 | 67 |
| 299 | 20230918 | 134400 | 26622380000 | 157700 | 157700 | 157700 | 157600 | 134 |
| 300 | 20230918 | 134300 | 26601251000 | 157700 | 157600 | 157800 | 157600 | 151 |
| 301 | 20230918 | 134200 | 26577439400 | 157700 | 157700 | 157700 | 157600 | 576 |
| 302 | 20230918 | 134100 | 26486647000 | 157600 | 157600 | 157700 | 157600 | 43 |
| 303 | 20230918 | 134000 | 26479869500 | 157600 | 157600 | 157700 | 157500 | 1068 |
| 304 | 20230918 | 133900 | 26311552300 | 157600 | 157700 | 157700 | 157600 | 1209 |
| 305 | 20230918 | 133800 | 26121008100 | 157700 | 157800 | 157800 | 157700 | 541 |
| 306 | 20230918 | 133700 | 26035685500 | 157700 | 158000 | 158100 | 157700 | 171 |
| 307 | 20230918 | 133600 | 26008696500 | 157700 | 157800 | 158000 | 157700 | 522 |
| 308 | 20230918 | 133500 | 25926240600 | 157800 | 157600 | 157900 | 157600 | 281 |
| 309 | 20230918 | 133400 | 25881919700 | 157600 | 157800 | 157800 | 157500 | 80 |
| 310 | 20230918 | 133300 | 25869311600 | 157600 | 157600 | 157800 | 157500 | 433 |
| 311 | 20230918 | 133200 | 25801069500 | 157600 | 157700 | 157700 | 157600 | 41 |
| 312 | 20230918 | 133100 | 25794606000 | 157900 | 157500 | 157900 | 157500 | 161 |
| 313 | 20230918 | 133000 | 25769221300 | 157800 | 157700 | 157800 | 157500 | 169 |
| 314 | 20230918 | 132900 | 25742578100 | 157700 | 157700 | 157800 | 157600 | 173 |
| 315 | 20230918 | 132800 | 25715301600 | 157700 | 157800 | 157900 | 157500 | 2721 |
| 316 | 20230918 | 132700 | 25286228700 | 157800 | 157900 | 157900 | 157800 | 306 |
| 317 | 20230918 | 132600 | 25237932900 | 157900 | 157800 | 158000 | 157800 | 36 |
| 318 | 20230918 | 132500 | 25232246200 | 157900 | 158000 | 158000 | 157800 | 106 |
| 319 | 20230918 | 132400 | 25215509100 | 158000 | 158000 | 158000 | 157900 | 116 |
| 320 | 20230918 | 132300 | 25197183900 | 157900 | 158000 | 158000 | 157900 | 41 |
| 321 | 20230918 | 132200 | 25190708300 | 157900 | 157900 | 158000 | 157800 | 98 |
| 322 | 20230918 | 132100 | 25175230000 | 157900 | 158000 | 158000 | 157800 | 104 |
| 323 | 20230918 | 132000 | 25158806300 | 158000 | 157800 | 158000 | 157800 | 193 |
| 324 | 20230918 | 131900 | 25128328400 | 157800 | 157900 | 157900 | 157800 | 86 |
| 325 | 20230918 | 131800 | 25114754200 | 157800 | 157800 | 157900 | 157800 | 32 |
| 326 | 20230918 | 131700 | 25109703800 | 157800 | 157800 | 158000 | 157800 | 148 |
| 327 | 20230918 | 131600 | 25086340600 | 157800 | 157900 | 158000 | 157800 | 128 |
| 328 | 20230918 | 131500 | 25066129500 | 157900 | 157900 | 158000 | 157900 | 115 |
| 329 | 20230918 | 131400 | 25047968300 | 157900 | 157800 | 158000 | 157800 | 37 |
| 330 | 20230918 | 131300 | 25042124900 | 157800 | 157700 | 157900 | 157700 | 198 |
| 331 | 20230918 | 131200 | 25010872600 | 157700 | 157700 | 157900 | 157700 | 85 |
| 332 | 20230918 | 131100 | 24997460900 | 157900 | 157700 | 157900 | 157700 | 260 |
| 333 | 20230918 | 131000 | 24956450500 | 157700 | 157800 | 157900 | 157700 | 83 |
| 334 | 20230918 | 130900 | 24943354100 | 157900 | 157800 | 157900 | 157800 | 105 |
| 335 | 20230918 | 130800 | 24926777200 | 157800 | 157700 | 158000 | 157700 | 98 |
| 336 | 20230918 | 130700 | 24911307000 | 157800 | 157800 | 157900 | 157700 | 96 |
| 337 | 20230918 | 130600 | 24896160000 | 157900 | 157800 | 158000 | 157800 | 241 |
| 338 | 20230918 | 130500 | 24858107900 | 157800 | 157700 | 157800 | 157700 | 179 |
| 339 | 20230918 | 130400 | 24829863800 | 157800 | 157700 | 157800 | 157700 | 136 |
| 340 | 20230918 | 130300 | 24808406800 | 157700 | 157700 | 157800 | 157700 | 137 |
| 341 | 20230918 | 130200 | 24786798800 | 157800 | 157700 | 157800 | 157700 | 90 |
| 342 | 20230918 | 130100 | 24772599700 | 157800 | 157600 | 157800 | 157600 | 175 |
| 343 | 20230918 | 130000 | 24745001800 | 157800 | 157600 | 157800 | 157600 | 396 |
| 344 | 20230918 | 125900 | 24682576600 | 157700 | 157600 | 157700 | 157500 | 278 |
| 345 | 20230918 | 125800 | 24638767600 | 157600 | 157600 | 157600 | 157500 | 48 |
| 346 | 20230918 | 125700 | 24631204800 | 157600 | 157500 | 157600 | 157500 | 292 |
| 347 | 20230918 | 125600 | 24585196200 | 157500 | 157500 | 157600 | 157500 | 145 |
| 348 | 20230918 | 125500 | 24562358600 | 157500 | 157400 | 157600 | 157400 | 164 |
| 349 | 20230918 | 125400 | 24536529100 | 157500 | 157500 | 157500 | 157400 | 38 |
| 350 | 20230918 | 125300 | 24530546100 | 157500 | 157700 | 157700 | 157400 | 1591 |
| 351 | 20230918 | 125200 | 24279853800 | 157700 | 157700 | 157700 | 157600 | 116 |
| 352 | 20230918 | 125100 | 24261563500 | 157700 | 157700 | 157700 | 157600 | 160 |
| 353 | 20230918 | 125000 | 24236344100 | 157700 | 157700 | 157900 | 157600 | 137 |
| 354 | 20230918 | 124900 | 24214723200 | 157900 | 157700 | 157900 | 157600 | 126 |
| 355 | 20230918 | 124800 | 24194852800 | 157700 | 157700 | 157900 | 157600 | 85 |
| 356 | 20230918 | 124700 | 24181440800 | 157700 | 157800 | 157800 | 157600 | 453 |
| 357 | 20230918 | 124600 | 24110007700 | 157800 | 157700 | 157900 | 157700 | 123 |
| 358 | 20230918 | 124500 | 24090599200 | 157700 | 157700 | 157800 | 157700 | 38 |
| 359 | 20230918 | 124400 | 24084605000 | 157800 | 157800 | 157800 | 157700 | 140 |
| 360 | 20230918 | 124300 | 24062520000 | 157800 | 157800 | 157800 | 157700 | 85 |
| 361 | 20230918 | 124200 | 24049112600 | 157700 | 157900 | 157900 | 157700 | 97 |
| 362 | 20230918 | 124100 | 24033809100 | 157800 | 157800 | 157800 | 157700 | 60 |
| 363 | 20230918 | 124000 | 24024344100 | 157800 | 157800 | 157900 | 157700 | 275 |
| 364 | 20230918 | 123900 | 23980949300 | 157900 | 157900 | 157900 | 157800 | 93 |
| 365 | 20230918 | 123800 | 23966266500 | 157900 | 157900 | 157900 | 157800 | 127 |
| 366 | 20230918 | 123700 | 23946221500 | 157800 | 157700 | 157800 | 157700 | 437 |
| 367 | 20230918 | 123600 | 23877274600 | 157800 | 157800 | 157800 | 157700 | 58 |
| 368 | 20230918 | 123500 | 23868123300 | 157800 | 157700 | 157800 | 157600 | 121 |
| 369 | 20230918 | 123400 | 23849039100 | 157600 | 157700 | 157700 | 157600 | 83 |
| 370 | 20230918 | 123300 | 23835955900 | 157600 | 157700 | 157800 | 157600 | 158 |
| 371 | 20230918 | 123200 | 23811038200 | 157600 | 157700 | 157700 | 157600 | 159 |
| 372 | 20230918 | 123100 | 23785977600 | 157600 | 157700 | 157700 | 157500 | 141 |
| 373 | 20230918 | 123000 | 23763760400 | 157700 | 157700 | 157700 | 157500 | 215 |
| 374 | 20230918 | 122900 | 23729873400 | 157600 | 157600 | 157700 | 157600 | 116 |
| 375 | 20230918 | 122800 | 23711584900 | 157600 | 157600 | 157700 | 157500 | 105 |
| 376 | 20230918 | 122700 | 23695036000 | 157600 | 157500 | 157600 | 157500 | 63 |
| 377 | 20230918 | 122600 | 23685111500 | 157500 | 157500 | 157600 | 157500 | 190 |
| 378 | 20230918 | 122500 | 23655183000 | 157600 | 157600 | 157600 | 157500 | 45 |
| 379 | 20230918 | 122400 | 23648093700 | 157600 | 157400 | 157700 | 157400 | 153 |
| 380 | 20230918 | 122300 | 23623993400 | 157400 | 157700 | 157700 | 157400 | 508 |
| 381 | 20230918 | 122200 | 23543961900 | 157700 | 157600 | 157700 | 157600 | 103 |
| 382 | 20230918 | 122100 | 23527723700 | 157700 | 157600 | 157700 | 157600 | 39 |
| 383 | 20230918 | 122000 | 23521575900 | 157800 | 157700 | 157800 | 157600 | 169 |
| 384 | 20230918 | 121900 | 23494922500 | 157700 | 157700 | 157800 | 157700 | 432 |
| 385 | 20230918 | 121800 | 23426782100 | 157600 | 157600 | 157700 | 157600 | 110 |
| 386 | 20230918 | 121700 | 23409443400 | 157700 | 157700 | 157700 | 157600 | 137 |
| 387 | 20230918 | 121600 | 23387843400 | 157600 | 157700 | 157700 | 157600 | 99 |
| 388 | 20230918 | 121500 | 23372239100 | 157600 | 157600 | 157700 | 157600 | 82 |
| 389 | 20230918 | 121400 | 23359311500 | 157700 | 157600 | 157800 | 157600 | 78 |
| 390 | 20230918 | 121300 | 23347013600 | 157600 | 157600 | 157700 | 157600 | 145 |
| 391 | 20230918 | 121200 | 23324151300 | 157600 | 157600 | 157700 | 157600 | 59 |
| 392 | 20230918 | 121100 | 23314851800 | 157600 | 157700 | 157700 | 157500 | 144 |
| 393 | 20230918 | 121000 | 23292148300 | 157700 | 157700 | 157700 | 157500 | 157 |
| 394 | 20230918 | 120900 | 23267404200 | 157700 | 157600 | 157700 | 157600 | 139 |
| 395 | 20230918 | 120800 | 23245486800 | 157600 | 157500 | 157800 | 157500 | 167 |
| 396 | 20230918 | 120700 | 23219158900 | 157500 | 157600 | 157700 | 157500 | 248 |
| 397 | 20230918 | 120600 | 23180074600 | 157600 | 157600 | 157900 | 157600 | 152 |
| 398 | 20230918 | 120500 | 23156101400 | 157600 | 157600 | 157600 | 157500 | 247 |
| 399 | 20230918 | 120400 | 23117192500 | 157500 | 157600 | 157900 | 157500 | 109 |
| 400 | 20230918 | 120300 | 23100010100 | 157600 | 157800 | 157800 | 157500 | 108 |
| 401 | 20230918 | 120200 | 23082970600 | 157600 | 157500 | 157700 | 157500 | 120 |
| 402 | 20230918 | 120100 | 23064059600 | 157500 | 157600 | 157900 | 157500 | 344 |
| 403 | 20230918 | 120000 | 23009871200 | 157600 | 157800 | 157900 | 157500 | 426 |
| 404 | 20230918 | 115900 | 22942718300 | 157800 | 157800 | 157900 | 157700 | 628 |
| 405 | 20230918 | 115800 | 22843578400 | 157800 | 157700 | 157800 | 157700 | 247 |
| 406 | 20230918 | 115700 | 22804614900 | 157700 | 157800 | 157900 | 157600 | 155 |
| 407 | 20230918 | 115600 | 22780170600 | 157700 | 157700 | 157800 | 157600 | 67 |
| 408 | 20230918 | 115500 | 22769604200 | 157800 | 157800 | 158000 | 157600 | 150 |
| 409 | 20230918 | 115400 | 22745947600 | 157800 | 157700 | 158000 | 157600 | 126 |
| 410 | 20230918 | 115300 | 22726069700 | 157600 | 158000 | 158100 | 157600 | 97 |
| 411 | 20230918 | 115200 | 22710750600 | 158000 | 157600 | 158000 | 157500 | 245 |
| 412 | 20230918 | 115100 | 22672113100 | 157600 | 157700 | 157900 | 157400 | 460 |
| 413 | 20230918 | 115000 | 22599612100 | 157600 | 157800 | 158200 | 157600 | 159 |
| 414 | 20230918 | 114900 | 22574538200 | 157600 | 157800 | 158000 | 157600 | 191 |
| 415 | 20230918 | 114800 | 22544411300 | 157800 | 157800 | 158100 | 157800 | 105 |
| 416 | 20230918 | 114700 | 22527822500 | 157700 | 157900 | 158000 | 157600 | 288 |
| 417 | 20230918 | 114600 | 22482378200 | 157800 | 157800 | 157900 | 157800 | 103 |
| 418 | 20230918 | 114500 | 22466119900 | 157800 | 157700 | 157900 | 157700 | 114 |
| 419 | 20230918 | 114400 | 22448134700 | 157700 | 157800 | 157800 | 157700 | 170 |
| 420 | 20230918 | 114300 | 22421322900 | 157800 | 157700 | 157800 | 157700 | 108 |
| 421 | 20230918 | 114200 | 22404287400 | 157800 | 157900 | 158100 | 157700 | 109 |
| 422 | 20230918 | 114100 | 22387072600 | 157600 | 157600 | 158000 | 157600 | 322 |
| 423 | 20230918 | 114000 | 22336273200 | 157600 | 157600 | 157800 | 157600 | 144 |
| 424 | 20230918 | 113900 | 22313569900 | 157700 | 157600 | 157900 | 157600 | 77 |
| 425 | 20230918 | 113800 | 22301426400 | 157600 | 157600 | 157700 | 157500 | 86 |
| 426 | 20230918 | 113700 | 22287872700 | 157600 | 157800 | 157900 | 157600 | 277 |
| 427 | 20230918 | 113600 | 22244183600 | 157800 | 157700 | 157800 | 157700 | 82 |
| 428 | 20230918 | 113500 | 22231245500 | 157500 | 157500 | 157900 | 157500 | 138 |
| 429 | 20230918 | 113400 | 22209479100 | 157500 | 157600 | 157600 | 157500 | 190 |
| 430 | 20230918 | 113300 | 22179541400 | 157600 | 157800 | 157900 | 157500 | 651 |
| 431 | 20230918 | 113200 | 22076911300 | 157800 | 158200 | 158200 | 157800 | 504 |
| 432 | 20230918 | 113100 | 21997292400 | 158000 | 158100 | 158200 | 158000 | 123 |
| 433 | 20230918 | 113000 | 21977851700 | 158000 | 158000 | 158100 | 157900 | 311 |
| 434 | 20230918 | 112900 | 21928703800 | 157900 | 157900 | 158000 | 157800 | 120 |
| 435 | 20230918 | 112800 | 21909752600 | 157900 | 157700 | 157900 | 157700 | 550 |
| 436 | 20230918 | 112700 | 21822978000 | 157700 | 157700 | 157800 | 157600 | 195 |
| 437 | 20230918 | 112600 | 21792218900 | 157700 | 157800 | 157800 | 157600 | 191 |
| 438 | 20230918 | 112500 | 21762097900 | 157600 | 157800 | 157800 | 157600 | 576 |
| 439 | 20230918 | 112400 | 21671289300 | 157600 | 157700 | 157800 | 157600 | 131 |
| 440 | 20230918 | 112300 | 21650628000 | 157900 | 157700 | 158000 | 157600 | 472 |
| 441 | 20230918 | 112200 | 21576200000 | 157700 | 158100 | 158100 | 157700 | 163 |
| 442 | 20230918 | 112100 | 21550476800 | 158100 | 157700 | 158100 | 157700 | 322 |
| 443 | 20230918 | 112000 | 21499599500 | 157700 | 157600 | 158000 | 157600 | 377 |
| 444 | 20230918 | 111900 | 21440123600 | 157600 | 157600 | 157900 | 157600 | 408 |
| 445 | 20230918 | 111800 | 21375765800 | 157600 | 157400 | 157600 | 157300 | 198 |
| 446 | 20230918 | 111700 | 21344578200 | 157400 | 157500 | 157900 | 157300 | 382 |
| 447 | 20230918 | 111600 | 21284411900 | 157400 | 157700 | 158000 | 157400 | 882 |
| 448 | 20230918 | 111500 | 21145469100 | 157700 | 157900 | 158000 | 157700 | 855 |
| 449 | 20230918 | 111400 | 21010551500 | 157900 | 157900 | 157900 | 157800 | 132 |
| 450 | 20230918 | 111300 | 20989711700 | 157900 | 157800 | 157900 | 157800 | 95 |
| 451 | 20230918 | 111200 | 20974716000 | 157900 | 157700 | 157900 | 157600 | 136 |
| 452 | 20230918 | 111100 | 20953266100 | 157700 | 157700 | 157700 | 157600 | 497 |
| 453 | 20230918 | 111000 | 20874895400 | 157900 | 158000 | 158100 | 157700 | 138 |
| 454 | 20230918 | 110900 | 20853100200 | 157800 | 157800 | 157900 | 157800 | 156 |
| 455 | 20230918 | 110800 | 20828472400 | 157800 | 157700 | 157900 | 157600 | 174 |
| 456 | 20230918 | 110700 | 20801023800 | 157700 | 158000 | 158000 | 157700 | 251 |
| 457 | 20230918 | 110600 | 20761394900 | 158000 | 157900 | 158100 | 157800 | 133 |
| 458 | 20230918 | 110500 | 20740386000 | 157900 | 158000 | 158100 | 157700 | 1212 |
| 459 | 20230918 | 110400 | 20548908400 | 158000 | 157700 | 158100 | 157600 | 324 |
| 460 | 20230918 | 110300 | 20497758500 | 157700 | 157200 | 157700 | 157200 | 5110 |
| 461 | 20230918 | 110200 | 19693921500 | 157300 | 157200 | 157300 | 157200 | 436 |
| 462 | 20230918 | 110100 | 19625364000 | 157200 | 157300 | 157500 | 157200 | 496 |
| 463 | 20230918 | 110000 | 19547329300 | 157500 | 157300 | 157500 | 157300 | 289 |
| 464 | 20230918 | 105900 | 19501836100 | 157500 | 157300 | 157500 | 157200 | 262 |
| 465 | 20230918 | 105800 | 19460615900 | 157200 | 157300 | 157500 | 157200 | 666 |
| 466 | 20230918 | 105700 | 19355877700 | 157500 | 157500 | 157600 | 157300 | 777 |
| 467 | 20230918 | 105600 | 19233525900 | 157500 | 157700 | 157900 | 157500 | 664 |
| 468 | 20230918 | 105500 | 19128766500 | 157700 | 157900 | 158000 | 157700 | 548 |
| 469 | 20230918 | 105400 | 19042290100 | 157900 | 158200 | 158300 | 157700 | 705 |
| 470 | 20230918 | 105300 | 18930949800 | 158400 | 158300 | 158400 | 158100 | 334 |
| 471 | 20230918 | 105200 | 18878099200 | 158300 | 158000 | 158300 | 158000 | 235 |
| 472 | 20230918 | 105100 | 18840941000 | 158000 | 157900 | 158000 | 157800 | 178 |
| 473 | 20230918 | 105000 | 18812827000 | 157900 | 157700 | 158000 | 157700 | 249 |
| 474 | 20230918 | 104900 | 18773517600 | 157500 | 157900 | 157900 | 157500 | 601 |
| 475 | 20230918 | 104800 | 18678715700 | 157900 | 157900 | 158100 | 157800 | 332 |
| 476 | 20230918 | 104700 | 18626308600 | 157900 | 157700 | 157900 | 157500 | 375 |
| 477 | 20230918 | 104600 | 18567155300 | 157800 | 157600 | 157800 | 157600 | 309 |
| 478 | 20230918 | 104500 | 18518422800 | 157600 | 157600 | 157700 | 157400 | 985 |
| 479 | 20230918 | 104400 | 18363266700 | 157700 | 157600 | 157800 | 157500 | 136 |
| 480 | 20230918 | 104300 | 18341831900 | 157600 | 157500 | 158000 | 157500 | 1158 |
| 481 | 20230918 | 104200 | 18159198500 | 157500 | 157100 | 157600 | 157100 | 810 |
| 482 | 20230918 | 104100 | 18031915600 | 157100 | 157100 | 157300 | 157000 | 1870 |
| 483 | 20230918 | 104000 | 17738110400 | 157100 | 157100 | 157200 | 157000 | 1579 |
| 484 | 20230918 | 103900 | 17490050800 | 157100 | 157100 | 157100 | 157000 | 648 |
| 485 | 20230918 | 103800 | 17388255700 | 157100 | 157700 | 157900 | 157000 | 2198 |
| 486 | 20230918 | 103700 | 17042816300 | 157700 | 157400 | 157700 | 157300 | 902 |
| 487 | 20230918 | 103600 | 16900853400 | 157300 | 157500 | 157500 | 157300 | 285 |
| 488 | 20230918 | 103500 | 16855997300 | 157400 | 157200 | 157400 | 157100 | 180 |
| 489 | 20230918 | 103400 | 16827700300 | 157200 | 157200 | 157300 | 156900 | 2971 |
| 490 | 20230918 | 103300 | 16361126100 | 157200 | 157600 | 157600 | 157100 | 1971 |
| 491 | 20230918 | 103200 | 16050918800 | 157600 | 157900 | 158000 | 157600 | 1725 |
| 492 | 20230918 | 103100 | 15778791400 | 158000 | 158000 | 158000 | 157900 | 177 |
| 493 | 20230918 | 103000 | 15750833900 | 158000 | 158100 | 158200 | 157900 | 3115 |
| 494 | 20230918 | 102900 | 15258667300 | 158100 | 158200 | 158200 | 158100 | 500 |
| 495 | 20230918 | 102800 | 15179613500 | 158100 | 158100 | 158200 | 158100 | 181 |
| 496 | 20230918 | 102700 | 15150984900 | 158100 | 158200 | 158200 | 158100 | 595 |
| 497 | 20230918 | 102600 | 15056888600 | 158300 | 158300 | 158300 | 158100 | 197 |
| 498 | 20230918 | 102500 | 15025707400 | 158300 | 158300 | 158300 | 158200 | 295 |
| 499 | 20230918 | 102400 | 14979027800 | 158300 | 158300 | 158300 | 158200 | 238 |
| 500 | 20230918 | 102300 | 14941363200 | 158300 | 158500 | 158500 | 158200 | 464 |
| 501 | 20230918 | 102200 | 14867926500 | 158300 | 158400 | 158600 | 158300 | 726 |
| 502 | 20230918 | 102100 | 14752960400 | 158600 | 158500 | 158600 | 158300 | 297 |
| 503 | 20230918 | 102000 | 14705891600 | 158300 | 158500 | 158700 | 158300 | 543 |
| 504 | 20230918 | 101900 | 14619870200 | 158300 | 158200 | 158500 | 158200 | 344 |
| 505 | 20230918 | 101800 | 14565402400 | 158400 | 158500 | 158500 | 158200 | 1394 |
| 506 | 20230918 | 101700 | 14344706600 | 158400 | 158500 | 158500 | 158400 | 251 |
| 507 | 20230918 | 101600 | 14304925900 | 158400 | 158400 | 158600 | 158400 | 147 |
| 508 | 20230918 | 101500 | 14281628200 | 158500 | 158500 | 158500 | 158300 | 487 |
| 509 | 20230918 | 101400 | 14204476200 | 158500 | 158600 | 158700 | 158500 | 119 |
| 510 | 20230918 | 101300 | 14185600200 | 158700 | 158600 | 158700 | 158300 | 1758 |
| 511 | 20230918 | 101200 | 13907077100 | 158600 | 158600 | 158600 | 158500 | 88 |
| 512 | 20230918 | 101100 | 13893125800 | 158500 | 158600 | 158800 | 158400 | 2231 |
| 513 | 20230918 | 101000 | 13539499800 | 158600 | 158700 | 158800 | 158600 | 321 |
| 514 | 20230918 | 100900 | 13488562700 | 158800 | 158600 | 158900 | 158600 | 205 |
| 515 | 20230918 | 100800 | 13456013400 | 158600 | 158500 | 158700 | 158500 | 357 |
| 516 | 20230918 | 100700 | 13399401900 | 158400 | 158700 | 158800 | 158400 | 1861 |
| 517 | 20230918 | 100600 | 13104385700 | 158800 | 158900 | 158900 | 158600 | 625 |
| 518 | 20230918 | 100500 | 13005167300 | 158800 | 158700 | 158800 | 158700 | 90 |
| 519 | 20230918 | 100400 | 12990878600 | 158800 | 158700 | 158900 | 158500 | 796 |
| 520 | 20230918 | 100300 | 12864601300 | 158900 | 158800 | 158900 | 158600 | 408 |
| 521 | 20230918 | 100200 | 12799829000 | 158700 | 159000 | 159000 | 158700 | 1141 |
| 522 | 20230918 | 100100 | 12618616500 | 158900 | 158900 | 159000 | 158900 | 281 |
| 523 | 20230918 | 100000 | 12573951600 | 158900 | 158800 | 159000 | 158700 | 372 |
| 524 | 20230918 | 095900 | 12514848500 | 158800 | 158600 | 159000 | 158600 | 405 |
| 525 | 20230918 | 095800 | 12450595000 | 158600 | 158600 | 158700 | 158500 | 749 |
| 526 | 20230918 | 095700 | 12331800100 | 158700 | 159100 | 159300 | 158700 | 2087 |
| 527 | 20230918 | 095600 | 12000106200 | 159200 | 159000 | 159200 | 159000 | 76 |
| 528 | 20230918 | 095500 | 11988014400 | 159000 | 158900 | 159000 | 158800 | 202 |
| 529 | 20230918 | 095400 | 11955908200 | 158900 | 158800 | 158900 | 158700 | 146 |
| 530 | 20230918 | 095300 | 11932719400 | 158900 | 158700 | 158900 | 158600 | 279 |
| 531 | 20230918 | 095200 | 11888432900 | 158600 | 158600 | 158800 | 158600 | 724 |
| 532 | 20230918 | 095100 | 11773552000 | 158700 | 159000 | 159000 | 158700 | 940 |
| 533 | 20230918 | 095000 | 11624270500 | 159000 | 158900 | 159000 | 158800 | 292 |
| 534 | 20230918 | 094900 | 11577854900 | 158800 | 159700 | 159700 | 158800 | 2663 |
| 535 | 20230918 | 094800 | 11153883800 | 159700 | 159600 | 160000 | 159600 | 551 |
| 536 | 20230918 | 094700 | 11065856100 | 159600 | 159800 | 159900 | 159500 | 1063 |
| 537 | 20230918 | 094600 | 10896131500 | 160000 | 160100 | 160200 | 159700 | 1571 |
| 538 | 20230918 | 094500 | 10644831500 | 160000 | 160400 | 160400 | 160000 | 1039 |
| 539 | 20230918 | 094400 | 10478332300 | 160400 | 160500 | 160600 | 160300 | 149 |
| 540 | 20230918 | 094300 | 10454412600 | 160500 | 160200 | 160600 | 160100 | 410 |
| 541 | 20230918 | 094200 | 10388685600 | 160600 | 160000 | 160700 | 160000 | 5501 |
| 542 | 20230918 | 094100 | 9507887700 | 160000 | 160700 | 160800 | 160000 | 896 |
| 543 | 20230918 | 094000 | 9364396100 | 160600 | 160100 | 160700 | 160100 | 107 |
| 544 | 20230918 | 093900 | 9347235500 | 160100 | 160400 | 161000 | 160000 | 469 |
| 545 | 20230918 | 093800 | 9272114500 | 160400 | 160900 | 161000 | 160300 | 660 |
| 546 | 20230918 | 093700 | 9165987000 | 160900 | 161000 | 161200 | 160900 | 982 |
| 547 | 20230918 | 093600 | 9007889900 | 161000 | 160700 | 161000 | 160600 | 438 |
| 548 | 20230918 | 093500 | 8937454100 | 160700 | 160500 | 160800 | 160400 | 466 |
| 549 | 20230918 | 093400 | 8862611200 | 160400 | 160000 | 160400 | 160000 | 200 |
| 550 | 20230918 | 093300 | 8830585800 | 159900 | 159600 | 160000 | 159600 | 507 |
| 551 | 20230918 | 093200 | 8749511300 | 159600 | 159100 | 159600 | 159000 | 540 |
| 552 | 20230918 | 093100 | 8663519400 | 159100 | 159000 | 159100 | 159000 | 236 |
| 553 | 20230918 | 093000 | 8625985100 | 159100 | 158900 | 159100 | 158800 | 235 |
| 554 | 20230918 | 092900 | 8588632500 | 158800 | 158600 | 158900 | 158600 | 1189 |
| 555 | 20230918 | 092800 | 8400024200 | 158900 | 158900 | 159200 | 158500 | 614 |
| 556 | 20230918 | 092700 | 8302529600 | 158800 | 158600 | 158900 | 158500 | 851 |
| 557 | 20230918 | 092600 | 8167552200 | 158600 | 158600 | 158700 | 158500 | 937 |
| 558 | 20230918 | 092500 | 8018957700 | 158700 | 158900 | 159300 | 158600 | 494 |
| 559 | 20230918 | 092400 | 7940487100 | 158900 | 159300 | 159400 | 158400 | 4181 |
| 560 | 20230918 | 092300 | 7275949600 | 159500 | 159600 | 159800 | 159200 | 2636 |
| 561 | 20230918 | 092200 | 6855653500 | 159800 | 159900 | 160000 | 159500 | 1387 |
| 562 | 20230918 | 092100 | 6634045400 | 160000 | 159800 | 160100 | 159700 | 1989 |
| 563 | 20230918 | 092000 | 6315867000 | 159700 | 160000 | 160100 | 159700 | 646 |
| 564 | 20230918 | 091900 | 6212580700 | 159900 | 160100 | 160300 | 159900 | 1112 |
| 565 | 20230918 | 091800 | 6034583500 | 160100 | 160200 | 160400 | 160000 | 1088 |
| 566 | 20230918 | 091700 | 5860356800 | 160200 | 160200 | 160500 | 160100 | 780 |
| 567 | 20230918 | 091600 | 5735400200 | 160200 | 160500 | 160900 | 160100 | 559 |
| 568 | 20230918 | 091500 | 5645766500 | 160500 | 160400 | 161100 | 160100 | 848 |
| 569 | 20230918 | 091400 | 5509629900 | 160400 | 161800 | 161800 | 160400 | 1266 |
| 570 | 20230918 | 091300 | 5305537600 | 161700 | 160200 | 161800 | 160100 | 1022 |
| 571 | 20230918 | 091200 | 5140723600 | 160100 | 159700 | 161000 | 159500 | 1964 |
| 572 | 20230918 | 091100 | 4826441500 | 160200 | 160100 | 160200 | 159600 | 4184 |
| 573 | 20230918 | 091000 | 4157364800 | 160200 | 161300 | 161500 | 160200 | 1392 |
| 574 | 20230918 | 090900 | 3933366200 | 160900 | 160500 | 161400 | 160100 | 3712 |
| 575 | 20230918 | 090800 | 3336860500 | 160500 | 160400 | 161000 | 160300 | 1319 |
| 576 | 20230918 | 090700 | 3124809800 | 160400 | 160800 | 160900 | 160400 | 1285 |
| 577 | 20230918 | 090600 | 2918253500 | 160800 | 161100 | 161200 | 160000 | 307 |
| 578 | 20230918 | 090500 | 2868972100 | 161100 | 161300 | 161300 | 160000 | 2158 |
| 579 | 20230918 | 090400 | 2523126700 | 161300 | 160000 | 161600 | 160000 | 2191 |
| 580 | 20230918 | 090300 | 2170609800 | 160800 | 159900 | 161300 | 159900 | 1697 |
| 581 | 20230918 | 090200 | 1898544900 | 159700 | 159300 | 160500 | 159000 | 2656 |
| 582 | 20230918 | 090100 | 1474441400 | 159500 | 160500 | 161600 | 159300 | 3547 |
| 583 | 20230918 | 090000 | 905866900 | 160500 | 162600 | 162800 | 160500 | 5321 |