34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 184700 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 66994 |
| 3 | 20230915 | 184600 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 4 | 20230915 | 184500 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 5 | 20230915 | 184400 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 6 | 20230915 | 184300 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 7 | 20230915 | 184200 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 8 | 20230915 | 184100 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 9 | 20230915 | 184000 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 10 | 20230915 | 183900 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 11 | 20230915 | 183800 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 12 | 20230915 | 183700 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 13 | 20230915 | 183600 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 14 | 20230915 | 183500 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 15 | 20230915 | 183400 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 16 | 20230915 | 183300 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 17 | 20230915 | 183200 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 18 | 20230915 | 183100 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 19 | 20230915 | 183000 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 20 | 20230915 | 182900 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 21 | 20230915 | 182800 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 22 | 20230915 | 182700 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 23 | 20230915 | 182600 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 24 | 20230915 | 182500 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 25 | 20230915 | 182400 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 26 | 20230915 | 182300 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 27 | 20230915 | 182200 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 28 | 20230915 | 182100 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 29 | 20230915 | 182000 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 30 | 20230915 | 181900 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 31 | 20230915 | 181800 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 32 | 20230915 | 181700 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 66994 |
| 33 | 20230915 | 181600 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 34 | 20230915 | 181500 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 35 | 20230915 | 181400 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 36 | 20230915 | 181300 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 37 | 20230915 | 181200 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 38 | 20230915 | 181100 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 39 | 20230915 | 181000 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 40 | 20230915 | 180900 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 41 | 20230915 | 180800 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 42 | 20230915 | 180700 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 43 | 20230915 | 180600 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 44 | 20230915 | 180500 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 45 | 20230915 | 180400 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 46 | 20230915 | 180300 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 47 | 20230915 | 180200 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 48 | 20230915 | 180100 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 49 | 20230915 | 180000 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 50 | 20230915 | 175900 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 51 | 20230915 | 175800 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 52 | 20230915 | 175700 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 53 | 20230915 | 175600 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 54 | 20230915 | 175500 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 55 | 20230915 | 175400 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 56 | 20230915 | 175300 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 57 | 20230915 | 175200 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 58 | 20230915 | 175100 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 59 | 20230915 | 175000 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 60 | 20230915 | 174900 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 61 | 20230915 | 174800 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 62 | 20230915 | 174700 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 66994 |
| 63 | 20230915 | 174600 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 64 | 20230915 | 174500 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 65 | 20230915 | 174400 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 66 | 20230915 | 174300 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 67 | 20230915 | 174200 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 68 | 20230915 | 174100 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 69 | 20230915 | 174000 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 70 | 20230915 | 173900 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 71 | 20230915 | 173800 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 72 | 20230915 | 173700 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 73 | 20230915 | 173600 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 74 | 20230915 | 173500 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 75 | 20230915 | 173400 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 76 | 20230915 | 173300 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 77 | 20230915 | 173200 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 78 | 20230915 | 173100 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 79 | 20230915 | 173000 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 80 | 20230915 | 172900 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 81 | 20230915 | 172800 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 82 | 20230915 | 172700 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 83 | 20230915 | 172600 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 84 | 20230915 | 172500 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 85 | 20230915 | 172400 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 86 | 20230915 | 172300 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 87 | 20230915 | 172200 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 88 | 20230915 | 172100 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 89 | 20230915 | 172000 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 90 | 20230915 | 171900 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 91 | 20230915 | 171800 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 92 | 20230915 | 171700 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 66994 |
| 93 | 20230915 | 171600 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 94 | 20230915 | 171500 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 95 | 20230915 | 171400 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 96 | 20230915 | 171300 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 97 | 20230915 | 171200 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 98 | 20230915 | 171100 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 99 | 20230915 | 171000 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 100 | 20230915 | 170900 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 101 | 20230915 | 170800 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 102 | 20230915 | 170700 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 103 | 20230915 | 170600 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 104 | 20230915 | 170500 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 105 | 20230915 | 170400 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 106 | 20230915 | 170300 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 107 | 20230915 | 170200 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 108 | 20230915 | 170100 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 109 | 20230915 | 170000 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 110 | 20230915 | 165900 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 111 | 20230915 | 165800 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 112 | 20230915 | 165700 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 113 | 20230915 | 165600 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 114 | 20230915 | 165500 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 115 | 20230915 | 165400 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 116 | 20230915 | 165300 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 117 | 20230915 | 165200 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 118 | 20230915 | 165100 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 119 | 20230915 | 165000 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 120 | 20230915 | 164900 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 121 | 20230915 | 164800 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 122 | 20230915 | 164700 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 66994 |
| 123 | 20230915 | 164600 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 124 | 20230915 | 164500 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 125 | 20230915 | 164400 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 126 | 20230915 | 164300 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 127 | 20230915 | 164200 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 128 | 20230915 | 164100 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 129 | 20230915 | 164000 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 130 | 20230915 | 163900 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 131 | 20230915 | 163800 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 132 | 20230915 | 163700 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 133 | 20230915 | 163600 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 134 | 20230915 | 163500 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 135 | 20230915 | 163400 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 136 | 20230915 | 163300 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 137 | 20230915 | 163200 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 138 | 20230915 | 163100 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 139 | 20230915 | 163000 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 140 | 20230915 | 162900 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 141 | 20230915 | 162800 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 142 | 20230915 | 162700 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 143 | 20230915 | 162600 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 144 | 20230915 | 162500 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 145 | 20230915 | 162400 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 146 | 20230915 | 162300 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 147 | 20230915 | 162200 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 148 | 20230915 | 162100 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 149 | 20230915 | 162000 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 150 | 20230915 | 161900 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 151 | 20230915 | 161800 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 152 | 20230915 | 161700 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 66994 |
| 153 | 20230915 | 161600 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 154 | 20230915 | 161500 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 155 | 20230915 | 161400 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 156 | 20230915 | 161300 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 157 | 20230915 | 161200 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 158 | 20230915 | 161100 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 159 | 20230915 | 161000 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 160 | 20230915 | 160900 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 161 | 20230915 | 160800 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 162 | 20230915 | 160700 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 163 | 20230915 | 160600 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 164 | 20230915 | 160500 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 165 | 20230915 | 160400 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 166 | 20230915 | 160300 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 167 | 20230915 | 160200 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 168 | 20230915 | 160100 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 169 | 20230915 | 160000 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 170 | 20230915 | 155900 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 171 | 20230915 | 155800 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 172 | 20230915 | 155700 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 173 | 20230915 | 155600 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 174 | 20230915 | 155500 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 175 | 20230915 | 155400 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 176 | 20230915 | 155300 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 177 | 20230915 | 155200 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 178 | 20230915 | 155100 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 179 | 20230915 | 155000 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 180 | 20230915 | 154900 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 181 | 20230915 | 154800 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 182 | 20230915 | 154700 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 66994 |
| 183 | 20230915 | 154600 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 184 | 20230915 | 154500 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 185 | 20230915 | 154400 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 186 | 20230915 | 154300 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 187 | 20230915 | 154200 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 188 | 20230915 | 154100 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 189 | 20230915 | 154000 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 190 | 20230915 | 153900 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 191 | 20230915 | 153800 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 192 | 20230915 | 153700 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 193 | 20230915 | 153600 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 194 | 20230915 | 153500 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 195 | 20230915 | 153400 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 196 | 20230915 | 153300 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 197 | 20230915 | 153200 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 198 | 20230915 | 153100 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 0 |
| 199 | 20230915 | 153000 | 61118514300 | 144400 | 144400 | 144400 | 144400 | 66994 |
| 200 | 20230915 | 152900 | 51444580700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 201 | 20230915 | 152800 | 51444580700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 202 | 20230915 | 152700 | 51444580700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 203 | 20230915 | 152600 | 51444580700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 204 | 20230915 | 152500 | 51444580700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 205 | 20230915 | 152400 | 51444580700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 206 | 20230915 | 152300 | 51444580700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 207 | 20230915 | 152200 | 51444580700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 208 | 20230915 | 152100 | 51444580700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 209 | 20230915 | 152000 | 51444580700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 210 | 20230915 | 151900 | 51444580700 | 144100 | 144100 | 144200 | 144100 | 2077 |
| 211 | 20230915 | 151800 | 51145190700 | 144100 | 144200 | 144200 | 144100 | 585 |
| 212 | 20230915 | 151700 | 51060874400 | 144100 | 144100 | 144200 | 144100 | 381 |
| 213 | 20230915 | 151600 | 51005956000 | 144100 | 144100 | 144200 | 144100 | 748 |
| 214 | 20230915 | 151500 | 50898154700 | 144200 | 144100 | 144200 | 144100 | 722 |
| 215 | 20230915 | 151400 | 50794074600 | 144100 | 144100 | 144200 | 144100 | 297 |
| 216 | 20230915 | 151300 | 50751267700 | 144200 | 144100 | 144200 | 144100 | 269 |
| 217 | 20230915 | 151200 | 50712492300 | 144100 | 144100 | 144200 | 144100 | 416 |
| 218 | 20230915 | 151100 | 50652516300 | 144200 | 144200 | 144300 | 144100 | 784 |
| 219 | 20230915 | 151000 | 50539470000 | 144200 | 144300 | 144300 | 144200 | 596 |
| 220 | 20230915 | 150900 | 50453509900 | 144300 | 144300 | 144300 | 144200 | 453 |
| 221 | 20230915 | 150800 | 50388167300 | 144200 | 144300 | 144300 | 144200 | 317 |
| 222 | 20230915 | 150700 | 50342443200 | 144200 | 144300 | 144300 | 144200 | 433 |
| 223 | 20230915 | 150600 | 50279986700 | 144200 | 144100 | 144200 | 144000 | 2228 |
| 224 | 20230915 | 150500 | 49958814500 | 144000 | 144100 | 144100 | 144000 | 295 |
| 225 | 20230915 | 150400 | 49916315100 | 144100 | 144000 | 144100 | 144000 | 266 |
| 226 | 20230915 | 150300 | 49877995800 | 144100 | 144200 | 144300 | 144000 | 418 |
| 227 | 20230915 | 150200 | 49817715200 | 144300 | 144000 | 144300 | 143900 | 856 |
| 228 | 20230915 | 150100 | 49694362100 | 144000 | 144200 | 144300 | 143900 | 390 |
| 229 | 20230915 | 150000 | 49638156500 | 144300 | 144300 | 144400 | 144200 | 1033 |
| 230 | 20230915 | 145900 | 49489021900 | 144400 | 144200 | 144400 | 144100 | 1480 |
| 231 | 20230915 | 145800 | 49275503000 | 144200 | 144000 | 144200 | 144000 | 2272 |
| 232 | 20230915 | 145700 | 48948214400 | 143900 | 144100 | 144100 | 143900 | 1751 |
| 233 | 20230915 | 145600 | 48696133300 | 144100 | 144200 | 144200 | 144000 | 1129 |
| 234 | 20230915 | 145500 | 48533485900 | 144200 | 144100 | 144200 | 144100 | 522 |
| 235 | 20230915 | 145400 | 48458244800 | 144100 | 144400 | 144400 | 144100 | 1150 |
| 236 | 20230915 | 145300 | 48292313900 | 144400 | 144400 | 144400 | 144200 | 1190 |
| 237 | 20230915 | 145200 | 48120589700 | 144400 | 144400 | 144400 | 144300 | 840 |
| 238 | 20230915 | 145100 | 47999351600 | 144400 | 144300 | 144400 | 144300 | 764 |
| 239 | 20230915 | 145000 | 47889087000 | 144400 | 144300 | 144400 | 144300 | 1317 |
| 240 | 20230915 | 144900 | 47698943300 | 144300 | 144100 | 144400 | 144100 | 3507 |
| 241 | 20230915 | 144800 | 47192964400 | 144200 | 144200 | 144200 | 144100 | 244 |
| 242 | 20230915 | 144700 | 47157785200 | 144200 | 144100 | 144200 | 144100 | 399 |
| 243 | 20230915 | 144600 | 47100251900 | 144100 | 144200 | 144200 | 144100 | 355 |
| 244 | 20230915 | 144500 | 47049070800 | 144100 | 144200 | 144300 | 144100 | 988 |
| 245 | 20230915 | 144400 | 46906604200 | 144300 | 144300 | 144300 | 144200 | 1380 |
| 246 | 20230915 | 144300 | 46707485300 | 144300 | 144300 | 144300 | 144200 | 497 |
| 247 | 20230915 | 144200 | 46635795700 | 144300 | 144300 | 144300 | 144200 | 1007 |
| 248 | 20230915 | 144100 | 46490528900 | 144300 | 144400 | 144400 | 144200 | 750 |
| 249 | 20230915 | 144000 | 46382303900 | 144300 | 144200 | 144300 | 144200 | 1692 |
| 250 | 20230915 | 143900 | 46138163700 | 144200 | 144200 | 144300 | 144100 | 738 |
| 251 | 20230915 | 143800 | 46031731700 | 144100 | 144100 | 144200 | 144100 | 654 |
| 252 | 20230915 | 143700 | 45937429100 | 144200 | 144200 | 144300 | 144100 | 714 |
| 253 | 20230915 | 143600 | 45834435100 | 144100 | 144200 | 144300 | 144100 | 1236 |
| 254 | 20230915 | 143500 | 45656201900 | 144200 | 144100 | 144200 | 144100 | 1205 |
| 255 | 20230915 | 143400 | 45482457500 | 144100 | 144100 | 144200 | 143900 | 1982 |
| 256 | 20230915 | 143300 | 45196863900 | 144100 | 144100 | 144100 | 144000 | 296 |
| 257 | 20230915 | 143200 | 45154217300 | 144100 | 143900 | 144100 | 143900 | 1358 |
| 258 | 20230915 | 143100 | 44958667200 | 143900 | 143900 | 144000 | 143900 | 827 |
| 259 | 20230915 | 143000 | 44839646700 | 144000 | 143900 | 144000 | 143900 | 346 |
| 260 | 20230915 | 142900 | 44789852100 | 144000 | 144000 | 144000 | 143900 | 765 |
| 261 | 20230915 | 142800 | 44679760300 | 144000 | 144100 | 144200 | 143900 | 2812 |
| 262 | 20230915 | 142700 | 44274641700 | 144100 | 144200 | 144200 | 144100 | 249 |
| 263 | 20230915 | 142600 | 44238753400 | 144100 | 144200 | 144200 | 144100 | 831 |
| 264 | 20230915 | 142500 | 44119000200 | 144100 | 144100 | 144200 | 144100 | 296 |
| 265 | 20230915 | 142400 | 44076339400 | 144100 | 144200 | 144200 | 144100 | 229 |
| 266 | 20230915 | 142300 | 44043324600 | 144200 | 144100 | 144200 | 144100 | 448 |
| 267 | 20230915 | 142200 | 43978746200 | 144100 | 144200 | 144200 | 144100 | 310 |
| 268 | 20230915 | 142100 | 43934049100 | 144100 | 144100 | 144200 | 144100 | 285 |
| 269 | 20230915 | 142000 | 43892958100 | 144200 | 144000 | 144200 | 144000 | 782 |
| 270 | 20230915 | 141900 | 43780263400 | 144000 | 144000 | 144100 | 144000 | 454 |
| 271 | 20230915 | 141800 | 43714847200 | 144000 | 144100 | 144200 | 144000 | 1084 |
| 272 | 20230915 | 141700 | 43558660100 | 144200 | 144100 | 144200 | 144100 | 265 |
| 273 | 20230915 | 141600 | 43520456300 | 144100 | 144200 | 144200 | 144100 | 298 |
| 274 | 20230915 | 141500 | 43477490500 | 144200 | 144200 | 144300 | 144100 | 346 |
| 275 | 20230915 | 141400 | 43427594500 | 144100 | 144300 | 144300 | 144100 | 768 |
| 276 | 20230915 | 141300 | 43316837700 | 144300 | 144300 | 144300 | 144200 | 169 |
| 277 | 20230915 | 141200 | 43292458700 | 144200 | 144200 | 144300 | 144200 | 545 |
| 278 | 20230915 | 141100 | 43213848500 | 144100 | 144200 | 144300 | 144100 | 1692 |
| 279 | 20230915 | 141000 | 42969799600 | 144200 | 144200 | 144200 | 144100 | 376 |
| 280 | 20230915 | 140900 | 42915584500 | 144200 | 144100 | 144200 | 144100 | 166 |
| 281 | 20230915 | 140800 | 42891654300 | 144100 | 144000 | 144200 | 144000 | 1464 |
| 282 | 20230915 | 140700 | 42680692400 | 144000 | 144000 | 144100 | 144000 | 736 |
| 283 | 20230915 | 140600 | 42574643200 | 144000 | 144100 | 144200 | 144000 | 362 |
| 284 | 20230915 | 140500 | 42522487200 | 144200 | 144200 | 144200 | 144100 | 739 |
| 285 | 20230915 | 140400 | 42415965500 | 144200 | 144200 | 144200 | 144100 | 308 |
| 286 | 20230915 | 140300 | 42371564600 | 144100 | 144100 | 144200 | 144100 | 1382 |
| 287 | 20230915 | 140200 | 42172415900 | 144100 | 144300 | 144300 | 144100 | 714 |
| 288 | 20230915 | 140100 | 42069456200 | 144300 | 144300 | 144400 | 144200 | 498 |
| 289 | 20230915 | 140000 | 41997597200 | 144400 | 144400 | 144400 | 144300 | 459 |
| 290 | 20230915 | 135900 | 41931347300 | 144300 | 144500 | 144500 | 144300 | 958 |
| 291 | 20230915 | 135800 | 41793032100 | 144500 | 144500 | 144500 | 144400 | 149 |
| 292 | 20230915 | 135700 | 41771502200 | 144500 | 144400 | 144500 | 144400 | 236 |
| 293 | 20230915 | 135600 | 41737405600 | 144400 | 144500 | 144500 | 144400 | 927 |
| 294 | 20230915 | 135500 | 41603519200 | 144500 | 144700 | 144700 | 144500 | 1076 |
| 295 | 20230915 | 135400 | 41447941200 | 144700 | 144600 | 144700 | 144600 | 121 |
| 296 | 20230915 | 135300 | 41430438100 | 144700 | 144700 | 144700 | 144600 | 368 |
| 297 | 20230915 | 135200 | 41377204700 | 144700 | 144600 | 144700 | 144600 | 385 |
| 298 | 20230915 | 135100 | 41321528600 | 144700 | 144700 | 144700 | 144600 | 468 |
| 299 | 20230915 | 135000 | 41253826200 | 144700 | 144600 | 144800 | 144600 | 537 |
| 300 | 20230915 | 134900 | 41176121600 | 144700 | 144800 | 144800 | 144700 | 1760 |
| 301 | 20230915 | 134800 | 40921403600 | 144700 | 144800 | 144800 | 144700 | 159 |
| 302 | 20230915 | 134700 | 40898386800 | 144800 | 144800 | 144800 | 144700 | 840 |
| 303 | 20230915 | 134600 | 40776811500 | 144800 | 144800 | 144800 | 144700 | 897 |
| 304 | 20230915 | 134500 | 40646941600 | 144700 | 144700 | 144800 | 144600 | 3561 |
| 305 | 20230915 | 134400 | 40131495900 | 144700 | 144500 | 144700 | 144500 | 5052 |
| 306 | 20230915 | 134300 | 39400892600 | 144600 | 144400 | 144600 | 144400 | 3578 |
| 307 | 20230915 | 134200 | 38883945300 | 144500 | 144300 | 144500 | 144300 | 3312 |
| 308 | 20230915 | 134100 | 38405665100 | 144300 | 144400 | 144400 | 144300 | 438 |
| 309 | 20230915 | 134000 | 38342453200 | 144300 | 144400 | 144400 | 144300 | 443 |
| 310 | 20230915 | 133900 | 38278524200 | 144300 | 144400 | 144400 | 144300 | 289 |
| 311 | 20230915 | 133800 | 38236806100 | 144300 | 144400 | 144400 | 144300 | 690 |
| 312 | 20230915 | 133700 | 38137217400 | 144400 | 144400 | 144400 | 144300 | 278 |
| 313 | 20230915 | 133600 | 38097089200 | 144400 | 144300 | 144400 | 144300 | 170 |
| 314 | 20230915 | 133500 | 38072547200 | 144400 | 144400 | 144400 | 144300 | 280 |
| 315 | 20230915 | 133400 | 38032139600 | 144300 | 144300 | 144400 | 144200 | 298 |
| 316 | 20230915 | 133300 | 37989134400 | 144300 | 144300 | 144400 | 144200 | 869 |
| 317 | 20230915 | 133200 | 37863734200 | 144300 | 144400 | 144400 | 144300 | 126 |
| 318 | 20230915 | 133100 | 37845543800 | 144400 | 144400 | 144400 | 144300 | 165 |
| 319 | 20230915 | 133000 | 37821727700 | 144400 | 144300 | 144400 | 144200 | 173 |
| 320 | 20230915 | 132900 | 37796761000 | 144300 | 144300 | 144400 | 144300 | 377 |
| 321 | 20230915 | 132800 | 37742352900 | 144200 | 144300 | 144400 | 144200 | 433 |
| 322 | 20230915 | 132700 | 37679866800 | 144300 | 144500 | 144500 | 144300 | 371 |
| 323 | 20230915 | 132600 | 37626302100 | 144400 | 144500 | 144500 | 144300 | 296 |
| 324 | 20230915 | 132500 | 37583547500 | 144500 | 144500 | 144600 | 144100 | 1697 |
| 325 | 20230915 | 132400 | 37338462300 | 144500 | 144600 | 144600 | 144500 | 627 |
| 326 | 20230915 | 132300 | 37247820800 | 144600 | 144500 | 144600 | 144400 | 5312 |
| 327 | 20230915 | 132200 | 36480250900 | 144400 | 144200 | 144500 | 144200 | 3796 |
| 328 | 20230915 | 132100 | 35932242300 | 144200 | 144100 | 144300 | 144100 | 5785 |
| 329 | 20230915 | 132000 | 35098052900 | 144000 | 144000 | 144100 | 143900 | 4810 |
| 330 | 20230915 | 131900 | 34405413800 | 143900 | 143900 | 144000 | 143900 | 106 |
| 331 | 20230915 | 131800 | 34390154200 | 144000 | 144100 | 144100 | 143900 | 940 |
| 332 | 20230915 | 131700 | 34254794900 | 144000 | 144100 | 144100 | 144000 | 225 |
| 333 | 20230915 | 131600 | 34222379300 | 144100 | 144100 | 144100 | 144000 | 240 |
| 334 | 20230915 | 131500 | 34187800700 | 144100 | 144000 | 144100 | 144000 | 1433 |
| 335 | 20230915 | 131400 | 33981430500 | 144000 | 144000 | 144000 | 143900 | 358 |
| 336 | 20230915 | 131300 | 33929900100 | 144000 | 144000 | 144000 | 143900 | 386 |
| 337 | 20230915 | 131200 | 33874323600 | 144000 | 144000 | 144000 | 143900 | 381 |
| 338 | 20230915 | 131100 | 33819475300 | 144000 | 144000 | 144000 | 143900 | 288 |
| 339 | 20230915 | 131000 | 33778003400 | 144000 | 144000 | 144000 | 143900 | 611 |
| 340 | 20230915 | 130900 | 33690063100 | 144000 | 144000 | 144000 | 143900 | 219 |
| 341 | 20230915 | 130800 | 33658527200 | 144000 | 144100 | 144100 | 143900 | 597 |
| 342 | 20230915 | 130700 | 33572543300 | 144000 | 144100 | 144100 | 144000 | 1058 |
| 343 | 20230915 | 130600 | 33420174400 | 144000 | 144100 | 144100 | 144000 | 273 |
| 344 | 20230915 | 130500 | 33380836800 | 144100 | 144200 | 144200 | 144000 | 572 |
| 345 | 20230915 | 130400 | 33298401400 | 144200 | 144200 | 144200 | 144100 | 2749 |
| 346 | 20230915 | 130300 | 32902082400 | 144200 | 144200 | 144200 | 144100 | 216 |
| 347 | 20230915 | 130200 | 32870946900 | 144200 | 144200 | 144200 | 144100 | 423 |
| 348 | 20230915 | 130100 | 32809976200 | 144200 | 144200 | 144200 | 144000 | 1688 |
| 349 | 20230915 | 130000 | 32566717500 | 144200 | 144200 | 144200 | 144100 | 589 |
| 350 | 20230915 | 125900 | 32481785600 | 144100 | 144200 | 144200 | 144100 | 639 |
| 351 | 20230915 | 125800 | 32389643400 | 144200 | 144100 | 144200 | 144000 | 1275 |
| 352 | 20230915 | 125700 | 32205914000 | 144100 | 144100 | 144100 | 144000 | 286 |
| 353 | 20230915 | 125600 | 32164705600 | 144100 | 144100 | 144100 | 144000 | 272 |
| 354 | 20230915 | 125500 | 32125511700 | 144100 | 144100 | 144100 | 144000 | 1418 |
| 355 | 20230915 | 125400 | 31921178700 | 144100 | 144000 | 144100 | 144000 | 603 |
| 356 | 20230915 | 125300 | 31834325700 | 144000 | 144000 | 144000 | 143900 | 366 |
| 357 | 20230915 | 125200 | 31781627300 | 144000 | 144200 | 144200 | 144000 | 952 |
| 358 | 20230915 | 125100 | 31644456200 | 144200 | 144200 | 144200 | 144100 | 369 |
| 359 | 20230915 | 125000 | 31591271800 | 144100 | 144200 | 144200 | 144100 | 1401 |
| 360 | 20230915 | 124900 | 31389375600 | 144200 | 144200 | 144200 | 144100 | 244 |
| 361 | 20230915 | 124800 | 31354195000 | 144200 | 144100 | 144200 | 144100 | 452 |
| 362 | 20230915 | 124700 | 31289036300 | 144100 | 144000 | 144200 | 144000 | 1711 |
| 363 | 20230915 | 124600 | 31042461500 | 144000 | 144100 | 144100 | 144000 | 185 |
| 364 | 20230915 | 124500 | 31015806100 | 144100 | 144100 | 144100 | 144000 | 206 |
| 365 | 20230915 | 124400 | 30986132500 | 144100 | 144100 | 144100 | 144000 | 666 |
| 366 | 20230915 | 124300 | 30890203700 | 144100 | 144100 | 144100 | 144000 | 152 |
| 367 | 20230915 | 124200 | 30868302400 | 144100 | 144100 | 144100 | 144000 | 146 |
| 368 | 20230915 | 124100 | 30847265000 | 144100 | 144100 | 144100 | 144000 | 133 |
| 369 | 20230915 | 124000 | 30828101200 | 144100 | 144100 | 144100 | 144000 | 359 |
| 370 | 20230915 | 123900 | 30776390400 | 144100 | 143900 | 144100 | 143800 | 2758 |
| 371 | 20230915 | 123800 | 30379324100 | 143800 | 143900 | 143900 | 143800 | 326 |
| 372 | 20230915 | 123700 | 30332419600 | 143900 | 143900 | 143900 | 143800 | 228 |
| 373 | 20230915 | 123600 | 30299615700 | 143900 | 144000 | 144000 | 143800 | 946 |
| 374 | 20230915 | 123500 | 30163481900 | 144000 | 143900 | 144000 | 143900 | 136 |
| 375 | 20230915 | 123400 | 30143899500 | 144000 | 144000 | 144000 | 143900 | 181 |
| 376 | 20230915 | 123300 | 30117836800 | 143900 | 144000 | 144000 | 143900 | 247 |
| 377 | 20230915 | 123200 | 30082276600 | 143900 | 144000 | 144000 | 143900 | 213 |
| 378 | 20230915 | 123100 | 30051605600 | 144000 | 143900 | 144000 | 143900 | 440 |
| 379 | 20230915 | 123000 | 29988247900 | 144000 | 144000 | 144000 | 143900 | 201 |
| 380 | 20230915 | 122900 | 29959307900 | 144000 | 144000 | 144000 | 143900 | 312 |
| 381 | 20230915 | 122800 | 29914392400 | 144000 | 144000 | 144000 | 143900 | 161 |
| 382 | 20230915 | 122700 | 29891208600 | 144000 | 144100 | 144100 | 143900 | 725 |
| 383 | 20230915 | 122600 | 29786803200 | 144100 | 144100 | 144100 | 144000 | 258 |
| 384 | 20230915 | 122500 | 29749636500 | 144100 | 144200 | 144200 | 144000 | 914 |
| 385 | 20230915 | 122400 | 29617922700 | 144200 | 144100 | 144200 | 144100 | 339 |
| 386 | 20230915 | 122300 | 29569057200 | 144100 | 144200 | 144200 | 144100 | 2213 |
| 387 | 20230915 | 122200 | 29249948100 | 144200 | 144200 | 144200 | 144100 | 187 |
| 388 | 20230915 | 122100 | 29222988400 | 144200 | 144200 | 144200 | 144100 | 443 |
| 389 | 20230915 | 122000 | 29159124800 | 144200 | 144100 | 144200 | 144000 | 1363 |
| 390 | 20230915 | 121900 | 28962714200 | 144000 | 144000 | 144100 | 144000 | 1742 |
| 391 | 20230915 | 121800 | 28711726500 | 144000 | 144100 | 144100 | 144000 | 331 |
| 392 | 20230915 | 121700 | 28664055100 | 144000 | 144000 | 144100 | 144000 | 156 |
| 393 | 20230915 | 121600 | 28641580800 | 144000 | 144000 | 144100 | 144000 | 367 |
| 394 | 20230915 | 121500 | 28588730800 | 144000 | 144000 | 144100 | 144000 | 1251 |
| 395 | 20230915 | 121400 | 28408561400 | 144100 | 144100 | 144100 | 144000 | 163 |
| 396 | 20230915 | 121300 | 28385073300 | 144100 | 144100 | 144100 | 144000 | 319 |
| 397 | 20230915 | 121200 | 28339114400 | 144000 | 144100 | 144100 | 144000 | 288 |
| 398 | 20230915 | 121100 | 28297617000 | 144100 | 144200 | 144200 | 144000 | 1793 |
| 399 | 20230915 | 121000 | 28039245000 | 144200 | 144100 | 144200 | 144100 | 229 |
| 400 | 20230915 | 120900 | 28006228200 | 144200 | 144200 | 144200 | 144100 | 345 |
| 401 | 20230915 | 120800 | 27956481400 | 144200 | 144200 | 144200 | 144100 | 531 |
| 402 | 20230915 | 120700 | 27879927200 | 144200 | 144200 | 144200 | 144100 | 598 |
| 403 | 20230915 | 120600 | 27793707200 | 144200 | 144100 | 144200 | 144000 | 5180 |
| 404 | 20230915 | 120500 | 27047222400 | 144100 | 144100 | 144100 | 144000 | 421 |
| 405 | 20230915 | 120400 | 26986563200 | 144100 | 144100 | 144100 | 144000 | 208 |
| 406 | 20230915 | 120300 | 26956591900 | 144100 | 144100 | 144100 | 144000 | 188 |
| 407 | 20230915 | 120200 | 26929502800 | 144100 | 144100 | 144100 | 144000 | 830 |
| 408 | 20230915 | 120100 | 26809908000 | 144100 | 144000 | 144100 | 144000 | 163 |
| 409 | 20230915 | 120000 | 26786421600 | 144100 | 144000 | 144100 | 144000 | 199 |
| 410 | 20230915 | 115900 | 26757755500 | 144000 | 144000 | 144100 | 143900 | 1167 |
| 411 | 20230915 | 115800 | 26589706900 | 144000 | 144000 | 144000 | 143900 | 3472 |
| 412 | 20230915 | 115700 | 26089739200 | 144000 | 143900 | 144000 | 143900 | 139 |
| 413 | 20230915 | 115600 | 26069727700 | 144000 | 143900 | 144000 | 143800 | 1974 |
| 414 | 20230915 | 115500 | 25785661400 | 143900 | 143900 | 143900 | 143800 | 1226 |
| 415 | 20230915 | 115400 | 25609242100 | 143800 | 143900 | 143900 | 143800 | 210 |
| 416 | 20230915 | 115300 | 25579031400 | 143900 | 143800 | 143900 | 143800 | 284 |
| 417 | 20230915 | 115200 | 25538180500 | 143900 | 144000 | 144000 | 143800 | 925 |
| 418 | 20230915 | 115100 | 25405066200 | 144000 | 144000 | 144000 | 143900 | 244 |
| 419 | 20230915 | 115000 | 25369940400 | 144000 | 144000 | 144000 | 143900 | 167 |
| 420 | 20230915 | 114900 | 25345894700 | 143900 | 144000 | 144000 | 143900 | 153 |
| 421 | 20230915 | 114800 | 25323867300 | 144000 | 143900 | 144000 | 143900 | 219 |
| 422 | 20230915 | 114700 | 25292335900 | 143900 | 144000 | 144000 | 143900 | 296 |
| 423 | 20230915 | 114600 | 25249727000 | 143900 | 144000 | 144000 | 143900 | 236 |
| 424 | 20230915 | 114500 | 25215745700 | 144000 | 144000 | 144000 | 143900 | 770 |
| 425 | 20230915 | 114400 | 25104925800 | 143900 | 144000 | 144000 | 143900 | 231 |
| 426 | 20230915 | 114300 | 25071673500 | 144000 | 144000 | 144000 | 143900 | 178 |
| 427 | 20230915 | 114200 | 25046043800 | 143900 | 144000 | 144000 | 143900 | 483 |
| 428 | 20230915 | 114100 | 24976496000 | 144000 | 144000 | 144000 | 143900 | 599 |
| 429 | 20230915 | 114000 | 24890263800 | 143900 | 144000 | 144000 | 143900 | 306 |
| 430 | 20230915 | 113900 | 24846218000 | 144000 | 144000 | 144000 | 143900 | 330 |
| 431 | 20230915 | 113800 | 24798714700 | 143900 | 144000 | 144000 | 143900 | 571 |
| 432 | 20230915 | 113700 | 24716530300 | 144000 | 144000 | 144000 | 143900 | 766 |
| 433 | 20230915 | 113600 | 24606289700 | 144000 | 143900 | 144000 | 143900 | 256 |
| 434 | 20230915 | 113500 | 24569433700 | 144000 | 144000 | 144000 | 143900 | 327 |
| 435 | 20230915 | 113400 | 24522363400 | 144000 | 144000 | 144000 | 143900 | 241 |
| 436 | 20230915 | 113300 | 24487666500 | 144000 | 144000 | 144000 | 143900 | 207 |
| 437 | 20230915 | 113200 | 24457859100 | 144000 | 143900 | 144000 | 143900 | 675 |
| 438 | 20230915 | 113100 | 24360715400 | 144000 | 143900 | 144000 | 143800 | 1851 |
| 439 | 20230915 | 113000 | 24094370600 | 143800 | 143900 | 143900 | 143800 | 191 |
| 440 | 20230915 | 112900 | 24066890600 | 143800 | 144000 | 144000 | 143800 | 1786 |
| 441 | 20230915 | 112800 | 23809875800 | 144000 | 144000 | 144000 | 143900 | 198 |
| 442 | 20230915 | 112700 | 23781366700 | 144000 | 144000 | 144000 | 143900 | 385 |
| 443 | 20230915 | 112600 | 23725929900 | 144000 | 144000 | 144000 | 143900 | 169 |
| 444 | 20230915 | 112500 | 23701596900 | 144000 | 143900 | 144000 | 143800 | 1706 |
| 445 | 20230915 | 112400 | 23456087700 | 143800 | 143900 | 143900 | 143800 | 247 |
| 446 | 20230915 | 112300 | 23420546400 | 143900 | 143800 | 143900 | 143800 | 133 |
| 447 | 20230915 | 112200 | 23401411200 | 143900 | 143900 | 143900 | 143800 | 148 |
| 448 | 20230915 | 112100 | 23380114800 | 143800 | 143800 | 143900 | 143700 | 155 |
| 449 | 20230915 | 112000 | 23357819200 | 143800 | 143900 | 143900 | 143700 | 377 |
| 450 | 20230915 | 111900 | 23303604800 | 143800 | 143900 | 143900 | 143800 | 1309 |
| 451 | 20230915 | 111800 | 23115280400 | 143900 | 143800 | 143900 | 143700 | 460 |
| 452 | 20230915 | 111700 | 23049127600 | 143800 | 143800 | 143800 | 143700 | 464 |
| 453 | 20230915 | 111600 | 22982410400 | 143700 | 143800 | 143800 | 143600 | 637 |
| 454 | 20230915 | 111500 | 22890829200 | 143700 | 143800 | 143800 | 143700 | 303 |
| 455 | 20230915 | 111400 | 22847261300 | 143800 | 143700 | 143800 | 143700 | 354 |
| 456 | 20230915 | 111300 | 22796368700 | 143600 | 143700 | 143700 | 143600 | 294 |
| 457 | 20230915 | 111200 | 22754123400 | 143800 | 143600 | 143800 | 143600 | 1028 |
| 458 | 20230915 | 111100 | 22606392100 | 143700 | 143700 | 143700 | 143600 | 139 |
| 459 | 20230915 | 111000 | 22586419400 | 143600 | 143700 | 143700 | 143600 | 239 |
| 460 | 20230915 | 110900 | 22552082300 | 143700 | 143700 | 143700 | 143500 | 432 |
| 461 | 20230915 | 110800 | 22490051200 | 143700 | 143800 | 143800 | 143600 | 402 |
| 462 | 20230915 | 110700 | 22432282400 | 143800 | 143800 | 143800 | 143700 | 647 |
| 463 | 20230915 | 110600 | 22339254200 | 143800 | 143900 | 143900 | 143700 | 324 |
| 464 | 20230915 | 110500 | 22292655600 | 143900 | 143900 | 143900 | 143800 | 392 |
| 465 | 20230915 | 110400 | 22236259700 | 143900 | 144100 | 144100 | 143800 | 997 |
| 466 | 20230915 | 110300 | 22092744800 | 144100 | 144100 | 144100 | 144000 | 363 |
| 467 | 20230915 | 110200 | 22040456300 | 144100 | 144000 | 144100 | 143900 | 252 |
| 468 | 20230915 | 110100 | 22004157500 | 144000 | 144000 | 144000 | 143900 | 267 |
| 469 | 20230915 | 110000 | 21965709900 | 144000 | 143900 | 144100 | 143800 | 3508 |
| 470 | 20230915 | 105900 | 21460671100 | 143900 | 143800 | 143900 | 143800 | 226 |
| 471 | 20230915 | 105800 | 21428152400 | 143800 | 143800 | 143900 | 143800 | 163 |
| 472 | 20230915 | 105700 | 21404698500 | 143900 | 143800 | 143900 | 143800 | 194 |
| 473 | 20230915 | 105600 | 21376791700 | 143800 | 143800 | 143800 | 143700 | 285 |
| 474 | 20230915 | 105500 | 21335815600 | 143800 | 143700 | 143800 | 143700 | 216 |
| 475 | 20230915 | 105400 | 21304755600 | 143800 | 143900 | 143900 | 143700 | 683 |
| 476 | 20230915 | 105300 | 21206527000 | 143900 | 143700 | 143900 | 143700 | 641 |
| 477 | 20230915 | 105200 | 21114344800 | 143800 | 143800 | 143800 | 143700 | 217 |
| 478 | 20230915 | 105100 | 21083143000 | 143800 | 143700 | 143800 | 143700 | 231 |
| 479 | 20230915 | 105000 | 21049929300 | 143800 | 143700 | 143800 | 143600 | 913 |
| 480 | 20230915 | 104900 | 20918696700 | 143700 | 143600 | 143700 | 143500 | 410 |
| 481 | 20230915 | 104800 | 20859820200 | 143600 | 143700 | 143800 | 143500 | 549 |
| 482 | 20230915 | 104700 | 20780947300 | 143800 | 143700 | 143800 | 143700 | 254 |
| 483 | 20230915 | 104600 | 20744436600 | 143700 | 143600 | 143800 | 143500 | 604 |
| 484 | 20230915 | 104500 | 20657661900 | 143600 | 143600 | 143800 | 143500 | 288 |
| 485 | 20230915 | 104400 | 20616300000 | 143500 | 143600 | 143800 | 143500 | 356 |
| 486 | 20230915 | 104300 | 20565169100 | 143700 | 143800 | 143800 | 143600 | 818 |
| 487 | 20230915 | 104200 | 20447593700 | 143800 | 143700 | 143800 | 143700 | 235 |
| 488 | 20230915 | 104100 | 20413809500 | 143700 | 143700 | 143800 | 143600 | 625 |
| 489 | 20230915 | 104000 | 20324003300 | 143600 | 143600 | 143700 | 143500 | 314 |
| 490 | 20230915 | 103900 | 20278905400 | 143600 | 143400 | 143600 | 143300 | 572 |
| 491 | 20230915 | 103800 | 20196855800 | 143500 | 143400 | 143500 | 143400 | 197 |
| 492 | 20230915 | 103700 | 20168592000 | 143500 | 143700 | 143800 | 143500 | 991 |
| 493 | 20230915 | 103600 | 20026300700 | 143800 | 143800 | 143800 | 143500 | 288 |
| 494 | 20230915 | 103500 | 19984912700 | 143800 | 143600 | 143800 | 143500 | 627 |
| 495 | 20230915 | 103400 | 19894837900 | 143500 | 143800 | 143800 | 143500 | 1244 |
| 496 | 20230915 | 103300 | 19716187700 | 143800 | 143900 | 143900 | 143700 | 1456 |
| 497 | 20230915 | 103200 | 19506808100 | 143900 | 144000 | 144000 | 143800 | 896 |
| 498 | 20230915 | 103100 | 19377890900 | 144000 | 144100 | 144100 | 143900 | 1860 |
| 499 | 20230915 | 103000 | 19110089000 | 144100 | 144200 | 144200 | 144000 | 635 |
| 500 | 20230915 | 102900 | 19018568200 | 144100 | 144200 | 144200 | 144100 | 486 |
| 501 | 20230915 | 102800 | 18948504100 | 144100 | 144100 | 144200 | 144100 | 1203 |
| 502 | 20230915 | 102700 | 18775125300 | 144100 | 144100 | 144100 | 144000 | 677 |
| 503 | 20230915 | 102600 | 18677572400 | 144100 | 144100 | 144200 | 144000 | 761 |
| 504 | 20230915 | 102500 | 18567907100 | 144100 | 144100 | 144200 | 143900 | 3265 |
| 505 | 20230915 | 102400 | 18097634700 | 144200 | 144200 | 144200 | 144100 | 812 |
| 506 | 20230915 | 102300 | 17980585500 | 144200 | 144200 | 144200 | 144100 | 730 |
| 507 | 20230915 | 102200 | 17875358100 | 144200 | 144000 | 144200 | 143900 | 4743 |
| 508 | 20230915 | 102100 | 17191996300 | 144000 | 144100 | 144100 | 143800 | 2177 |
| 509 | 20230915 | 102000 | 16878641100 | 144100 | 143900 | 144100 | 143900 | 934 |
| 510 | 20230915 | 101900 | 16744141500 | 144000 | 144100 | 144100 | 143900 | 1075 |
| 511 | 20230915 | 101800 | 16589356500 | 144100 | 144100 | 144200 | 144000 | 739 |
| 512 | 20230915 | 101700 | 16482846700 | 144200 | 144200 | 144200 | 144100 | 1780 |
| 513 | 20230915 | 101600 | 16226315200 | 144200 | 144000 | 144200 | 144000 | 5504 |
| 514 | 20230915 | 101500 | 15433571300 | 144000 | 144000 | 144000 | 143900 | 582 |
| 515 | 20230915 | 101400 | 15349773800 | 144000 | 143900 | 144000 | 143800 | 1281 |
| 516 | 20230915 | 101300 | 15165444200 | 143900 | 143900 | 143900 | 143800 | 399 |
| 517 | 20230915 | 101200 | 15108031800 | 143900 | 143800 | 144000 | 143700 | 4495 |
| 518 | 20230915 | 101100 | 14461310600 | 143800 | 143700 | 143800 | 143700 | 682 |
| 519 | 20230915 | 101000 | 14363250800 | 143800 | 143700 | 143800 | 143700 | 620 |
| 520 | 20230915 | 100900 | 14274101200 | 143800 | 143800 | 143800 | 143700 | 724 |
| 521 | 20230915 | 100800 | 14170003100 | 143800 | 143700 | 143800 | 143600 | 1685 |
| 522 | 20230915 | 100700 | 13927833600 | 143700 | 143700 | 143700 | 143600 | 557 |
| 523 | 20230915 | 100600 | 13847803600 | 143700 | 143700 | 143700 | 143600 | 494 |
| 524 | 20230915 | 100500 | 13776817900 | 143700 | 143300 | 143700 | 143300 | 4649 |
| 525 | 20230915 | 100400 | 13110018000 | 143300 | 143400 | 143400 | 143100 | 745 |
| 526 | 20230915 | 100300 | 13003253500 | 143400 | 143300 | 143400 | 143200 | 317 |
| 527 | 20230915 | 100200 | 12957812600 | 143300 | 143200 | 143400 | 143000 | 2123 |
| 528 | 20230915 | 100100 | 12653939100 | 143300 | 143300 | 143300 | 143000 | 1614 |
| 529 | 20230915 | 100000 | 12422959300 | 143300 | 143400 | 143400 | 143200 | 464 |
| 530 | 20230915 | 095900 | 12356454800 | 143400 | 143400 | 143500 | 143300 | 618 |
| 531 | 20230915 | 095800 | 12267872300 | 143400 | 143700 | 143700 | 143400 | 1010 |
| 532 | 20230915 | 095700 | 12122955000 | 143700 | 143600 | 143800 | 143600 | 2870 |
| 533 | 20230915 | 095600 | 11710545100 | 143600 | 143400 | 143700 | 143400 | 2002 |
| 534 | 20230915 | 095500 | 11423156100 | 143500 | 143600 | 143600 | 143400 | 644 |
| 535 | 20230915 | 095400 | 11330727700 | 143500 | 143400 | 143600 | 143300 | 1286 |
| 536 | 20230915 | 095300 | 11146193000 | 143400 | 143500 | 143500 | 143400 | 1078 |
| 537 | 20230915 | 095200 | 10991576900 | 143400 | 143300 | 143500 | 143200 | 1040 |
| 538 | 20230915 | 095100 | 10842456600 | 143200 | 143500 | 143500 | 143200 | 1221 |
| 539 | 20230915 | 095000 | 10667365100 | 143400 | 143400 | 143500 | 143400 | 1033 |
| 540 | 20230915 | 094900 | 10519221800 | 143400 | 143300 | 143400 | 143300 | 468 |
| 541 | 20230915 | 094800 | 10452112500 | 143300 | 143400 | 143400 | 143300 | 1014 |
| 542 | 20230915 | 094700 | 10306726500 | 143300 | 143200 | 143400 | 143200 | 1128 |
| 543 | 20230915 | 094600 | 10145153000 | 143200 | 143100 | 143200 | 143000 | 2108 |
| 544 | 20230915 | 094500 | 9843469300 | 143100 | 142900 | 143100 | 142800 | 1406 |
| 545 | 20230915 | 094400 | 9642437200 | 142900 | 142800 | 142900 | 142800 | 517 |
| 546 | 20230915 | 094300 | 9568565200 | 142800 | 142900 | 142900 | 142700 | 1255 |
| 547 | 20230915 | 094200 | 9389349700 | 142900 | 143000 | 143000 | 142800 | 643 |
| 548 | 20230915 | 094100 | 9297462000 | 143100 | 142900 | 143100 | 142800 | 2382 |
| 549 | 20230915 | 094000 | 8956959800 | 143000 | 143000 | 143000 | 142900 | 1064 |
| 550 | 20230915 | 093900 | 8804886200 | 143000 | 143000 | 143100 | 142900 | 754 |
| 551 | 20230915 | 093800 | 8697059900 | 143000 | 143100 | 143100 | 143000 | 393 |
| 552 | 20230915 | 093700 | 8640824200 | 143000 | 143000 | 143100 | 143000 | 738 |
| 553 | 20230915 | 093600 | 8535270300 | 143000 | 143000 | 143000 | 142900 | 559 |
| 554 | 20230915 | 093500 | 8455337400 | 143000 | 143000 | 143000 | 142900 | 423 |
| 555 | 20230915 | 093400 | 8394856900 | 143000 | 142800 | 143000 | 142800 | 893 |
| 556 | 20230915 | 093300 | 8267206500 | 142800 | 142900 | 142900 | 142800 | 464 |
| 557 | 20230915 | 093200 | 8200912900 | 142900 | 142800 | 143000 | 142800 | 668 |
| 558 | 20230915 | 093100 | 8105468400 | 142900 | 142800 | 143100 | 142800 | 2435 |
| 559 | 20230915 | 093000 | 7757372300 | 142800 | 142600 | 143000 | 142600 | 1461 |
| 560 | 20230915 | 092900 | 7548651900 | 142700 | 142600 | 142700 | 142500 | 803 |
| 561 | 20230915 | 092800 | 7434124600 | 142600 | 142400 | 142600 | 142400 | 868 |
| 562 | 20230915 | 092700 | 7310425500 | 142500 | 142400 | 142500 | 142400 | 505 |
| 563 | 20230915 | 092600 | 7238487200 | 142500 | 142300 | 142500 | 142300 | 1163 |
| 564 | 20230915 | 092500 | 7072863400 | 142400 | 142200 | 142400 | 142200 | 891 |
| 565 | 20230915 | 092400 | 6946049300 | 142300 | 142300 | 142400 | 142200 | 765 |
| 566 | 20230915 | 092300 | 6837189900 | 142400 | 142300 | 142400 | 142200 | 863 |
| 567 | 20230915 | 092200 | 6714366900 | 142300 | 142400 | 142400 | 142200 | 1457 |
| 568 | 20230915 | 092100 | 6507038900 | 142400 | 142600 | 142600 | 142300 | 601 |
| 569 | 20230915 | 092000 | 6421436700 | 142600 | 142400 | 142600 | 142400 | 1997 |
| 570 | 20230915 | 091900 | 6136872400 | 142400 | 142300 | 142500 | 142300 | 646 |
| 571 | 20230915 | 091800 | 6044902800 | 142300 | 142400 | 142400 | 142200 | 1930 |
| 572 | 20230915 | 091700 | 5770190200 | 142400 | 142400 | 142500 | 142400 | 578 |
| 573 | 20230915 | 091600 | 5687869800 | 142300 | 142200 | 142400 | 142200 | 2108 |
| 574 | 20230915 | 091500 | 5387988400 | 142200 | 142300 | 142300 | 142200 | 1109 |
| 575 | 20230915 | 091400 | 5230198400 | 142300 | 142400 | 142400 | 142200 | 3170 |
| 576 | 20230915 | 091300 | 4779207500 | 142300 | 142300 | 142400 | 142300 | 830 |
| 577 | 20230915 | 091200 | 4661088000 | 142300 | 142400 | 142400 | 142200 | 2884 |
| 578 | 20230915 | 091100 | 4250709700 | 142400 | 142500 | 142500 | 142300 | 899 |
| 579 | 20230915 | 091000 | 4122668100 | 142500 | 142400 | 142600 | 142300 | 649 |
| 580 | 20230915 | 090900 | 4030258600 | 142300 | 142400 | 142500 | 142200 | 1708 |
| 581 | 20230915 | 090800 | 3787194400 | 142400 | 142300 | 142400 | 142200 | 2374 |
| 582 | 20230915 | 090700 | 3449344200 | 142300 | 142400 | 142400 | 142200 | 1910 |
| 583 | 20230915 | 090600 | 3177509600 | 142500 | 142800 | 142800 | 142500 | 2100 |
| 584 | 20230915 | 090500 | 2877896100 | 142800 | 142300 | 142800 | 142200 | 1978 |
| 585 | 20230915 | 090400 | 2596285400 | 142300 | 142300 | 142500 | 142200 | 3856 |
| 586 | 20230915 | 090300 | 2047601500 | 142400 | 142500 | 142900 | 142300 | 4168 |
| 587 | 20230915 | 090200 | 1453260100 | 142500 | 142900 | 142900 | 142500 | 2591 |
| 588 | 20230915 | 090100 | 1083590800 | 142900 | 143200 | 143300 | 142700 | 2769 |
| 589 | 20230915 | 090000 | 687854500 | 143100 | 143200 | 143300 | 142900 | 4661 |