37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 193000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 76530 |
| 3 | 20230918 | 192900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 4 | 20230918 | 192800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 5 | 20230918 | 192700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 6 | 20230918 | 192600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 7 | 20230918 | 192500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 8 | 20230918 | 192400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 9 | 20230918 | 192300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 10 | 20230918 | 192200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 11 | 20230918 | 192100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 12 | 20230918 | 192000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 13 | 20230918 | 191900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 14 | 20230918 | 191800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 15 | 20230918 | 191700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 16 | 20230918 | 191600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 17 | 20230918 | 191500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 18 | 20230918 | 191400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 19 | 20230918 | 191300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 20 | 20230918 | 191200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 21 | 20230918 | 191100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 22 | 20230918 | 191000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 23 | 20230918 | 190900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 24 | 20230918 | 190800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 25 | 20230918 | 190700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 26 | 20230918 | 190600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 27 | 20230918 | 190500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 28 | 20230918 | 190400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 29 | 20230918 | 190300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 30 | 20230918 | 190200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 31 | 20230918 | 190100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 32 | 20230918 | 190000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 76530 |
| 33 | 20230918 | 185900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 34 | 20230918 | 185800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 35 | 20230918 | 185700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 36 | 20230918 | 185600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 37 | 20230918 | 185500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 38 | 20230918 | 185400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 39 | 20230918 | 185300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 40 | 20230918 | 185200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 41 | 20230918 | 185100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 42 | 20230918 | 185000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 43 | 20230918 | 184900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 44 | 20230918 | 184800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 45 | 20230918 | 184700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 46 | 20230918 | 184600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 47 | 20230918 | 184500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 48 | 20230918 | 184400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 49 | 20230918 | 184300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 50 | 20230918 | 184200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 51 | 20230918 | 184100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 52 | 20230918 | 184000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 53 | 20230918 | 183900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 54 | 20230918 | 183800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 55 | 20230918 | 183700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 56 | 20230918 | 183600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 57 | 20230918 | 183500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 58 | 20230918 | 183400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 59 | 20230918 | 183300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 60 | 20230918 | 183200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 61 | 20230918 | 183100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 62 | 20230918 | 183000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 76530 |
| 63 | 20230918 | 182900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 64 | 20230918 | 182800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 65 | 20230918 | 182700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 66 | 20230918 | 182600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 67 | 20230918 | 182500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 68 | 20230918 | 182400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 69 | 20230918 | 182300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 70 | 20230918 | 182200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 71 | 20230918 | 182100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 72 | 20230918 | 182000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 73 | 20230918 | 181900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 74 | 20230918 | 181800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 75 | 20230918 | 181700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 76 | 20230918 | 181600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 77 | 20230918 | 181500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 78 | 20230918 | 181400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 79 | 20230918 | 181300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 80 | 20230918 | 181200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 81 | 20230918 | 181100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 82 | 20230918 | 181000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 83 | 20230918 | 180900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 84 | 20230918 | 180800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 85 | 20230918 | 180700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 86 | 20230918 | 180600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 87 | 20230918 | 180500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 88 | 20230918 | 180400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 89 | 20230918 | 180300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 90 | 20230918 | 180200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 91 | 20230918 | 180100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 92 | 20230918 | 180000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 76530 |
| 93 | 20230918 | 175900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 94 | 20230918 | 175800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 95 | 20230918 | 175700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 96 | 20230918 | 175600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 97 | 20230918 | 175500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 98 | 20230918 | 175400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 99 | 20230918 | 175300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 100 | 20230918 | 175200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 101 | 20230918 | 175100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 102 | 20230918 | 175000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 103 | 20230918 | 174900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 104 | 20230918 | 174800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 105 | 20230918 | 174700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 106 | 20230918 | 174600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 107 | 20230918 | 174500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 108 | 20230918 | 174400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 109 | 20230918 | 174300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 110 | 20230918 | 174200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 111 | 20230918 | 174100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 112 | 20230918 | 174000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 113 | 20230918 | 173900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 114 | 20230918 | 173800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 115 | 20230918 | 173700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 116 | 20230918 | 173600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 117 | 20230918 | 173500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 118 | 20230918 | 173400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 119 | 20230918 | 173300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 120 | 20230918 | 173200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 121 | 20230918 | 173100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 122 | 20230918 | 173000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 76530 |
| 123 | 20230918 | 172900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 124 | 20230918 | 172800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 125 | 20230918 | 172700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 126 | 20230918 | 172600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 127 | 20230918 | 172500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 128 | 20230918 | 172400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 129 | 20230918 | 172300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 130 | 20230918 | 172200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 131 | 20230918 | 172100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 132 | 20230918 | 172000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 133 | 20230918 | 171900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 134 | 20230918 | 171800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 135 | 20230918 | 171700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 136 | 20230918 | 171600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 137 | 20230918 | 171500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 138 | 20230918 | 171400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 139 | 20230918 | 171300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 140 | 20230918 | 171200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 141 | 20230918 | 171100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 142 | 20230918 | 171000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 143 | 20230918 | 170900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 144 | 20230918 | 170800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 145 | 20230918 | 170700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 146 | 20230918 | 170600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 147 | 20230918 | 170500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 148 | 20230918 | 170400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 149 | 20230918 | 170300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 150 | 20230918 | 170200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 151 | 20230918 | 170100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 152 | 20230918 | 170000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 76530 |
| 153 | 20230918 | 165900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 154 | 20230918 | 165800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 155 | 20230918 | 165700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 156 | 20230918 | 165600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 157 | 20230918 | 165500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 158 | 20230918 | 165400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 159 | 20230918 | 165300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 160 | 20230918 | 165200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 161 | 20230918 | 165100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 162 | 20230918 | 165000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 163 | 20230918 | 164900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 164 | 20230918 | 164800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 165 | 20230918 | 164700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 166 | 20230918 | 164600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 167 | 20230918 | 164500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 168 | 20230918 | 164400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 169 | 20230918 | 164300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 170 | 20230918 | 164200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 171 | 20230918 | 164100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 172 | 20230918 | 164000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 173 | 20230918 | 163900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 174 | 20230918 | 163800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 175 | 20230918 | 163700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 176 | 20230918 | 163600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 177 | 20230918 | 163500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 178 | 20230918 | 163400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 179 | 20230918 | 163300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 180 | 20230918 | 163200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 181 | 20230918 | 163100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 182 | 20230918 | 163000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 76530 |
| 183 | 20230918 | 162900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 184 | 20230918 | 162800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 185 | 20230918 | 162700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 186 | 20230918 | 162600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 187 | 20230918 | 162500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 188 | 20230918 | 162400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 189 | 20230918 | 162300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 190 | 20230918 | 162200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 191 | 20230918 | 162100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 192 | 20230918 | 162000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 193 | 20230918 | 161900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 194 | 20230918 | 161800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 195 | 20230918 | 161700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 196 | 20230918 | 161600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 197 | 20230918 | 161500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 198 | 20230918 | 161400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 199 | 20230918 | 161300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 200 | 20230918 | 161200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 201 | 20230918 | 161100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 202 | 20230918 | 161000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 203 | 20230918 | 160900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 204 | 20230918 | 160800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 205 | 20230918 | 160700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 206 | 20230918 | 160600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 207 | 20230918 | 160500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 208 | 20230918 | 160400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 209 | 20230918 | 160300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 210 | 20230918 | 160200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 211 | 20230918 | 160100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 212 | 20230918 | 160000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 76530 |
| 213 | 20230918 | 155900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 214 | 20230918 | 155800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 215 | 20230918 | 155700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 216 | 20230918 | 155600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 217 | 20230918 | 155500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 218 | 20230918 | 155400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 219 | 20230918 | 155300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 220 | 20230918 | 155200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 221 | 20230918 | 155100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 222 | 20230918 | 155000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 223 | 20230918 | 154900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 224 | 20230918 | 154800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 225 | 20230918 | 154700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 226 | 20230918 | 154600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 227 | 20230918 | 154500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 228 | 20230918 | 154400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 229 | 20230918 | 154300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 230 | 20230918 | 154200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 231 | 20230918 | 154100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 232 | 20230918 | 154000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 233 | 20230918 | 153900 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 234 | 20230918 | 153800 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 235 | 20230918 | 153700 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 236 | 20230918 | 153600 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 237 | 20230918 | 153500 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 238 | 20230918 | 153400 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 239 | 20230918 | 153300 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 240 | 20230918 | 153200 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 241 | 20230918 | 153100 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 0 |
| 242 | 20230918 | 153000 | 60622339300 | 188000 | 188000 | 188000 | 188000 | 153060 |
| 243 | 20230918 | 152900 | 46234699300 | 189400 | 189400 | 189400 | 189400 | 0 |
| 244 | 20230918 | 152800 | 46234699300 | 189400 | 189400 | 189400 | 189400 | 0 |
| 245 | 20230918 | 152700 | 46234699300 | 189400 | 189400 | 189400 | 189400 | 0 |
| 246 | 20230918 | 152600 | 46234699300 | 189400 | 189400 | 189400 | 189400 | 0 |
| 247 | 20230918 | 152500 | 46234699300 | 189400 | 189400 | 189400 | 189400 | 0 |
| 248 | 20230918 | 152400 | 46234699300 | 189400 | 189400 | 189400 | 189400 | 0 |
| 249 | 20230918 | 152300 | 46234699300 | 189400 | 189400 | 189400 | 189400 | 0 |
| 250 | 20230918 | 152200 | 46234699300 | 189400 | 189400 | 189400 | 189400 | 0 |
| 251 | 20230918 | 152100 | 46234699300 | 189400 | 189400 | 189400 | 189400 | 0 |
| 252 | 20230918 | 152000 | 46234699300 | 189400 | 189400 | 189400 | 189400 | 0 |
| 253 | 20230918 | 151900 | 46234699300 | 189400 | 189300 | 189500 | 189300 | 1035 |
| 254 | 20230918 | 151800 | 46038703600 | 189400 | 189300 | 189400 | 189200 | 673 |
| 255 | 20230918 | 151700 | 45911310100 | 189300 | 189300 | 189400 | 189200 | 472 |
| 256 | 20230918 | 151600 | 45821960800 | 189300 | 189400 | 189400 | 189300 | 521 |
| 257 | 20230918 | 151500 | 45723325400 | 189300 | 189200 | 189400 | 189200 | 1204 |
| 258 | 20230918 | 151400 | 45495387400 | 189200 | 189500 | 189500 | 189200 | 2581 |
| 259 | 20230918 | 151300 | 45006880500 | 189500 | 189500 | 189600 | 189500 | 431 |
| 260 | 20230918 | 151200 | 44925195400 | 189600 | 189500 | 189600 | 189500 | 722 |
| 261 | 20230918 | 151100 | 44788353200 | 189500 | 189500 | 189600 | 189500 | 332 |
| 262 | 20230918 | 151000 | 44725418400 | 189600 | 189600 | 189600 | 189500 | 87 |
| 263 | 20230918 | 150900 | 44708930300 | 189500 | 189400 | 189700 | 189400 | 950 |
| 264 | 20230918 | 150800 | 44528892500 | 189400 | 189400 | 189400 | 189200 | 281 |
| 265 | 20230918 | 150700 | 44475692400 | 189300 | 189200 | 189400 | 189200 | 1064 |
| 266 | 20230918 | 150600 | 44274276800 | 189200 | 189200 | 189300 | 189100 | 1225 |
| 267 | 20230918 | 150500 | 44042510200 | 189200 | 189300 | 189300 | 189100 | 991 |
| 268 | 20230918 | 150400 | 43855010300 | 189300 | 189200 | 189300 | 189200 | 579 |
| 269 | 20230918 | 150300 | 43745445400 | 189200 | 189200 | 189300 | 189200 | 1232 |
| 270 | 20230918 | 150200 | 43512338400 | 189300 | 189300 | 189400 | 189200 | 1041 |
| 271 | 20230918 | 150100 | 43315302600 | 189300 | 189300 | 189400 | 189300 | 331 |
| 272 | 20230918 | 150000 | 43252644000 | 189300 | 189400 | 189400 | 189300 | 1148 |
| 273 | 20230918 | 145900 | 43035312700 | 189400 | 189300 | 189400 | 189300 | 84 |
| 274 | 20230918 | 145800 | 43019406300 | 189300 | 189500 | 189600 | 189300 | 2068 |
| 275 | 20230918 | 145700 | 42627651400 | 189500 | 189600 | 189600 | 189500 | 296 |
| 276 | 20230918 | 145600 | 42571558400 | 189500 | 189600 | 189600 | 189500 | 490 |
| 277 | 20230918 | 145500 | 42478700600 | 189600 | 189500 | 189600 | 189500 | 376 |
| 278 | 20230918 | 145400 | 42407446800 | 189600 | 189600 | 189700 | 189600 | 259 |
| 279 | 20230918 | 145300 | 42358336600 | 189600 | 189600 | 189700 | 189500 | 193 |
| 280 | 20230918 | 145200 | 42321743300 | 189700 | 189500 | 189700 | 189400 | 330 |
| 281 | 20230918 | 145100 | 42259187800 | 189500 | 189500 | 189500 | 189400 | 223 |
| 282 | 20230918 | 145000 | 42216941300 | 189500 | 189500 | 189500 | 189400 | 319 |
| 283 | 20230918 | 144900 | 42156509800 | 189400 | 189500 | 189500 | 189400 | 177 |
| 284 | 20230918 | 144800 | 42122979100 | 189500 | 189500 | 189600 | 189400 | 108 |
| 285 | 20230918 | 144700 | 42102519600 | 189500 | 189400 | 189600 | 189400 | 100 |
| 286 | 20230918 | 144600 | 42083569100 | 189400 | 189400 | 189500 | 189400 | 401 |
| 287 | 20230918 | 144500 | 42007606500 | 189400 | 189300 | 189400 | 189300 | 578 |
| 288 | 20230918 | 144400 | 41898152000 | 189300 | 189400 | 189500 | 189300 | 226 |
| 289 | 20230918 | 144300 | 41855351600 | 189400 | 189500 | 189500 | 189400 | 214 |
| 290 | 20230918 | 144200 | 41814817800 | 189400 | 189400 | 189500 | 189400 | 210 |
| 291 | 20230918 | 144100 | 41775040300 | 189400 | 189400 | 189500 | 189400 | 204 |
| 292 | 20230918 | 144000 | 41736402100 | 189500 | 189500 | 189600 | 189400 | 159 |
| 293 | 20230918 | 143900 | 41706279800 | 189500 | 189500 | 189600 | 189500 | 288 |
| 294 | 20230918 | 143800 | 41651683400 | 189500 | 189500 | 189600 | 189500 | 226 |
| 295 | 20230918 | 143700 | 41608848400 | 189500 | 189400 | 189600 | 189400 | 454 |
| 296 | 20230918 | 143600 | 41522853800 | 189400 | 189500 | 189600 | 189400 | 286 |
| 297 | 20230918 | 143500 | 41468655800 | 189600 | 189600 | 189600 | 189500 | 115 |
| 298 | 20230918 | 143400 | 41446860200 | 189500 | 189500 | 189600 | 189500 | 163 |
| 299 | 20230918 | 143300 | 41415969900 | 189600 | 189500 | 189600 | 189500 | 111 |
| 300 | 20230918 | 143200 | 41394933900 | 189400 | 189400 | 189500 | 189400 | 112 |
| 301 | 20230918 | 143100 | 41373719300 | 189400 | 189300 | 189600 | 189300 | 367 |
| 302 | 20230918 | 143000 | 41304206600 | 189300 | 189500 | 189600 | 189300 | 2929 |
| 303 | 20230918 | 142900 | 40749376800 | 189500 | 189600 | 189600 | 189500 | 156 |
| 304 | 20230918 | 142800 | 40719811900 | 189500 | 189600 | 189600 | 189500 | 267 |
| 305 | 20230918 | 142700 | 40669207900 | 189500 | 189800 | 189800 | 189500 | 931 |
| 306 | 20230918 | 142600 | 40492617100 | 189800 | 189800 | 189900 | 189700 | 315 |
| 307 | 20230918 | 142500 | 40432836200 | 189800 | 189800 | 189900 | 189800 | 118 |
| 308 | 20230918 | 142400 | 40410433300 | 189900 | 189800 | 189900 | 189800 | 249 |
| 309 | 20230918 | 142300 | 40363171400 | 189800 | 189700 | 189900 | 189700 | 174 |
| 310 | 20230918 | 142200 | 40330146200 | 189800 | 189800 | 189800 | 189700 | 123 |
| 311 | 20230918 | 142100 | 40306809500 | 189800 | 189800 | 189800 | 189700 | 238 |
| 312 | 20230918 | 142000 | 40261646500 | 189800 | 189700 | 189800 | 189700 | 105 |
| 313 | 20230918 | 141900 | 40241726900 | 189700 | 189700 | 189800 | 189700 | 123 |
| 314 | 20230918 | 141800 | 40218392900 | 189800 | 189700 | 189800 | 189600 | 187 |
| 315 | 20230918 | 141700 | 40182919800 | 189600 | 189600 | 189700 | 189600 | 155 |
| 316 | 20230918 | 141600 | 40153525900 | 189700 | 189700 | 189700 | 189600 | 163 |
| 317 | 20230918 | 141500 | 40122609200 | 189700 | 189600 | 189800 | 189600 | 99 |
| 318 | 20230918 | 141400 | 40103833900 | 189700 | 189700 | 189700 | 189600 | 165 |
| 319 | 20230918 | 141300 | 40072544800 | 189700 | 189500 | 189700 | 189500 | 219 |
| 320 | 20230918 | 141200 | 40031029200 | 189500 | 189500 | 189500 | 189400 | 750 |
| 321 | 20230918 | 141100 | 39888908600 | 189400 | 189600 | 189600 | 189400 | 2138 |
| 322 | 20230918 | 141000 | 39483771500 | 189600 | 189800 | 189800 | 189500 | 1464 |
| 323 | 20230918 | 140900 | 39206154300 | 189800 | 189700 | 189800 | 189700 | 113 |
| 324 | 20230918 | 140800 | 39184714500 | 189700 | 189700 | 189800 | 189700 | 348 |
| 325 | 20230918 | 140700 | 39118694300 | 189700 | 189800 | 189800 | 189700 | 209 |
| 326 | 20230918 | 140600 | 39079036800 | 189700 | 189800 | 189800 | 189700 | 126 |
| 327 | 20230918 | 140500 | 39055129400 | 189700 | 189800 | 189800 | 189700 | 106 |
| 328 | 20230918 | 140400 | 39035015800 | 189700 | 189700 | 189800 | 189600 | 488 |
| 329 | 20230918 | 140300 | 38942474000 | 189600 | 189700 | 189800 | 189600 | 707 |
| 330 | 20230918 | 140200 | 38808349700 | 189700 | 189800 | 189800 | 189700 | 92 |
| 331 | 20230918 | 140100 | 38790894500 | 189800 | 189700 | 189800 | 189600 | 104 |
| 332 | 20230918 | 140000 | 38771168300 | 189700 | 189700 | 189700 | 189600 | 126 |
| 333 | 20230918 | 135900 | 38747277000 | 189700 | 189700 | 189800 | 189600 | 312 |
| 334 | 20230918 | 135800 | 38688095600 | 189600 | 189700 | 189800 | 189600 | 531 |
| 335 | 20230918 | 135700 | 38587392400 | 189700 | 189900 | 190000 | 189700 | 803 |
| 336 | 20230918 | 135600 | 38435023200 | 189900 | 189900 | 190000 | 189900 | 307 |
| 337 | 20230918 | 135500 | 38376722800 | 190000 | 189900 | 190000 | 189900 | 39 |
| 338 | 20230918 | 135400 | 38369316200 | 189900 | 190100 | 190100 | 189900 | 50 |
| 339 | 20230918 | 135300 | 38359816200 | 190000 | 190000 | 190000 | 189900 | 96 |
| 340 | 20230918 | 135200 | 38341577200 | 190000 | 189600 | 190000 | 189600 | 572 |
| 341 | 20230918 | 135100 | 38233025300 | 189600 | 189600 | 189700 | 189600 | 109 |
| 342 | 20230918 | 135000 | 38212352000 | 189700 | 189800 | 189800 | 189700 | 194 |
| 343 | 20230918 | 134900 | 38175549500 | 189700 | 189600 | 189800 | 189600 | 323 |
| 344 | 20230918 | 134800 | 38114256000 | 189600 | 189700 | 189700 | 189600 | 199 |
| 345 | 20230918 | 134700 | 38076514600 | 189600 | 189900 | 189900 | 189600 | 1727 |
| 346 | 20230918 | 134600 | 37748803000 | 189900 | 189900 | 189900 | 189800 | 1039 |
| 347 | 20230918 | 134500 | 37551504100 | 189900 | 189900 | 190000 | 189900 | 343 |
| 348 | 20230918 | 134400 | 37486338200 | 189900 | 190000 | 190000 | 189900 | 91 |
| 349 | 20230918 | 134300 | 37469051900 | 189900 | 189900 | 190000 | 189900 | 105 |
| 350 | 20230918 | 134200 | 37449111500 | 189900 | 189800 | 189900 | 189800 | 363 |
| 351 | 20230918 | 134100 | 37380189600 | 189800 | 189700 | 189800 | 189600 | 658 |
| 352 | 20230918 | 134000 | 37255369700 | 189600 | 189700 | 189700 | 189600 | 432 |
| 353 | 20230918 | 133900 | 37173450000 | 189600 | 189700 | 189800 | 189600 | 1070 |
| 354 | 20230918 | 133800 | 36970454100 | 189700 | 189900 | 190000 | 189700 | 966 |
| 355 | 20230918 | 133700 | 36787081300 | 189900 | 189900 | 189900 | 189800 | 718 |
| 356 | 20230918 | 133600 | 36650734800 | 189800 | 190000 | 190100 | 189800 | 973 |
| 357 | 20230918 | 133500 | 36465952200 | 190000 | 190000 | 190100 | 190000 | 217 |
| 358 | 20230918 | 133400 | 36424714400 | 190000 | 190200 | 190300 | 190000 | 2028 |
| 359 | 20230918 | 133300 | 36039283100 | 190200 | 190500 | 190500 | 190200 | 407 |
| 360 | 20230918 | 133200 | 35961814300 | 190400 | 190500 | 190600 | 190400 | 225 |
| 361 | 20230918 | 133100 | 35918952300 | 190500 | 190500 | 190600 | 190500 | 266 |
| 362 | 20230918 | 133000 | 35868278000 | 190500 | 190600 | 190600 | 190500 | 142 |
| 363 | 20230918 | 132900 | 35841225200 | 190600 | 190600 | 190700 | 190600 | 311 |
| 364 | 20230918 | 132800 | 35781946500 | 190700 | 190900 | 190900 | 190700 | 977 |
| 365 | 20230918 | 132700 | 35595548800 | 190900 | 191000 | 191100 | 190900 | 153 |
| 366 | 20230918 | 132600 | 35566339700 | 191000 | 191100 | 191100 | 191000 | 113 |
| 367 | 20230918 | 132500 | 35544753400 | 191100 | 191000 | 191100 | 191000 | 52 |
| 368 | 20230918 | 132400 | 35534821100 | 191000 | 191100 | 191100 | 191000 | 12 |
| 369 | 20230918 | 132300 | 35532528700 | 191100 | 191200 | 191200 | 191100 | 48 |
| 370 | 20230918 | 132200 | 35523355400 | 191200 | 191200 | 191200 | 191100 | 192 |
| 371 | 20230918 | 132100 | 35486645400 | 191200 | 191100 | 191300 | 191100 | 29 |
| 372 | 20230918 | 132000 | 35481100900 | 191300 | 191100 | 191300 | 191100 | 358 |
| 373 | 20230918 | 131900 | 35412660100 | 191100 | 191000 | 191100 | 191000 | 143 |
| 374 | 20230918 | 131800 | 35385342900 | 190900 | 190800 | 190900 | 190800 | 243 |
| 375 | 20230918 | 131700 | 35338955700 | 190800 | 190800 | 190900 | 190800 | 45 |
| 376 | 20230918 | 131600 | 35330369600 | 190800 | 190800 | 190900 | 190800 | 83 |
| 377 | 20230918 | 131500 | 35314527900 | 190800 | 190900 | 191000 | 190800 | 107 |
| 378 | 20230918 | 131400 | 35294097300 | 190900 | 190800 | 191000 | 190700 | 224 |
| 379 | 20230918 | 131300 | 35251334700 | 190800 | 190900 | 190900 | 190800 | 428 |
| 380 | 20230918 | 131200 | 35169639800 | 190800 | 190900 | 190900 | 190800 | 25 |
| 381 | 20230918 | 131100 | 35164868200 | 190800 | 190800 | 190900 | 190800 | 68 |
| 382 | 20230918 | 131000 | 35151893000 | 190900 | 190800 | 190900 | 190800 | 139 |
| 383 | 20230918 | 130900 | 35125365000 | 190900 | 190800 | 190900 | 190800 | 72 |
| 384 | 20230918 | 130800 | 35111624900 | 190900 | 190900 | 191000 | 190900 | 47 |
| 385 | 20230918 | 130700 | 35102652500 | 190900 | 190900 | 191000 | 190900 | 208 |
| 386 | 20230918 | 130600 | 35062928600 | 190900 | 190900 | 191000 | 190900 | 326 |
| 387 | 20230918 | 130500 | 35000667300 | 190900 | 190900 | 190900 | 190600 | 557 |
| 388 | 20230918 | 130400 | 34894390400 | 190900 | 191100 | 191100 | 190900 | 981 |
| 389 | 20230918 | 130300 | 34706993300 | 191100 | 191200 | 191300 | 191100 | 150 |
| 390 | 20230918 | 130200 | 34678314800 | 191200 | 191300 | 191300 | 191200 | 32 |
| 391 | 20230918 | 130100 | 34672195600 | 191200 | 191500 | 191600 | 191200 | 265 |
| 392 | 20230918 | 130000 | 34621466200 | 191500 | 191400 | 191600 | 191400 | 643 |
| 393 | 20230918 | 125900 | 34498337200 | 191400 | 191400 | 191500 | 191400 | 245 |
| 394 | 20230918 | 125800 | 34451442500 | 191400 | 191200 | 191500 | 191200 | 713 |
| 395 | 20230918 | 125700 | 34315007700 | 191200 | 191000 | 191200 | 191000 | 194 |
| 396 | 20230918 | 125600 | 34277935600 | 191000 | 191100 | 191100 | 191000 | 148 |
| 397 | 20230918 | 125500 | 34249656900 | 191100 | 191200 | 191200 | 191100 | 52 |
| 398 | 20230918 | 125400 | 34239716400 | 191200 | 191000 | 191300 | 191000 | 513 |
| 399 | 20230918 | 125300 | 34141660400 | 191000 | 191000 | 191100 | 191000 | 57 |
| 400 | 20230918 | 125200 | 34130773200 | 191100 | 191000 | 191100 | 191000 | 278 |
| 401 | 20230918 | 125100 | 34077673900 | 191000 | 191000 | 191100 | 191000 | 114 |
| 402 | 20230918 | 125000 | 34055898500 | 191000 | 190900 | 191100 | 190900 | 209 |
| 403 | 20230918 | 124900 | 34015983800 | 190900 | 191000 | 191000 | 190900 | 278 |
| 404 | 20230918 | 124800 | 33962896400 | 191000 | 191000 | 191100 | 191000 | 169 |
| 405 | 20230918 | 124700 | 33930602500 | 191000 | 191000 | 191100 | 191000 | 204 |
| 406 | 20230918 | 124600 | 33891631000 | 191100 | 191100 | 191200 | 191000 | 351 |
| 407 | 20230918 | 124500 | 33824569800 | 191100 | 191200 | 191200 | 191100 | 43 |
| 408 | 20230918 | 124400 | 33816352200 | 191100 | 191100 | 191200 | 191000 | 408 |
| 409 | 20230918 | 124300 | 33738370300 | 191100 | 191000 | 191100 | 191000 | 95 |
| 410 | 20230918 | 124200 | 33720221500 | 191000 | 191000 | 191100 | 191000 | 63 |
| 411 | 20230918 | 124100 | 33708187200 | 191000 | 191100 | 191100 | 191000 | 120 |
| 412 | 20230918 | 124000 | 33685257700 | 191100 | 191100 | 191200 | 191100 | 97 |
| 413 | 20230918 | 123900 | 33666720800 | 191100 | 191100 | 191200 | 191100 | 34 |
| 414 | 20230918 | 123800 | 33660223300 | 191200 | 191100 | 191200 | 191100 | 182 |
| 415 | 20230918 | 123700 | 33625439100 | 191100 | 191100 | 191200 | 191100 | 83 |
| 416 | 20230918 | 123600 | 33609575800 | 191100 | 191100 | 191200 | 191000 | 416 |
| 417 | 20230918 | 123500 | 33530070600 | 191000 | 190800 | 191100 | 190800 | 142 |
| 418 | 20230918 | 123400 | 33502950100 | 190800 | 190700 | 190800 | 190700 | 137 |
| 419 | 20230918 | 123300 | 33476813400 | 190800 | 190700 | 190800 | 190700 | 101 |
| 420 | 20230918 | 123200 | 33457552100 | 190800 | 190800 | 190800 | 190600 | 384 |
| 421 | 20230918 | 123100 | 33384321000 | 190800 | 190700 | 190800 | 190700 | 12 |
| 422 | 20230918 | 123000 | 33382032300 | 190700 | 190800 | 190800 | 190700 | 69 |
| 423 | 20230918 | 122900 | 33368872000 | 190800 | 190900 | 190900 | 190700 | 26 |
| 424 | 20230918 | 122800 | 33363911300 | 190900 | 190900 | 190900 | 190700 | 295 |
| 425 | 20230918 | 122700 | 33307613900 | 190900 | 191000 | 191000 | 190900 | 102 |
| 426 | 20230918 | 122600 | 33288140300 | 190900 | 191100 | 191100 | 190900 | 36 |
| 427 | 20230918 | 122500 | 33281266000 | 191100 | 191100 | 191100 | 191000 | 198 |
| 428 | 20230918 | 122400 | 33243440000 | 191100 | 191200 | 191300 | 191000 | 72 |
| 429 | 20230918 | 122300 | 33229681500 | 191100 | 190900 | 191300 | 190900 | 86 |
| 430 | 20230918 | 122200 | 33213245800 | 190900 | 190900 | 191000 | 190800 | 113 |
| 431 | 20230918 | 122100 | 33191665800 | 190800 | 190600 | 191200 | 190600 | 798 |
| 432 | 20230918 | 122000 | 33039348800 | 190600 | 191400 | 191400 | 190500 | 3793 |
| 433 | 20230918 | 121900 | 32313628300 | 191400 | 191500 | 191500 | 191400 | 1664 |
| 434 | 20230918 | 121800 | 31995042300 | 191400 | 190800 | 191400 | 190700 | 1876 |
| 435 | 20230918 | 121700 | 31636370000 | 190800 | 190500 | 190800 | 190500 | 222 |
| 436 | 20230918 | 121600 | 31594023600 | 190500 | 190500 | 190900 | 190500 | 646 |
| 437 | 20230918 | 121500 | 31470770800 | 190500 | 190400 | 190600 | 190200 | 194 |
| 438 | 20230918 | 121400 | 31433824500 | 190200 | 190300 | 190300 | 190100 | 60 |
| 439 | 20230918 | 121300 | 31422409700 | 190300 | 190100 | 190300 | 190000 | 311 |
| 440 | 20230918 | 121200 | 31363266200 | 190100 | 190100 | 190100 | 190000 | 49 |
| 441 | 20230918 | 121100 | 31353953200 | 190000 | 190100 | 190200 | 190000 | 147 |
| 442 | 20230918 | 121000 | 31326007900 | 190200 | 190100 | 190200 | 190100 | 218 |
| 443 | 20230918 | 120900 | 31284565900 | 190000 | 190000 | 190100 | 190000 | 144 |
| 444 | 20230918 | 120800 | 31257205400 | 190000 | 190000 | 190000 | 189900 | 60 |
| 445 | 20230918 | 120700 | 31245810900 | 189900 | 190000 | 190100 | 189900 | 118 |
| 446 | 20230918 | 120600 | 31223395500 | 190000 | 189900 | 190000 | 189900 | 89 |
| 447 | 20230918 | 120500 | 31206487400 | 189900 | 189900 | 190000 | 189900 | 112 |
| 448 | 20230918 | 120400 | 31185218000 | 190000 | 189900 | 190000 | 189900 | 31 |
| 449 | 20230918 | 120300 | 31179330900 | 189900 | 189900 | 190000 | 189900 | 97 |
| 450 | 20230918 | 120200 | 31160904800 | 189900 | 189900 | 190000 | 189900 | 62 |
| 451 | 20230918 | 120100 | 31149129700 | 190000 | 190000 | 190000 | 189900 | 92 |
| 452 | 20230918 | 120000 | 31131651100 | 189900 | 190000 | 190000 | 189900 | 137 |
| 453 | 20230918 | 115900 | 31105628300 | 189900 | 189900 | 190000 | 189900 | 143 |
| 454 | 20230918 | 115800 | 31078472000 | 190000 | 190000 | 190100 | 189900 | 127 |
| 455 | 20230918 | 115700 | 31054341900 | 190000 | 190100 | 190100 | 190000 | 149 |
| 456 | 20230918 | 115600 | 31026030400 | 190000 | 190100 | 190100 | 190000 | 76 |
| 457 | 20230918 | 115500 | 31011588400 | 190000 | 190100 | 190200 | 190000 | 135 |
| 458 | 20230918 | 115400 | 30985928300 | 190100 | 190000 | 190200 | 189900 | 186 |
| 459 | 20230918 | 115300 | 30950587200 | 190000 | 189900 | 190000 | 189900 | 119 |
| 460 | 20230918 | 115200 | 30927979900 | 190000 | 189900 | 190000 | 189800 | 549 |
| 461 | 20230918 | 115100 | 30823725700 | 189900 | 189800 | 189900 | 189800 | 119 |
| 462 | 20230918 | 115000 | 30801135200 | 189900 | 189800 | 189900 | 189800 | 133 |
| 463 | 20230918 | 114900 | 30775884100 | 189900 | 189900 | 189900 | 189800 | 221 |
| 464 | 20230918 | 114800 | 30733920500 | 189900 | 189900 | 189900 | 189800 | 70 |
| 465 | 20230918 | 114700 | 30720633100 | 189800 | 189900 | 189900 | 189800 | 53 |
| 466 | 20230918 | 114600 | 30710571600 | 189900 | 189900 | 189900 | 189800 | 115 |
| 467 | 20230918 | 114500 | 30688738700 | 189900 | 189800 | 189900 | 189800 | 103 |
| 468 | 20230918 | 114400 | 30669186000 | 189800 | 189900 | 190000 | 189800 | 536 |
| 469 | 20230918 | 114300 | 30567406000 | 190000 | 189900 | 190000 | 189900 | 122 |
| 470 | 20230918 | 114200 | 30544230100 | 190000 | 190100 | 190100 | 189900 | 1810 |
| 471 | 20230918 | 114100 | 30200334700 | 190000 | 190100 | 190100 | 190000 | 360 |
| 472 | 20230918 | 114000 | 30131900900 | 190100 | 190100 | 190200 | 190100 | 127 |
| 473 | 20230918 | 113900 | 30107757500 | 190100 | 190000 | 190200 | 190000 | 293 |
| 474 | 20230918 | 113800 | 30052057200 | 190000 | 190000 | 190100 | 190000 | 106 |
| 475 | 20230918 | 113700 | 30031913600 | 190000 | 190100 | 190100 | 190000 | 275 |
| 476 | 20230918 | 113600 | 29979637900 | 190100 | 190100 | 190200 | 190100 | 17 |
| 477 | 20230918 | 113500 | 29976405800 | 190200 | 190000 | 190200 | 190000 | 67 |
| 478 | 20230918 | 113400 | 29963670500 | 190100 | 190200 | 190200 | 190000 | 827 |
| 479 | 20230918 | 113300 | 29806460300 | 190200 | 190200 | 190200 | 190100 | 49 |
| 480 | 20230918 | 113200 | 29797144500 | 190200 | 190300 | 190300 | 190100 | 212 |
| 481 | 20230918 | 113100 | 29756818200 | 190400 | 190100 | 190400 | 190100 | 43 |
| 482 | 20230918 | 113000 | 29748637500 | 190100 | 190200 | 190400 | 190100 | 438 |
| 483 | 20230918 | 112900 | 29665307700 | 190100 | 190300 | 190400 | 190100 | 333 |
| 484 | 20230918 | 112800 | 29601992400 | 190300 | 190300 | 190400 | 190100 | 74 |
| 485 | 20230918 | 112700 | 29587913700 | 190300 | 190300 | 190400 | 190200 | 276 |
| 486 | 20230918 | 112600 | 29535406300 | 190300 | 190400 | 190500 | 190300 | 296 |
| 487 | 20230918 | 112500 | 29479048500 | 190400 | 190600 | 190600 | 190400 | 319 |
| 488 | 20230918 | 112400 | 29418271700 | 190600 | 190600 | 190700 | 190600 | 341 |
| 489 | 20230918 | 112300 | 29353276000 | 190600 | 190600 | 190700 | 190600 | 151 |
| 490 | 20230918 | 112200 | 29324494400 | 190700 | 190600 | 190700 | 190600 | 111 |
| 491 | 20230918 | 112100 | 29303329500 | 190600 | 190600 | 190700 | 190600 | 56 |
| 492 | 20230918 | 112000 | 29292653300 | 190600 | 190600 | 190700 | 190500 | 183 |
| 493 | 20230918 | 111900 | 29257776900 | 190700 | 190500 | 190700 | 190500 | 528 |
| 494 | 20230918 | 111800 | 29157162900 | 190500 | 190500 | 190500 | 190400 | 102 |
| 495 | 20230918 | 111700 | 29137738200 | 190500 | 190400 | 190500 | 190400 | 102 |
| 496 | 20230918 | 111600 | 29118317000 | 190400 | 190500 | 190500 | 190400 | 186 |
| 497 | 20230918 | 111500 | 29082889600 | 190500 | 190500 | 190600 | 190500 | 343 |
| 498 | 20230918 | 111400 | 29017542700 | 190600 | 190500 | 190600 | 190500 | 127 |
| 499 | 20230918 | 111300 | 28993345400 | 190500 | 190600 | 190600 | 190500 | 217 |
| 500 | 20230918 | 111200 | 28952000500 | 190600 | 190400 | 190600 | 190400 | 291 |
| 501 | 20230918 | 111100 | 28896568100 | 190400 | 190500 | 190600 | 190400 | 154 |
| 502 | 20230918 | 111000 | 28867239400 | 190500 | 190600 | 190600 | 190400 | 32 |
| 503 | 20230918 | 110900 | 28861143500 | 190600 | 190500 | 190600 | 190400 | 244 |
| 504 | 20230918 | 110800 | 28814662500 | 190600 | 190700 | 190700 | 190500 | 350 |
| 505 | 20230918 | 110700 | 28747948800 | 190600 | 190700 | 190700 | 190600 | 138 |
| 506 | 20230918 | 110600 | 28721641900 | 190700 | 190600 | 190800 | 190600 | 152 |
| 507 | 20230918 | 110500 | 28692652500 | 190600 | 190800 | 190800 | 190600 | 559 |
| 508 | 20230918 | 110400 | 28586045900 | 190700 | 190800 | 190800 | 190500 | 201 |
| 509 | 20230918 | 110300 | 28547725300 | 190800 | 190700 | 190900 | 190700 | 130 |
| 510 | 20230918 | 110200 | 28522925000 | 190800 | 190400 | 190900 | 190400 | 953 |
| 511 | 20230918 | 110100 | 28341207500 | 190400 | 190400 | 190500 | 190400 | 904 |
| 512 | 20230918 | 110000 | 28169004200 | 190400 | 190300 | 190400 | 190100 | 707 |
| 513 | 20230918 | 105900 | 28034499700 | 190200 | 190300 | 190400 | 189500 | 6966 |
| 514 | 20230918 | 105800 | 26713286600 | 190300 | 190800 | 190800 | 190300 | 305 |
| 515 | 20230918 | 105700 | 26655181400 | 190700 | 190700 | 190800 | 190700 | 264 |
| 516 | 20230918 | 105600 | 26604823100 | 190700 | 190900 | 190900 | 190700 | 182 |
| 517 | 20230918 | 105500 | 26570094600 | 190900 | 191000 | 191000 | 190900 | 83 |
| 518 | 20230918 | 105400 | 26554247400 | 191000 | 190800 | 191000 | 190700 | 172 |
| 519 | 20230918 | 105300 | 26521415700 | 190800 | 190700 | 190900 | 190700 | 280 |
| 520 | 20230918 | 105200 | 26467988800 | 190700 | 190700 | 190800 | 190600 | 115 |
| 521 | 20230918 | 105100 | 26446056300 | 190600 | 190400 | 190700 | 190300 | 438 |
| 522 | 20230918 | 105000 | 26362618100 | 190400 | 190300 | 190400 | 190200 | 74 |
| 523 | 20230918 | 104900 | 26348532800 | 190300 | 190300 | 190400 | 190200 | 144 |
| 524 | 20230918 | 104800 | 26321129400 | 190300 | 190200 | 190300 | 190100 | 124 |
| 525 | 20230918 | 104700 | 26297541000 | 190100 | 190000 | 190200 | 189900 | 214 |
| 526 | 20230918 | 104600 | 26256873000 | 190100 | 189900 | 190200 | 189900 | 592 |
| 527 | 20230918 | 104500 | 26144337800 | 190200 | 189700 | 190200 | 189700 | 292 |
| 528 | 20230918 | 104400 | 26088889100 | 189700 | 189800 | 189900 | 189700 | 105 |
| 529 | 20230918 | 104300 | 26068961900 | 189800 | 189900 | 189900 | 189800 | 242 |
| 530 | 20230918 | 104200 | 26023021700 | 189800 | 189800 | 189900 | 189600 | 304 |
| 531 | 20230918 | 104100 | 25965332600 | 189800 | 190200 | 190200 | 189800 | 441 |
| 532 | 20230918 | 104000 | 25881563200 | 190200 | 190300 | 190300 | 190200 | 291 |
| 533 | 20230918 | 103900 | 25826213400 | 190200 | 190100 | 190200 | 190100 | 240 |
| 534 | 20230918 | 103800 | 25780579000 | 190100 | 190100 | 190100 | 189900 | 190 |
| 535 | 20230918 | 103700 | 25744477000 | 190000 | 189900 | 190100 | 189800 | 357 |
| 536 | 20230918 | 103600 | 25676669000 | 189900 | 189800 | 189900 | 189500 | 441 |
| 537 | 20230918 | 103500 | 25593047000 | 189800 | 190000 | 190200 | 189800 | 416 |
| 538 | 20230918 | 103400 | 25514031300 | 190000 | 189700 | 190100 | 189200 | 410 |
| 539 | 20230918 | 103300 | 25436177200 | 189700 | 189600 | 190100 | 189200 | 1300 |
| 540 | 20230918 | 103200 | 25189716500 | 189600 | 190100 | 190100 | 189500 | 2364 |
| 541 | 20230918 | 103100 | 24740790500 | 190100 | 190100 | 190200 | 190100 | 194 |
| 542 | 20230918 | 103000 | 24703910400 | 190200 | 190200 | 190300 | 190100 | 304 |
| 543 | 20230918 | 102900 | 24646089600 | 190300 | 190300 | 190300 | 190200 | 127 |
| 544 | 20230918 | 102800 | 24621924900 | 190200 | 190200 | 190300 | 190200 | 483 |
| 545 | 20230918 | 102700 | 24530055400 | 190200 | 190300 | 190300 | 190200 | 103 |
| 546 | 20230918 | 102600 | 24510461500 | 190300 | 190300 | 190400 | 190200 | 268 |
| 547 | 20230918 | 102500 | 24459471100 | 190300 | 190200 | 190300 | 190200 | 154 |
| 548 | 20230918 | 102400 | 24430167500 | 190200 | 190200 | 190300 | 190200 | 333 |
| 549 | 20230918 | 102300 | 24366821300 | 190200 | 190600 | 190600 | 190200 | 374 |
| 550 | 20230918 | 102200 | 24295624700 | 190600 | 190800 | 190800 | 190600 | 134 |
| 551 | 20230918 | 102100 | 24270075100 | 190800 | 190800 | 190900 | 190700 | 269 |
| 552 | 20230918 | 102000 | 24218745300 | 190700 | 190700 | 190800 | 190700 | 207 |
| 553 | 20230918 | 101900 | 24179269000 | 190700 | 190600 | 190800 | 190600 | 235 |
| 554 | 20230918 | 101800 | 24134456400 | 190600 | 190500 | 190600 | 190100 | 1757 |
| 555 | 20230918 | 101700 | 23800194600 | 190500 | 190600 | 190700 | 190500 | 117 |
| 556 | 20230918 | 101600 | 23777893800 | 190600 | 190600 | 190700 | 190600 | 131 |
| 557 | 20230918 | 101500 | 23752919200 | 190600 | 190700 | 190700 | 190600 | 147 |
| 558 | 20230918 | 101400 | 23724900700 | 190700 | 190700 | 190700 | 190600 | 413 |
| 559 | 20230918 | 101300 | 23646170200 | 190700 | 191200 | 191200 | 190600 | 1257 |
| 560 | 20230918 | 101200 | 23406387300 | 191200 | 191400 | 191400 | 190800 | 356 |
| 561 | 20230918 | 101100 | 23338354300 | 191400 | 191300 | 191400 | 191000 | 288 |
| 562 | 20230918 | 101000 | 23283296700 | 191300 | 191300 | 191400 | 191200 | 194 |
| 563 | 20230918 | 100900 | 23246184500 | 191300 | 191300 | 191500 | 191200 | 126 |
| 564 | 20230918 | 100800 | 23222080300 | 191500 | 191500 | 191600 | 191300 | 406 |
| 565 | 20230918 | 100700 | 23144309600 | 191500 | 191200 | 191600 | 191100 | 688 |
| 566 | 20230918 | 100600 | 23012679000 | 191200 | 191000 | 191200 | 190900 | 858 |
| 567 | 20230918 | 100500 | 22848702000 | 191000 | 190800 | 191100 | 190700 | 969 |
| 568 | 20230918 | 100400 | 22663704800 | 190800 | 190900 | 191000 | 190800 | 209 |
| 569 | 20230918 | 100300 | 22623807600 | 190900 | 191000 | 191100 | 190800 | 364 |
| 570 | 20230918 | 100200 | 22554318800 | 190900 | 191000 | 191000 | 190900 | 411 |
| 571 | 20230918 | 100100 | 22475833500 | 191000 | 191100 | 191200 | 190900 | 213 |
| 572 | 20230918 | 100000 | 22435155000 | 191100 | 191000 | 191300 | 191000 | 309 |
| 573 | 20230918 | 095900 | 22376075300 | 191300 | 190900 | 191300 | 190800 | 597 |
| 574 | 20230918 | 095800 | 22262064800 | 190800 | 190900 | 190900 | 190800 | 364 |
| 575 | 20230918 | 095700 | 22192588200 | 190900 | 190900 | 191200 | 190800 | 285 |
| 576 | 20230918 | 095600 | 22138127900 | 190900 | 190900 | 191000 | 190700 | 525 |
| 577 | 20230918 | 095500 | 22037901300 | 190900 | 190900 | 191000 | 190800 | 153 |
| 578 | 20230918 | 095400 | 22008698700 | 191000 | 190700 | 191000 | 190700 | 97 |
| 579 | 20230918 | 095300 | 21990183000 | 190700 | 190700 | 190800 | 190700 | 196 |
| 580 | 20230918 | 095200 | 21952792300 | 190700 | 191000 | 191000 | 190600 | 808 |
| 581 | 20230918 | 095100 | 21798581300 | 191000 | 190800 | 191600 | 190800 | 293 |
| 582 | 20230918 | 095000 | 21742605600 | 190800 | 190900 | 191000 | 190800 | 544 |
| 583 | 20230918 | 094900 | 21638762300 | 190800 | 190800 | 190900 | 190400 | 662 |
| 584 | 20230918 | 094800 | 21512512400 | 190900 | 191200 | 191200 | 190900 | 843 |
| 585 | 20230918 | 094700 | 21351456000 | 191100 | 191700 | 191800 | 191100 | 890 |
| 586 | 20230918 | 094600 | 21181064700 | 191800 | 191800 | 191900 | 191700 | 634 |
| 587 | 20230918 | 094500 | 21059456600 | 191800 | 191300 | 191900 | 191200 | 2692 |
| 588 | 20230918 | 094400 | 20544057100 | 191300 | 192100 | 192100 | 191300 | 1123 |
| 589 | 20230918 | 094300 | 20328817200 | 192200 | 191500 | 192300 | 191400 | 2085 |
| 590 | 20230918 | 094200 | 19928625400 | 191400 | 191100 | 191400 | 191000 | 1127 |
| 591 | 20230918 | 094100 | 19713167700 | 191200 | 190300 | 191200 | 190200 | 2635 |
| 592 | 20230918 | 094000 | 19210613800 | 190300 | 190200 | 190400 | 190200 | 748 |
| 593 | 20230918 | 093900 | 19068317500 | 190200 | 190600 | 190600 | 190200 | 483 |
| 594 | 20230918 | 093800 | 18976373800 | 190600 | 190600 | 190700 | 190500 | 1336 |
| 595 | 20230918 | 093700 | 18721754200 | 190600 | 190500 | 190700 | 190500 | 1262 |
| 596 | 20230918 | 093600 | 18481227600 | 190500 | 190200 | 190600 | 190200 | 1218 |
| 597 | 20230918 | 093500 | 18249240200 | 190200 | 189700 | 190200 | 189500 | 2138 |
| 598 | 20230918 | 093400 | 17843054700 | 189600 | 189400 | 189600 | 189300 | 1122 |
| 599 | 20230918 | 093300 | 17630442600 | 189400 | 189400 | 189400 | 189100 | 669 |
| 600 | 20230918 | 093200 | 17503795000 | 189300 | 189000 | 189400 | 188900 | 1879 |
| 601 | 20230918 | 093100 | 17148452500 | 189000 | 188700 | 189000 | 188700 | 550 |
| 602 | 20230918 | 093000 | 17044622500 | 188700 | 188600 | 188700 | 188600 | 485 |
| 603 | 20230918 | 092900 | 16953113400 | 188600 | 188600 | 188700 | 188500 | 1136 |
| 604 | 20230918 | 092800 | 16738873400 | 188600 | 188600 | 188600 | 188500 | 368 |
| 605 | 20230918 | 092700 | 16669477700 | 188600 | 188500 | 188600 | 188400 | 659 |
| 606 | 20230918 | 092600 | 16545223400 | 188500 | 188500 | 188600 | 188400 | 1410 |
| 607 | 20230918 | 092500 | 16279427400 | 188500 | 188800 | 188800 | 188400 | 1784 |
| 608 | 20230918 | 092400 | 15943007000 | 188800 | 188800 | 188800 | 188700 | 823 |
| 609 | 20230918 | 092300 | 15787669200 | 188800 | 189100 | 189100 | 188700 | 1580 |
| 610 | 20230918 | 092200 | 15489178500 | 189100 | 189300 | 189400 | 189000 | 1264 |
| 611 | 20230918 | 092100 | 15250077900 | 189400 | 188900 | 189400 | 188900 | 714 |
| 612 | 20230918 | 092000 | 15115022700 | 189000 | 188800 | 189000 | 188800 | 609 |
| 613 | 20230918 | 091900 | 15000013500 | 188800 | 188800 | 188900 | 188700 | 1340 |
| 614 | 20230918 | 091800 | 14746978500 | 188900 | 188400 | 188900 | 188400 | 973 |
| 615 | 20230918 | 091700 | 14563471700 | 188500 | 188300 | 188500 | 188200 | 1445 |
| 616 | 20230918 | 091600 | 14291307200 | 188300 | 188300 | 188400 | 188200 | 2364 |
| 617 | 20230918 | 091500 | 13846270400 | 188300 | 188700 | 188700 | 188300 | 5036 |
| 618 | 20230918 | 091400 | 12897279900 | 188600 | 189400 | 189400 | 188600 | 10001 |
| 619 | 20230918 | 091300 | 11007285300 | 189400 | 189200 | 189400 | 189100 | 2010 |
| 620 | 20230918 | 091200 | 10627005400 | 189100 | 189100 | 189200 | 189100 | 942 |
| 621 | 20230918 | 091100 | 10448834200 | 189200 | 189300 | 189300 | 189100 | 3288 |
| 622 | 20230918 | 091000 | 9826764400 | 189200 | 189500 | 189600 | 189200 | 3937 |
| 623 | 20230918 | 090900 | 9080878700 | 189700 | 189600 | 189800 | 189300 | 2665 |
| 624 | 20230918 | 090800 | 8575951500 | 189600 | 189400 | 189600 | 189300 | 1480 |
| 625 | 20230918 | 090700 | 8295517500 | 189400 | 189800 | 189900 | 189200 | 8100 |
| 626 | 20230918 | 090600 | 6761345500 | 189800 | 190300 | 190300 | 189600 | 5031 |
| 627 | 20230918 | 090500 | 5805891000 | 190300 | 189800 | 190300 | 189700 | 2199 |
| 628 | 20230918 | 090400 | 5388041600 | 189800 | 189300 | 189900 | 189100 | 3732 |
| 629 | 20230918 | 090300 | 4681378600 | 189300 | 190600 | 190600 | 189300 | 6418 |
| 630 | 20230918 | 090200 | 3461241500 | 190500 | 190200 | 191400 | 190100 | 6041 |
| 631 | 20230918 | 090100 | 2309855000 | 190300 | 191500 | 191600 | 190200 | 5435 |
| 632 | 20230918 | 090000 | 1273057900 | 191400 | 192000 | 192100 | 191400 | 6556 |