35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 185700 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 11035 |
| 3 | 20230918 | 185600 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 4 | 20230918 | 185500 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 5 | 20230918 | 185400 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 6 | 20230918 | 185300 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 7 | 20230918 | 185200 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 8 | 20230918 | 185100 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 9 | 20230918 | 185000 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 10 | 20230918 | 184900 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 11 | 20230918 | 184800 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 12 | 20230918 | 184700 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 13 | 20230918 | 184600 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 14 | 20230918 | 184500 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 15 | 20230918 | 184400 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 16 | 20230918 | 184300 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 17 | 20230918 | 184200 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 18 | 20230918 | 184100 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 19 | 20230918 | 184000 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 20 | 20230918 | 183900 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 21 | 20230918 | 183800 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 22 | 20230918 | 183700 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 23 | 20230918 | 183600 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 24 | 20230918 | 183500 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 25 | 20230918 | 183400 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 26 | 20230918 | 183300 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 27 | 20230918 | 183200 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 28 | 20230918 | 183100 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 29 | 20230918 | 183000 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 30 | 20230918 | 182900 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 31 | 20230918 | 182800 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 32 | 20230918 | 182700 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 11035 |
| 33 | 20230918 | 182600 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 34 | 20230918 | 182500 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 35 | 20230918 | 182400 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 36 | 20230918 | 182300 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 37 | 20230918 | 182200 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 38 | 20230918 | 182100 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 39 | 20230918 | 182000 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 40 | 20230918 | 181900 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 41 | 20230918 | 181800 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 42 | 20230918 | 181700 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 43 | 20230918 | 181600 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 44 | 20230918 | 181500 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 45 | 20230918 | 181400 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 46 | 20230918 | 181300 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 47 | 20230918 | 181200 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 48 | 20230918 | 181100 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 49 | 20230918 | 181000 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 50 | 20230918 | 180900 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 51 | 20230918 | 180800 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 52 | 20230918 | 180700 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 53 | 20230918 | 180600 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 54 | 20230918 | 180500 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 55 | 20230918 | 180400 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 56 | 20230918 | 180300 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 57 | 20230918 | 180200 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 58 | 20230918 | 180100 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 59 | 20230918 | 180000 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 60 | 20230918 | 175900 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 61 | 20230918 | 175800 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 62 | 20230918 | 175700 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 11035 |
| 63 | 20230918 | 175600 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 64 | 20230918 | 175500 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 65 | 20230918 | 175400 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 66 | 20230918 | 175300 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 67 | 20230918 | 175200 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 68 | 20230918 | 175100 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 69 | 20230918 | 175000 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 70 | 20230918 | 174900 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 71 | 20230918 | 174800 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 72 | 20230918 | 174700 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 73 | 20230918 | 174600 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 74 | 20230918 | 174500 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 75 | 20230918 | 174400 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 76 | 20230918 | 174300 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 77 | 20230918 | 174200 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 78 | 20230918 | 174100 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 79 | 20230918 | 174000 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 80 | 20230918 | 173900 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 81 | 20230918 | 173800 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 82 | 20230918 | 173700 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 83 | 20230918 | 173600 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 84 | 20230918 | 173500 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 85 | 20230918 | 173400 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 86 | 20230918 | 173300 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 87 | 20230918 | 173200 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 88 | 20230918 | 173100 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 89 | 20230918 | 173000 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 90 | 20230918 | 172900 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 91 | 20230918 | 172800 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 92 | 20230918 | 172700 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 11035 |
| 93 | 20230918 | 172600 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 94 | 20230918 | 172500 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 95 | 20230918 | 172400 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 96 | 20230918 | 172300 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 97 | 20230918 | 172200 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 98 | 20230918 | 172100 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 99 | 20230918 | 172000 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 100 | 20230918 | 171900 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 101 | 20230918 | 171800 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 102 | 20230918 | 171700 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 103 | 20230918 | 171600 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 104 | 20230918 | 171500 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 105 | 20230918 | 171400 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 106 | 20230918 | 171300 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 107 | 20230918 | 171200 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 108 | 20230918 | 171100 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 109 | 20230918 | 171000 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 110 | 20230918 | 170900 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 111 | 20230918 | 170800 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 112 | 20230918 | 170700 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 113 | 20230918 | 170600 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 114 | 20230918 | 170500 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 115 | 20230918 | 170400 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 116 | 20230918 | 170300 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 117 | 20230918 | 170200 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 118 | 20230918 | 170100 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 119 | 20230918 | 170000 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 120 | 20230918 | 165900 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 121 | 20230918 | 165800 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 122 | 20230918 | 165700 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 11035 |
| 123 | 20230918 | 165600 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 124 | 20230918 | 165500 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 125 | 20230918 | 165400 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 126 | 20230918 | 165300 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 127 | 20230918 | 165200 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 128 | 20230918 | 165100 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 129 | 20230918 | 165000 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 130 | 20230918 | 164900 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 131 | 20230918 | 164800 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 132 | 20230918 | 164700 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 133 | 20230918 | 164600 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 134 | 20230918 | 164500 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 135 | 20230918 | 164400 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 136 | 20230918 | 164300 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 137 | 20230918 | 164200 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 138 | 20230918 | 164100 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 139 | 20230918 | 164000 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 140 | 20230918 | 163900 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 141 | 20230918 | 163800 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 142 | 20230918 | 163700 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 143 | 20230918 | 163600 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 144 | 20230918 | 163500 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 145 | 20230918 | 163400 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 146 | 20230918 | 163300 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 147 | 20230918 | 163200 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 148 | 20230918 | 163100 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 149 | 20230918 | 163000 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 150 | 20230918 | 162900 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 151 | 20230918 | 162800 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 152 | 20230918 | 162700 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 11035 |
| 153 | 20230918 | 162600 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 154 | 20230918 | 162500 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 155 | 20230918 | 162400 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 156 | 20230918 | 162300 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 157 | 20230918 | 162200 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 158 | 20230918 | 162100 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 159 | 20230918 | 162000 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 160 | 20230918 | 161900 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 161 | 20230918 | 161800 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 162 | 20230918 | 161700 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 163 | 20230918 | 161600 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 164 | 20230918 | 161500 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 165 | 20230918 | 161400 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 166 | 20230918 | 161300 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 167 | 20230918 | 161200 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 168 | 20230918 | 161100 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 169 | 20230918 | 161000 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 170 | 20230918 | 160900 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 171 | 20230918 | 160800 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 172 | 20230918 | 160700 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 173 | 20230918 | 160600 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 174 | 20230918 | 160500 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 175 | 20230918 | 160400 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 176 | 20230918 | 160300 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 177 | 20230918 | 160200 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 178 | 20230918 | 160100 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 179 | 20230918 | 160000 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 180 | 20230918 | 155900 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 181 | 20230918 | 155800 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 182 | 20230918 | 155700 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 11035 |
| 183 | 20230918 | 155600 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 184 | 20230918 | 155500 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 185 | 20230918 | 155400 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 186 | 20230918 | 155300 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 187 | 20230918 | 155200 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 188 | 20230918 | 155100 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 189 | 20230918 | 155000 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 190 | 20230918 | 154900 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 191 | 20230918 | 154800 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 192 | 20230918 | 154700 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 193 | 20230918 | 154600 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 194 | 20230918 | 154500 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 195 | 20230918 | 154400 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 196 | 20230918 | 154300 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 197 | 20230918 | 154200 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 198 | 20230918 | 154100 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 199 | 20230918 | 154000 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 200 | 20230918 | 153900 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 201 | 20230918 | 153800 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 202 | 20230918 | 153700 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 203 | 20230918 | 153600 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 204 | 20230918 | 153500 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 205 | 20230918 | 153400 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 206 | 20230918 | 153300 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 207 | 20230918 | 153200 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 208 | 20230918 | 153100 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 0 |
| 209 | 20230918 | 153000 | 28173904400 | 135700 | 135700 | 135700 | 135700 | 11035 |
| 210 | 20230918 | 152900 | 26676454900 | 135600 | 135600 | 135600 | 135600 | 0 |
| 211 | 20230918 | 152800 | 26676454900 | 135600 | 135600 | 135600 | 135600 | 0 |
| 212 | 20230918 | 152700 | 26676454900 | 135600 | 135600 | 135600 | 135600 | 0 |
| 213 | 20230918 | 152600 | 26676454900 | 135600 | 135600 | 135600 | 135600 | 0 |
| 214 | 20230918 | 152500 | 26676454900 | 135600 | 135600 | 135600 | 135600 | 0 |
| 215 | 20230918 | 152400 | 26676454900 | 135600 | 135600 | 135600 | 135600 | 0 |
| 216 | 20230918 | 152300 | 26676454900 | 135600 | 135600 | 135600 | 135600 | 0 |
| 217 | 20230918 | 152200 | 26676454900 | 135600 | 135600 | 135600 | 135600 | 0 |
| 218 | 20230918 | 152100 | 26676454900 | 135600 | 135600 | 135600 | 135600 | 0 |
| 219 | 20230918 | 152000 | 26676454900 | 135600 | 135600 | 135600 | 135600 | 0 |
| 220 | 20230918 | 151900 | 26676454900 | 135600 | 135700 | 135700 | 135600 | 84 |
| 221 | 20230918 | 151800 | 26665059700 | 135700 | 135700 | 135700 | 135600 | 43 |
| 222 | 20230918 | 151700 | 26659227300 | 135700 | 135400 | 135800 | 135300 | 850 |
| 223 | 20230918 | 151600 | 26543982400 | 135600 | 135300 | 135700 | 135300 | 293 |
| 224 | 20230918 | 151500 | 26504267100 | 135300 | 135400 | 135600 | 135300 | 322 |
| 225 | 20230918 | 151400 | 26460646700 | 135500 | 135300 | 135500 | 135300 | 369 |
| 226 | 20230918 | 151300 | 26410685700 | 135300 | 135300 | 135600 | 135300 | 741 |
| 227 | 20230918 | 151200 | 26310327200 | 135400 | 135800 | 135800 | 135300 | 601 |
| 228 | 20230918 | 151100 | 26228888300 | 135800 | 135700 | 135800 | 135400 | 555 |
| 229 | 20230918 | 151000 | 26153637100 | 135700 | 135600 | 135800 | 135300 | 1151 |
| 230 | 20230918 | 150900 | 25997634200 | 135600 | 135800 | 135800 | 135400 | 340 |
| 231 | 20230918 | 150800 | 25951568100 | 135800 | 135700 | 135800 | 135400 | 708 |
| 232 | 20230918 | 150700 | 25855527400 | 135600 | 135700 | 135700 | 135300 | 988 |
| 233 | 20230918 | 150600 | 25721596000 | 135700 | 135500 | 135700 | 135400 | 1028 |
| 234 | 20230918 | 150500 | 25582342300 | 135400 | 135400 | 135700 | 135400 | 1227 |
| 235 | 20230918 | 150400 | 25416078600 | 135500 | 135400 | 135500 | 135400 | 383 |
| 236 | 20230918 | 150300 | 25364197100 | 135500 | 135500 | 135500 | 135400 | 143 |
| 237 | 20230918 | 150200 | 25344826800 | 135500 | 135500 | 135500 | 135400 | 231 |
| 238 | 20230918 | 150100 | 25313531400 | 135400 | 135500 | 135600 | 135400 | 258 |
| 239 | 20230918 | 150000 | 25278576800 | 135500 | 135700 | 135700 | 135400 | 413 |
| 240 | 20230918 | 145900 | 25222592500 | 135600 | 135600 | 135700 | 135400 | 357 |
| 241 | 20230918 | 145800 | 25174180000 | 135500 | 135600 | 135600 | 135400 | 573 |
| 242 | 20230918 | 145700 | 25096526300 | 135500 | 135500 | 135500 | 135400 | 485 |
| 243 | 20230918 | 145600 | 25030816800 | 135500 | 135500 | 135600 | 135400 | 337 |
| 244 | 20230918 | 145500 | 24985167800 | 135600 | 135400 | 135700 | 135300 | 338 |
| 245 | 20230918 | 145400 | 24939365400 | 135400 | 135400 | 135700 | 135300 | 616 |
| 246 | 20230918 | 145300 | 24855954200 | 135400 | 135500 | 135500 | 135300 | 367 |
| 247 | 20230918 | 145200 | 24806275700 | 135400 | 135400 | 135600 | 135300 | 1124 |
| 248 | 20230918 | 145100 | 24654065600 | 135500 | 135600 | 135700 | 135300 | 1400 |
| 249 | 20230918 | 145000 | 24464565000 | 135500 | 135400 | 135700 | 135300 | 473 |
| 250 | 20230918 | 144900 | 24400465200 | 135300 | 135400 | 135600 | 135300 | 801 |
| 251 | 20230918 | 144800 | 24291982700 | 135300 | 135500 | 135600 | 135300 | 370 |
| 252 | 20230918 | 144700 | 24241865100 | 135600 | 135300 | 135700 | 135300 | 801 |
| 253 | 20230918 | 144600 | 24133332600 | 135400 | 135500 | 135500 | 135300 | 407 |
| 254 | 20230918 | 144500 | 24078223600 | 135500 | 135500 | 135500 | 135400 | 275 |
| 255 | 20230918 | 144400 | 24040978000 | 135400 | 135400 | 135500 | 135400 | 220 |
| 256 | 20230918 | 144300 | 24011180200 | 135500 | 135500 | 135500 | 135400 | 304 |
| 257 | 20230918 | 144200 | 23970003000 | 135500 | 135400 | 135700 | 135400 | 617 |
| 258 | 20230918 | 144100 | 23886388200 | 135400 | 135400 | 135700 | 135400 | 248 |
| 259 | 20230918 | 144000 | 23852784300 | 135400 | 135400 | 135700 | 135300 | 680 |
| 260 | 20230918 | 143900 | 23760646600 | 135400 | 135300 | 135500 | 135300 | 683 |
| 261 | 20230918 | 143800 | 23668162500 | 135400 | 135400 | 135500 | 135300 | 451 |
| 262 | 20230918 | 143700 | 23607114800 | 135500 | 135500 | 135600 | 135300 | 384 |
| 263 | 20230918 | 143600 | 23555089900 | 135600 | 135600 | 135800 | 135400 | 892 |
| 264 | 20230918 | 143500 | 23434159300 | 135800 | 135500 | 135800 | 135300 | 329 |
| 265 | 20230918 | 143400 | 23389598100 | 135600 | 135600 | 135700 | 135400 | 358 |
| 266 | 20230918 | 143300 | 23341091400 | 135600 | 135500 | 136100 | 135300 | 618 |
| 267 | 20230918 | 143200 | 23257310700 | 135500 | 135600 | 135900 | 135300 | 765 |
| 268 | 20230918 | 143100 | 23153723300 | 135500 | 135600 | 136000 | 135300 | 634 |
| 269 | 20230918 | 143000 | 23067773200 | 135600 | 135600 | 135700 | 135400 | 425 |
| 270 | 20230918 | 142900 | 23010170100 | 135600 | 135800 | 136000 | 135600 | 425 |
| 271 | 20230918 | 142800 | 22952505600 | 135800 | 135700 | 135800 | 135600 | 311 |
| 272 | 20230918 | 142700 | 22910311400 | 135600 | 135500 | 135800 | 135400 | 681 |
| 273 | 20230918 | 142600 | 22818054100 | 135400 | 135500 | 135700 | 135400 | 282 |
| 274 | 20230918 | 142500 | 22779844600 | 135700 | 135600 | 135800 | 135300 | 881 |
| 275 | 20230918 | 142400 | 22660506300 | 135500 | 135600 | 136100 | 135300 | 676 |
| 276 | 20230918 | 142300 | 22568882500 | 135500 | 135600 | 135600 | 135400 | 348 |
| 277 | 20230918 | 142200 | 22521728200 | 135500 | 135400 | 135900 | 135400 | 331 |
| 278 | 20230918 | 142100 | 22476843700 | 135400 | 135600 | 135700 | 135400 | 785 |
| 279 | 20230918 | 142000 | 22370442100 | 135600 | 135600 | 135800 | 135400 | 354 |
| 280 | 20230918 | 141900 | 22322427300 | 135500 | 135700 | 135700 | 135400 | 373 |
| 281 | 20230918 | 141800 | 22271907300 | 135500 | 135700 | 135800 | 135400 | 744 |
| 282 | 20230918 | 141700 | 22171076500 | 135600 | 135800 | 135800 | 135500 | 461 |
| 283 | 20230918 | 141600 | 22108561800 | 135800 | 135600 | 136000 | 135400 | 1322 |
| 284 | 20230918 | 141500 | 21929356700 | 135400 | 135400 | 135900 | 135400 | 626 |
| 285 | 20230918 | 141400 | 21844455900 | 135400 | 135500 | 135600 | 135400 | 304 |
| 286 | 20230918 | 141300 | 21803262600 | 135400 | 135600 | 135900 | 135400 | 300 |
| 287 | 20230918 | 141200 | 21762601000 | 135500 | 135800 | 135900 | 135400 | 544 |
| 288 | 20230918 | 141100 | 21688849800 | 135800 | 135700 | 136000 | 135400 | 1907 |
| 289 | 20230918 | 141000 | 21430398700 | 135800 | 135700 | 135800 | 135700 | 319 |
| 290 | 20230918 | 140900 | 21387102300 | 135700 | 135700 | 136000 | 135700 | 287 |
| 291 | 20230918 | 140800 | 21348135000 | 135800 | 135700 | 135900 | 135500 | 467 |
| 292 | 20230918 | 140700 | 21284806600 | 135500 | 135700 | 135800 | 135500 | 516 |
| 293 | 20230918 | 140600 | 21214786200 | 135800 | 135500 | 135800 | 135500 | 367 |
| 294 | 20230918 | 140500 | 21165018900 | 135600 | 135800 | 135800 | 135500 | 319 |
| 295 | 20230918 | 140400 | 21121731100 | 135700 | 135500 | 136100 | 135400 | 592 |
| 296 | 20230918 | 140300 | 21041391900 | 135500 | 135500 | 135700 | 135400 | 450 |
| 297 | 20230918 | 140200 | 20980410300 | 135500 | 135600 | 135700 | 135400 | 415 |
| 298 | 20230918 | 140100 | 20924162500 | 135600 | 135800 | 135900 | 135600 | 426 |
| 299 | 20230918 | 140000 | 20866351300 | 136100 | 135700 | 136100 | 135700 | 603 |
| 300 | 20230918 | 135900 | 20784452400 | 135700 | 135900 | 135900 | 135700 | 289 |
| 301 | 20230918 | 135800 | 20745228300 | 135700 | 135500 | 136000 | 135500 | 535 |
| 302 | 20230918 | 135700 | 20672621400 | 135500 | 135600 | 136200 | 135400 | 334 |
| 303 | 20230918 | 135600 | 20627298400 | 135700 | 135700 | 135800 | 135400 | 370 |
| 304 | 20230918 | 135500 | 20577153000 | 135700 | 135600 | 136100 | 135300 | 1341 |
| 305 | 20230918 | 135400 | 20395420100 | 135600 | 136100 | 136100 | 135500 | 525 |
| 306 | 20230918 | 135300 | 20324257200 | 135600 | 135900 | 136200 | 135500 | 708 |
| 307 | 20230918 | 135200 | 20228177500 | 135800 | 135600 | 135900 | 135600 | 585 |
| 308 | 20230918 | 135100 | 20148812500 | 135700 | 135600 | 135900 | 135300 | 450 |
| 309 | 20230918 | 135000 | 20087805500 | 135600 | 135300 | 136000 | 135300 | 1011 |
| 310 | 20230918 | 134900 | 19950654300 | 135300 | 135400 | 135500 | 135300 | 514 |
| 311 | 20230918 | 134800 | 19881087300 | 135400 | 135500 | 135700 | 135300 | 361 |
| 312 | 20230918 | 134700 | 19832202900 | 135500 | 135400 | 135500 | 135300 | 393 |
| 313 | 20230918 | 134600 | 19778984800 | 135500 | 135500 | 135700 | 135400 | 349 |
| 314 | 20230918 | 134500 | 19731706000 | 135400 | 135400 | 135700 | 135400 | 445 |
| 315 | 20230918 | 134400 | 19671428700 | 135400 | 135400 | 135800 | 135400 | 300 |
| 316 | 20230918 | 134300 | 19630775000 | 135400 | 135600 | 136000 | 135400 | 814 |
| 317 | 20230918 | 134200 | 19520413600 | 135700 | 135500 | 135900 | 135400 | 453 |
| 318 | 20230918 | 134100 | 19459019200 | 135500 | 135500 | 135500 | 135300 | 476 |
| 319 | 20230918 | 134000 | 19394559800 | 135500 | 135600 | 135700 | 135300 | 411 |
| 320 | 20230918 | 133900 | 19338887700 | 135700 | 135500 | 135900 | 135400 | 590 |
| 321 | 20230918 | 133800 | 19258912600 | 135500 | 135400 | 135800 | 135400 | 757 |
| 322 | 20230918 | 133700 | 19156332100 | 135600 | 135700 | 135700 | 135400 | 394 |
| 323 | 20230918 | 133600 | 19102926000 | 135600 | 135900 | 135900 | 135600 | 414 |
| 324 | 20230918 | 133500 | 19046778100 | 135600 | 135300 | 135900 | 135300 | 591 |
| 325 | 20230918 | 133400 | 18966704900 | 135300 | 135500 | 135500 | 135300 | 509 |
| 326 | 20230918 | 133300 | 18897778500 | 135500 | 135400 | 135500 | 135400 | 546 |
| 327 | 20230918 | 133200 | 18823828700 | 135400 | 135500 | 135700 | 135400 | 581 |
| 328 | 20230918 | 133100 | 18745109000 | 135500 | 135500 | 135600 | 135500 | 511 |
| 329 | 20230918 | 133000 | 18675857600 | 135500 | 135500 | 135600 | 135500 | 381 |
| 330 | 20230918 | 132900 | 18624219600 | 135500 | 135500 | 135800 | 135500 | 264 |
| 331 | 20230918 | 132800 | 18588444800 | 135500 | 135500 | 135800 | 135500 | 602 |
| 332 | 20230918 | 132700 | 18506849500 | 135500 | 135600 | 135700 | 135500 | 343 |
| 333 | 20230918 | 132600 | 18460355500 | 135600 | 135600 | 135900 | 135500 | 380 |
| 334 | 20230918 | 132500 | 18408826800 | 135500 | 135600 | 136000 | 135500 | 613 |
| 335 | 20230918 | 132400 | 18325680800 | 135600 | 135500 | 135900 | 135500 | 297 |
| 336 | 20230918 | 132300 | 18285400500 | 135500 | 135500 | 135800 | 135500 | 417 |
| 337 | 20230918 | 132200 | 18228862800 | 135500 | 135600 | 136000 | 135500 | 472 |
| 338 | 20230918 | 132100 | 18164855300 | 135600 | 135600 | 135700 | 135600 | 366 |
| 339 | 20230918 | 132000 | 18115215400 | 135600 | 135600 | 135700 | 135600 | 471 |
| 340 | 20230918 | 131900 | 18051343000 | 135600 | 135600 | 135700 | 135600 | 388 |
| 341 | 20230918 | 131800 | 17998716100 | 135600 | 135700 | 135800 | 135600 | 1162 |
| 342 | 20230918 | 131700 | 17841108400 | 135800 | 135700 | 135800 | 135700 | 380 |
| 343 | 20230918 | 131600 | 17789533100 | 135700 | 135700 | 135900 | 135700 | 330 |
| 344 | 20230918 | 131500 | 17744721600 | 135800 | 135900 | 136000 | 135700 | 948 |
| 345 | 20230918 | 131400 | 17616027500 | 135900 | 135800 | 136400 | 135700 | 732 |
| 346 | 20230918 | 131300 | 17516520700 | 135800 | 135800 | 135900 | 135800 | 232 |
| 347 | 20230918 | 131200 | 17485009900 | 135800 | 136000 | 136100 | 135800 | 565 |
| 348 | 20230918 | 131100 | 17408212300 | 136100 | 136300 | 136300 | 136000 | 411 |
| 349 | 20230918 | 131000 | 17352304400 | 136300 | 135800 | 136300 | 135700 | 530 |
| 350 | 20230918 | 130900 | 17280269300 | 135800 | 136100 | 136100 | 135800 | 271 |
| 351 | 20230918 | 130800 | 17243441200 | 136000 | 136000 | 136100 | 135800 | 611 |
| 352 | 20230918 | 130700 | 17160378100 | 136000 | 136000 | 136500 | 136000 | 278 |
| 353 | 20230918 | 130600 | 17122526000 | 136000 | 135700 | 136100 | 135700 | 380 |
| 354 | 20230918 | 130500 | 17070915100 | 135700 | 135800 | 135900 | 135700 | 320 |
| 355 | 20230918 | 130400 | 17027458300 | 135800 | 135900 | 136000 | 135800 | 324 |
| 356 | 20230918 | 130300 | 16983432800 | 135900 | 135900 | 136000 | 135900 | 414 |
| 357 | 20230918 | 130200 | 16927153100 | 135900 | 135900 | 136000 | 135900 | 250 |
| 358 | 20230918 | 130100 | 16893175700 | 136000 | 135900 | 136100 | 135900 | 144 |
| 359 | 20230918 | 130000 | 16873592200 | 135900 | 135900 | 136100 | 135900 | 409 |
| 360 | 20230918 | 125900 | 16817981800 | 136000 | 135800 | 136000 | 135800 | 559 |
| 361 | 20230918 | 125800 | 16742033600 | 135800 | 136100 | 136100 | 135800 | 382 |
| 362 | 20230918 | 125700 | 16690111600 | 136000 | 136200 | 136200 | 135900 | 256 |
| 363 | 20230918 | 125600 | 16655289600 | 136400 | 135900 | 136400 | 135800 | 545 |
| 364 | 20230918 | 125500 | 16581213000 | 135800 | 136000 | 136000 | 135800 | 155 |
| 365 | 20230918 | 125400 | 16560156200 | 136000 | 135900 | 136200 | 135900 | 405 |
| 366 | 20230918 | 125300 | 16505097200 | 135900 | 135800 | 136300 | 135800 | 378 |
| 367 | 20230918 | 125200 | 16453712900 | 135900 | 135900 | 136200 | 135800 | 292 |
| 368 | 20230918 | 125100 | 16414028300 | 135900 | 135900 | 136000 | 135800 | 316 |
| 369 | 20230918 | 125000 | 16371078300 | 135900 | 135900 | 136000 | 135900 | 434 |
| 370 | 20230918 | 124900 | 16312086500 | 135900 | 135900 | 136000 | 135900 | 426 |
| 371 | 20230918 | 124800 | 16254174600 | 135900 | 135900 | 136000 | 135900 | 232 |
| 372 | 20230918 | 124700 | 16222643500 | 135900 | 135900 | 136200 | 135900 | 455 |
| 373 | 20230918 | 124600 | 16160763500 | 136000 | 135900 | 136100 | 135900 | 252 |
| 374 | 20230918 | 124500 | 16126495100 | 136000 | 135900 | 136000 | 135900 | 307 |
| 375 | 20230918 | 124400 | 16084770900 | 135900 | 136000 | 136000 | 135900 | 572 |
| 376 | 20230918 | 124300 | 16007025800 | 135900 | 136000 | 136100 | 135900 | 4806 |
| 377 | 20230918 | 124200 | 15353418500 | 136100 | 136100 | 136700 | 136000 | 528 |
| 378 | 20230918 | 124100 | 15281533700 | 136000 | 136200 | 136200 | 136000 | 705 |
| 379 | 20230918 | 124000 | 15185582100 | 136100 | 136100 | 136200 | 136100 | 135 |
| 380 | 20230918 | 123900 | 15167207100 | 136000 | 136100 | 136200 | 136000 | 552 |
| 381 | 20230918 | 123800 | 15092099800 | 136100 | 136100 | 136200 | 136100 | 496 |
| 382 | 20230918 | 123700 | 15024575200 | 136100 | 136100 | 136200 | 136100 | 313 |
| 383 | 20230918 | 123600 | 14981973900 | 136100 | 136100 | 136200 | 136100 | 432 |
| 384 | 20230918 | 123500 | 14923171600 | 136100 | 136200 | 136700 | 136100 | 509 |
| 385 | 20230918 | 123400 | 14853802400 | 136100 | 136100 | 136300 | 136100 | 486 |
| 386 | 20230918 | 123300 | 14787638700 | 136200 | 136200 | 136500 | 136100 | 342 |
| 387 | 20230918 | 123200 | 14741058400 | 136200 | 136300 | 136300 | 136100 | 326 |
| 388 | 20230918 | 123100 | 14696654700 | 136300 | 136300 | 136700 | 136200 | 333 |
| 389 | 20230918 | 123000 | 14651262900 | 136400 | 136200 | 136800 | 136100 | 566 |
| 390 | 20230918 | 122900 | 14574079900 | 136200 | 136300 | 136300 | 136200 | 204 |
| 391 | 20230918 | 122800 | 14546285700 | 136300 | 136100 | 136800 | 136100 | 219 |
| 392 | 20230918 | 122700 | 14516401300 | 136200 | 136200 | 136300 | 136100 | 311 |
| 393 | 20230918 | 122600 | 14474035300 | 136200 | 136200 | 136600 | 136100 | 343 |
| 394 | 20230918 | 122500 | 14427307200 | 136100 | 136400 | 136400 | 136100 | 413 |
| 395 | 20230918 | 122400 | 14371055500 | 136300 | 136400 | 136400 | 136200 | 415 |
| 396 | 20230918 | 122300 | 14314486600 | 136300 | 136200 | 136400 | 136200 | 313 |
| 397 | 20230918 | 122200 | 14271838400 | 136200 | 136300 | 136400 | 136100 | 253 |
| 398 | 20230918 | 122100 | 14237369800 | 136600 | 136200 | 136700 | 136100 | 505 |
| 399 | 20230918 | 122000 | 14168532300 | 136200 | 136200 | 136400 | 136100 | 337 |
| 400 | 20230918 | 121900 | 14122619900 | 136200 | 136300 | 136400 | 136100 | 297 |
| 401 | 20230918 | 121800 | 14082158800 | 136200 | 136400 | 136400 | 136200 | 632 |
| 402 | 20230918 | 121700 | 13995993300 | 136400 | 136400 | 136700 | 136400 | 240 |
| 403 | 20230918 | 121600 | 13963233500 | 136400 | 136300 | 136500 | 136100 | 343 |
| 404 | 20230918 | 121500 | 13916480100 | 136100 | 136200 | 136400 | 136100 | 342 |
| 405 | 20230918 | 121400 | 13869904500 | 136300 | 136100 | 136300 | 136100 | 187 |
| 406 | 20230918 | 121300 | 13844436000 | 136700 | 136200 | 136700 | 136100 | 372 |
| 407 | 20230918 | 121200 | 13793730000 | 136200 | 136200 | 136300 | 136100 | 375 |
| 408 | 20230918 | 121100 | 13742657500 | 136200 | 136200 | 136300 | 136100 | 209 |
| 409 | 20230918 | 121000 | 13714188100 | 136200 | 136300 | 136600 | 136100 | 415 |
| 410 | 20230918 | 120900 | 13657634000 | 136100 | 136200 | 136300 | 136100 | 657 |
| 411 | 20230918 | 120800 | 13568161000 | 136200 | 136300 | 136700 | 136200 | 303 |
| 412 | 20230918 | 120700 | 13526862000 | 136400 | 136300 | 136400 | 136200 | 305 |
| 413 | 20230918 | 120600 | 13485295500 | 136300 | 136300 | 136800 | 136100 | 370 |
| 414 | 20230918 | 120500 | 13434854200 | 136200 | 136300 | 136400 | 136200 | 571 |
| 415 | 20230918 | 120400 | 13357065600 | 136300 | 136300 | 136500 | 136200 | 139 |
| 416 | 20230918 | 120300 | 13338116700 | 136300 | 136200 | 136800 | 136200 | 464 |
| 417 | 20230918 | 120200 | 13274836300 | 136400 | 136300 | 136400 | 136200 | 191 |
| 418 | 20230918 | 120100 | 13248800400 | 136200 | 136400 | 136500 | 136200 | 304 |
| 419 | 20230918 | 120000 | 13207359600 | 136500 | 136400 | 136600 | 136300 | 344 |
| 420 | 20230918 | 115900 | 13160450000 | 136500 | 136300 | 136700 | 136300 | 463 |
| 421 | 20230918 | 115800 | 13097278900 | 136300 | 136400 | 136600 | 136300 | 330 |
| 422 | 20230918 | 115700 | 13052267300 | 136400 | 136600 | 136700 | 136300 | 378 |
| 423 | 20230918 | 115600 | 13000676600 | 136400 | 136500 | 136800 | 136400 | 424 |
| 424 | 20230918 | 115500 | 12942770400 | 136500 | 136300 | 136800 | 136300 | 370 |
| 425 | 20230918 | 115400 | 12892277300 | 136500 | 136600 | 136800 | 136300 | 314 |
| 426 | 20230918 | 115300 | 12849408500 | 136600 | 136300 | 136700 | 136200 | 272 |
| 427 | 20230918 | 115200 | 12812317900 | 136200 | 136300 | 136700 | 136200 | 393 |
| 428 | 20230918 | 115100 | 12758704700 | 136200 | 136500 | 136600 | 136200 | 453 |
| 429 | 20230918 | 115000 | 12696903500 | 136200 | 136500 | 136700 | 136200 | 430 |
| 430 | 20230918 | 114900 | 12638261900 | 136600 | 136400 | 136800 | 136300 | 285 |
| 431 | 20230918 | 114800 | 12599386700 | 136700 | 136600 | 136800 | 136300 | 568 |
| 432 | 20230918 | 114700 | 12521874800 | 136400 | 136500 | 136600 | 136300 | 270 |
| 433 | 20230918 | 114600 | 12485038500 | 136500 | 136400 | 136700 | 136300 | 515 |
| 434 | 20230918 | 114500 | 12414760700 | 136300 | 136400 | 136600 | 136300 | 421 |
| 435 | 20230918 | 114400 | 12357319300 | 136400 | 136500 | 136600 | 136300 | 240 |
| 436 | 20230918 | 114300 | 12324573400 | 136500 | 136300 | 136600 | 136300 | 511 |
| 437 | 20230918 | 114200 | 12254862600 | 136300 | 136200 | 136700 | 136200 | 328 |
| 438 | 20230918 | 114100 | 12210140100 | 136200 | 136300 | 136800 | 136200 | 497 |
| 439 | 20230918 | 114000 | 12142332500 | 136300 | 136300 | 136700 | 136300 | 421 |
| 440 | 20230918 | 113900 | 12084917900 | 136500 | 136300 | 136700 | 136300 | 391 |
| 441 | 20230918 | 113800 | 12031568500 | 136700 | 136400 | 136900 | 136300 | 803 |
| 442 | 20230918 | 113700 | 11921830300 | 136300 | 136700 | 136800 | 136200 | 513 |
| 443 | 20230918 | 113600 | 11851838200 | 136600 | 136500 | 136700 | 136200 | 394 |
| 444 | 20230918 | 113500 | 11798067000 | 136400 | 136600 | 136900 | 136200 | 490 |
| 445 | 20230918 | 113400 | 11731208000 | 136300 | 136400 | 136700 | 136200 | 492 |
| 446 | 20230918 | 113300 | 11664060900 | 136400 | 136400 | 136500 | 136200 | 454 |
| 447 | 20230918 | 113200 | 11602167100 | 136300 | 136600 | 136600 | 136200 | 385 |
| 448 | 20230918 | 113100 | 11549663500 | 136400 | 136300 | 136700 | 136200 | 540 |
| 449 | 20230918 | 113000 | 11476018600 | 136400 | 136300 | 136500 | 136200 | 297 |
| 450 | 20230918 | 112900 | 11435530900 | 136600 | 136500 | 136700 | 136300 | 387 |
| 451 | 20230918 | 112800 | 11382744300 | 136600 | 136300 | 136700 | 136300 | 602 |
| 452 | 20230918 | 112700 | 11300580300 | 136300 | 136500 | 136600 | 136300 | 469 |
| 453 | 20230918 | 112600 | 11236599900 | 136300 | 136600 | 136700 | 136300 | 427 |
| 454 | 20230918 | 112500 | 11178337100 | 136700 | 136500 | 136700 | 136400 | 507 |
| 455 | 20230918 | 112400 | 11109139000 | 136500 | 136800 | 136800 | 136400 | 384 |
| 456 | 20230918 | 112300 | 11056710600 | 136800 | 136600 | 136800 | 136200 | 737 |
| 457 | 20230918 | 112200 | 10956152300 | 136600 | 136600 | 136700 | 136300 | 300 |
| 458 | 20230918 | 112100 | 10915220500 | 136600 | 136400 | 136900 | 136400 | 358 |
| 459 | 20230918 | 112000 | 10866327600 | 136300 | 136500 | 136800 | 136300 | 471 |
| 460 | 20230918 | 111900 | 10801980900 | 136500 | 136400 | 137000 | 136300 | 520 |
| 461 | 20230918 | 111800 | 10730939800 | 136500 | 136600 | 136700 | 136400 | 388 |
| 462 | 20230918 | 111700 | 10677974500 | 136600 | 136600 | 136700 | 136400 | 351 |
| 463 | 20230918 | 111600 | 10630051000 | 136600 | 136700 | 136900 | 136400 | 515 |
| 464 | 20230918 | 111500 | 10559671500 | 136700 | 136800 | 136900 | 136700 | 297 |
| 465 | 20230918 | 111400 | 10519052200 | 136900 | 136800 | 137000 | 136800 | 358 |
| 466 | 20230918 | 111300 | 10470047200 | 137000 | 136900 | 137300 | 136700 | 430 |
| 467 | 20230918 | 111200 | 10411189000 | 136800 | 136900 | 137000 | 136800 | 426 |
| 468 | 20230918 | 111100 | 10352873900 | 136900 | 136800 | 137000 | 136600 | 459 |
| 469 | 20230918 | 111000 | 10290047600 | 136900 | 136900 | 137000 | 136800 | 290 |
| 470 | 20230918 | 110900 | 10250351500 | 136900 | 136800 | 137200 | 136800 | 520 |
| 471 | 20230918 | 110800 | 10179167300 | 136700 | 136200 | 136800 | 136200 | 385 |
| 472 | 20230918 | 110700 | 10126619400 | 136700 | 136400 | 136700 | 136200 | 427 |
| 473 | 20230918 | 110600 | 10068355200 | 136300 | 136600 | 137100 | 136300 | 406 |
| 474 | 20230918 | 110500 | 10012842900 | 136700 | 136400 | 136800 | 136400 | 532 |
| 475 | 20230918 | 110400 | 9940195000 | 136400 | 136600 | 137000 | 136400 | 382 |
| 476 | 20230918 | 110300 | 9888008400 | 136700 | 136700 | 136800 | 136500 | 401 |
| 477 | 20230918 | 110200 | 9833238100 | 136600 | 136700 | 137100 | 136500 | 452 |
| 478 | 20230918 | 110100 | 9771483300 | 136700 | 136600 | 137100 | 136500 | 692 |
| 479 | 20230918 | 110000 | 9676800300 | 136700 | 136500 | 136900 | 136400 | 400 |
| 480 | 20230918 | 105900 | 9622146300 | 136500 | 136500 | 136700 | 136400 | 625 |
| 481 | 20230918 | 105800 | 9536844100 | 136500 | 136000 | 136600 | 136000 | 664 |
| 482 | 20230918 | 105700 | 9446324800 | 136200 | 136100 | 136200 | 136000 | 473 |
| 483 | 20230918 | 105600 | 9381931900 | 136100 | 136100 | 136200 | 136000 | 630 |
| 484 | 20230918 | 105500 | 9296179900 | 136100 | 136100 | 136200 | 136100 | 429 |
| 485 | 20230918 | 105400 | 9237776000 | 136200 | 136100 | 136200 | 136100 | 436 |
| 486 | 20230918 | 105300 | 9178427700 | 136100 | 136100 | 136300 | 136000 | 1457 |
| 487 | 20230918 | 105200 | 8980118100 | 136100 | 136200 | 136300 | 136100 | 758 |
| 488 | 20230918 | 105100 | 8876875900 | 136200 | 136200 | 136300 | 136100 | 443 |
| 489 | 20230918 | 105000 | 8816530000 | 136200 | 136200 | 136400 | 136100 | 497 |
| 490 | 20230918 | 104900 | 8748838400 | 136200 | 136300 | 136400 | 136200 | 924 |
| 491 | 20230918 | 104800 | 8622935400 | 136400 | 136300 | 136500 | 136300 | 249 |
| 492 | 20230918 | 104700 | 8588972800 | 136300 | 136300 | 136500 | 136300 | 528 |
| 493 | 20230918 | 104600 | 8516988600 | 136300 | 136300 | 136400 | 136300 | 346 |
| 494 | 20230918 | 104500 | 8469824500 | 136300 | 136500 | 136500 | 136300 | 757 |
| 495 | 20230918 | 104400 | 8366585700 | 136400 | 136400 | 136500 | 136400 | 412 |
| 496 | 20230918 | 104300 | 8310378500 | 136400 | 136400 | 136500 | 136400 | 266 |
| 497 | 20230918 | 104200 | 8274095500 | 136400 | 136600 | 136600 | 136400 | 594 |
| 498 | 20230918 | 104100 | 8193020000 | 136500 | 136500 | 137000 | 136500 | 378 |
| 499 | 20230918 | 104000 | 8141409500 | 136500 | 136700 | 137000 | 136500 | 1397 |
| 500 | 20230918 | 103900 | 7950489100 | 136600 | 136500 | 136800 | 136500 | 489 |
| 501 | 20230918 | 103800 | 7883658900 | 136500 | 136600 | 136700 | 136500 | 437 |
| 502 | 20230918 | 103700 | 7823998300 | 136600 | 136500 | 136700 | 136500 | 313 |
| 503 | 20230918 | 103600 | 7781247600 | 136700 | 136600 | 136700 | 136500 | 345 |
| 504 | 20230918 | 103500 | 7734139700 | 136600 | 136600 | 136700 | 136500 | 802 |
| 505 | 20230918 | 103400 | 7624609000 | 136600 | 137000 | 137000 | 136600 | 355 |
| 506 | 20230918 | 103300 | 7576073200 | 136900 | 136600 | 137100 | 136500 | 1037 |
| 507 | 20230918 | 103200 | 7434209000 | 136600 | 136800 | 136800 | 136600 | 480 |
| 508 | 20230918 | 103100 | 7368619100 | 136700 | 136800 | 136800 | 136600 | 355 |
| 509 | 20230918 | 103000 | 7320105900 | 136700 | 136600 | 136900 | 136600 | 408 |
| 510 | 20230918 | 102900 | 7264326000 | 136600 | 136700 | 136900 | 136600 | 362 |
| 511 | 20230918 | 102800 | 7214834700 | 136800 | 136700 | 136900 | 136700 | 352 |
| 512 | 20230918 | 102700 | 7166696000 | 136700 | 136800 | 136900 | 136700 | 347 |
| 513 | 20230918 | 102600 | 7119227100 | 136800 | 137000 | 137100 | 136800 | 460 |
| 514 | 20230918 | 102500 | 7056222700 | 137100 | 137200 | 137200 | 137000 | 607 |
| 515 | 20230918 | 102400 | 6972981200 | 137200 | 137700 | 137700 | 137100 | 553 |
| 516 | 20230918 | 102300 | 6897068600 | 137100 | 137100 | 137700 | 137000 | 1006 |
| 517 | 20230918 | 102200 | 6758918500 | 137000 | 137000 | 137100 | 136900 | 357 |
| 518 | 20230918 | 102100 | 6710014300 | 137000 | 137000 | 137200 | 136900 | 295 |
| 519 | 20230918 | 102000 | 6669607500 | 136900 | 137100 | 137200 | 136900 | 301 |
| 520 | 20230918 | 101900 | 6628338300 | 137000 | 137100 | 137400 | 137000 | 552 |
| 521 | 20230918 | 101800 | 6552673900 | 137100 | 137100 | 137300 | 137100 | 584 |
| 522 | 20230918 | 101700 | 6472546400 | 137100 | 137400 | 137500 | 137000 | 396 |
| 523 | 20230918 | 101600 | 6418184000 | 137500 | 137000 | 137700 | 137000 | 613 |
| 524 | 20230918 | 101500 | 6334006900 | 137200 | 137300 | 137300 | 137000 | 415 |
| 525 | 20230918 | 101400 | 6277066600 | 137300 | 137200 | 137300 | 137000 | 320 |
| 526 | 20230918 | 101300 | 6233174600 | 137200 | 137300 | 137400 | 137200 | 128 |
| 527 | 20230918 | 101200 | 6215602300 | 137300 | 137300 | 137400 | 137300 | 495 |
| 528 | 20230918 | 101100 | 6147627400 | 137300 | 137600 | 137700 | 137300 | 446 |
| 529 | 20230918 | 101000 | 6086303300 | 137600 | 137200 | 137700 | 137200 | 450 |
| 530 | 20230918 | 100900 | 6024440300 | 137400 | 137100 | 137600 | 137000 | 513 |
| 531 | 20230918 | 100800 | 5954001000 | 137200 | 137500 | 137500 | 137100 | 267 |
| 532 | 20230918 | 100700 | 5917366700 | 137400 | 137200 | 137600 | 137200 | 543 |
| 533 | 20230918 | 100600 | 5842772100 | 137200 | 137500 | 137500 | 137100 | 301 |
| 534 | 20230918 | 100500 | 5801460800 | 137500 | 137100 | 137700 | 137100 | 688 |
| 535 | 20230918 | 100400 | 5706938000 | 137100 | 137300 | 137400 | 137100 | 163 |
| 536 | 20230918 | 100300 | 5684563800 | 137400 | 137500 | 137700 | 137400 | 235 |
| 537 | 20230918 | 100200 | 5652259300 | 137400 | 137600 | 138000 | 137400 | 1401 |
| 538 | 20230918 | 100100 | 5459321900 | 137500 | 137600 | 137600 | 137500 | 308 |
| 539 | 20230918 | 100000 | 5416957700 | 137700 | 137500 | 137700 | 137200 | 457 |
| 540 | 20230918 | 095900 | 5354163200 | 137500 | 137600 | 137600 | 137300 | 267 |
| 541 | 20230918 | 095800 | 5317475400 | 137700 | 137000 | 137700 | 136900 | 1359 |
| 542 | 20230918 | 095700 | 5131045700 | 137000 | 136800 | 137000 | 136800 | 239 |
| 543 | 20230918 | 095600 | 5098339100 | 136800 | 136700 | 136900 | 136600 | 349 |
| 544 | 20230918 | 095500 | 5050589100 | 136700 | 136600 | 136900 | 136600 | 360 |
| 545 | 20230918 | 095400 | 5001349900 | 136600 | 136700 | 136900 | 136600 | 630 |
| 546 | 20230918 | 095300 | 4915226700 | 136700 | 136700 | 137000 | 136700 | 246 |
| 547 | 20230918 | 095200 | 4881573600 | 136800 | 136800 | 136900 | 136700 | 361 |
| 548 | 20230918 | 095100 | 4832186000 | 136800 | 136900 | 137200 | 136800 | 457 |
| 549 | 20230918 | 095000 | 4769605100 | 136800 | 136800 | 136900 | 136800 | 117 |
| 550 | 20230918 | 094900 | 4753592000 | 136900 | 136700 | 136900 | 136600 | 384 |
| 551 | 20230918 | 094800 | 4701104000 | 136700 | 136700 | 136800 | 136700 | 238 |
| 552 | 20230918 | 094700 | 4668562200 | 136700 | 136600 | 137100 | 136500 | 686 |
| 553 | 20230918 | 094600 | 4574836500 | 136600 | 136700 | 136700 | 136500 | 247 |
| 554 | 20230918 | 094500 | 4541110400 | 136700 | 136600 | 136700 | 136500 | 398 |
| 555 | 20230918 | 094400 | 4486764000 | 136600 | 136600 | 136600 | 136500 | 514 |
| 556 | 20230918 | 094300 | 4416562800 | 136600 | 136700 | 136700 | 136600 | 191 |
| 557 | 20230918 | 094200 | 4390468400 | 136700 | 136500 | 136800 | 136500 | 391 |
| 558 | 20230918 | 094100 | 4337048300 | 136500 | 136600 | 136600 | 136500 | 212 |
| 559 | 20230918 | 094000 | 4308100800 | 136600 | 136400 | 136800 | 136400 | 485 |
| 560 | 20230918 | 093900 | 4241863900 | 136400 | 136400 | 136700 | 136300 | 1107 |
| 561 | 20230918 | 093800 | 4090788300 | 136400 | 136700 | 136800 | 136400 | 3445 |
| 562 | 20230918 | 093700 | 3620109700 | 136700 | 136800 | 137000 | 136700 | 663 |
| 563 | 20230918 | 093600 | 3529406500 | 137000 | 136900 | 137000 | 136800 | 479 |
| 564 | 20230918 | 093500 | 3463828000 | 136900 | 136900 | 137000 | 136900 | 303 |
| 565 | 20230918 | 093400 | 3422343000 | 136900 | 137000 | 137000 | 136900 | 239 |
| 566 | 20230918 | 093300 | 3389610300 | 137000 | 137100 | 137200 | 136900 | 311 |
| 567 | 20230918 | 093200 | 3346997900 | 137100 | 137000 | 137400 | 137000 | 195 |
| 568 | 20230918 | 093100 | 3320267500 | 137100 | 137000 | 137600 | 137000 | 401 |
| 569 | 20230918 | 093000 | 3265272400 | 136900 | 136900 | 137100 | 136800 | 360 |
| 570 | 20230918 | 092900 | 3215967500 | 137000 | 136800 | 137000 | 136800 | 484 |
| 571 | 20230918 | 092800 | 3149728700 | 136800 | 136900 | 137000 | 136800 | 407 |
| 572 | 20230918 | 092700 | 3094019300 | 136900 | 136800 | 137000 | 136800 | 807 |
| 573 | 20230918 | 092600 | 2983534200 | 137000 | 136700 | 137000 | 136600 | 649 |
| 574 | 20230918 | 092500 | 2894776100 | 136700 | 137200 | 137200 | 136600 | 2585 |
| 575 | 20230918 | 092400 | 2540934900 | 137000 | 137400 | 137600 | 137000 | 3507 |
| 576 | 20230918 | 092300 | 2059813200 | 137300 | 137300 | 137500 | 137200 | 610 |
| 577 | 20230918 | 092200 | 1976056500 | 137400 | 137300 | 137800 | 137300 | 954 |
| 578 | 20230918 | 092100 | 1844878500 | 137300 | 137300 | 137400 | 137300 | 262 |
| 579 | 20230918 | 092000 | 1808899300 | 137400 | 137400 | 137400 | 137300 | 337 |
| 580 | 20230918 | 091900 | 1762606300 | 137300 | 137400 | 137400 | 137300 | 291 |
| 581 | 20230918 | 091800 | 1722644800 | 137300 | 137300 | 137400 | 137200 | 353 |
| 582 | 20230918 | 091700 | 1674176600 | 137300 | 137100 | 137300 | 137100 | 268 |
| 583 | 20230918 | 091600 | 1637404100 | 137100 | 137200 | 137300 | 137100 | 360 |
| 584 | 20230918 | 091500 | 1588018600 | 137300 | 137200 | 137300 | 137100 | 382 |
| 585 | 20230918 | 091400 | 1535610000 | 137100 | 137400 | 137400 | 137100 | 630 |
| 586 | 20230918 | 091300 | 1449142300 | 137500 | 137800 | 137800 | 137300 | 2180 |
| 587 | 20230918 | 091200 | 1149031300 | 137900 | 137800 | 138000 | 137800 | 299 |
| 588 | 20230918 | 091100 | 1107811100 | 137900 | 137900 | 137900 | 137800 | 198 |
| 589 | 20230918 | 091000 | 1080523600 | 137900 | 137900 | 138000 | 137800 | 596 |
| 590 | 20230918 | 090900 | 998348200 | 137900 | 138200 | 138200 | 137800 | 710 |
| 591 | 20230918 | 090800 | 900343300 | 138200 | 138200 | 138200 | 138100 | 193 |
| 592 | 20230918 | 090700 | 873676600 | 138200 | 138200 | 138300 | 138000 | 344 |
| 593 | 20230918 | 090600 | 826148300 | 138300 | 138600 | 138600 | 138300 | 126 |
| 594 | 20230918 | 090500 | 808704400 | 138600 | 138800 | 138800 | 138500 | 196 |
| 595 | 20230918 | 090400 | 781525400 | 138800 | 138700 | 138900 | 138300 | 323 |
| 596 | 20230918 | 090300 | 736709400 | 138700 | 138000 | 138800 | 137900 | 724 |
| 597 | 20230918 | 090200 | 636595700 | 138000 | 138000 | 138200 | 137800 | 1131 |
| 598 | 20230918 | 090100 | 480644000 | 138000 | 138200 | 138200 | 137700 | 2039 |
| 599 | 20230918 | 090000 | 199248800 | 138100 | 138800 | 138900 | 138100 | 1395 |