35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 185200 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 52111 |
| 3 | 20230915 | 185100 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 4 | 20230915 | 185000 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 5 | 20230915 | 184900 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 6 | 20230915 | 184800 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 7 | 20230915 | 184700 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 8 | 20230915 | 184600 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 9 | 20230915 | 184500 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 10 | 20230915 | 184400 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 11 | 20230915 | 184300 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 12 | 20230915 | 184200 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 13 | 20230915 | 184100 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 14 | 20230915 | 184000 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 15 | 20230915 | 183900 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 16 | 20230915 | 183800 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 17 | 20230915 | 183700 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 18 | 20230915 | 183600 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 19 | 20230915 | 183500 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 20 | 20230915 | 183400 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 21 | 20230915 | 183300 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 22 | 20230915 | 183200 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 23 | 20230915 | 183100 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 24 | 20230915 | 183000 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 25 | 20230915 | 182900 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 26 | 20230915 | 182800 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 27 | 20230915 | 182700 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 28 | 20230915 | 182600 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 29 | 20230915 | 182500 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 30 | 20230915 | 182400 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 31 | 20230915 | 182300 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 32 | 20230915 | 182200 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 52111 |
| 33 | 20230915 | 182100 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 34 | 20230915 | 182000 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 35 | 20230915 | 181900 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 36 | 20230915 | 181800 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 37 | 20230915 | 181700 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 38 | 20230915 | 181600 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 39 | 20230915 | 181500 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 40 | 20230915 | 181400 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 41 | 20230915 | 181300 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 42 | 20230915 | 181200 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 43 | 20230915 | 181100 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 44 | 20230915 | 181000 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 45 | 20230915 | 180900 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 46 | 20230915 | 180800 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 47 | 20230915 | 180700 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 48 | 20230915 | 180600 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 49 | 20230915 | 180500 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 50 | 20230915 | 180400 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 51 | 20230915 | 180300 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 52 | 20230915 | 180200 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 53 | 20230915 | 180100 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 54 | 20230915 | 180000 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 55 | 20230915 | 175900 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 56 | 20230915 | 175800 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 57 | 20230915 | 175700 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 58 | 20230915 | 175600 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 59 | 20230915 | 175500 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 60 | 20230915 | 175400 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 61 | 20230915 | 175300 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 62 | 20230915 | 175200 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 52111 |
| 63 | 20230915 | 175100 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 64 | 20230915 | 175000 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 65 | 20230915 | 174900 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 66 | 20230915 | 174800 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 67 | 20230915 | 174700 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 68 | 20230915 | 174600 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 69 | 20230915 | 174500 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 70 | 20230915 | 174400 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 71 | 20230915 | 174300 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 72 | 20230915 | 174200 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 73 | 20230915 | 174100 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 74 | 20230915 | 174000 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 75 | 20230915 | 173900 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 76 | 20230915 | 173800 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 77 | 20230915 | 173700 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 78 | 20230915 | 173600 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 79 | 20230915 | 173500 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 80 | 20230915 | 173400 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 81 | 20230915 | 173300 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 82 | 20230915 | 173200 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 83 | 20230915 | 173100 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 84 | 20230915 | 173000 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 85 | 20230915 | 172900 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 86 | 20230915 | 172800 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 87 | 20230915 | 172700 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 88 | 20230915 | 172600 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 89 | 20230915 | 172500 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 90 | 20230915 | 172400 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 91 | 20230915 | 172300 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 92 | 20230915 | 172200 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 52111 |
| 93 | 20230915 | 172100 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 94 | 20230915 | 172000 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 95 | 20230915 | 171900 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 96 | 20230915 | 171800 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 97 | 20230915 | 171700 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 98 | 20230915 | 171600 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 99 | 20230915 | 171500 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 100 | 20230915 | 171400 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 101 | 20230915 | 171300 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 102 | 20230915 | 171200 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 103 | 20230915 | 171100 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 104 | 20230915 | 171000 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 105 | 20230915 | 170900 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 106 | 20230915 | 170800 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 107 | 20230915 | 170700 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 108 | 20230915 | 170600 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 109 | 20230915 | 170500 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 110 | 20230915 | 170400 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 111 | 20230915 | 170300 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 112 | 20230915 | 170200 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 113 | 20230915 | 170100 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 114 | 20230915 | 170000 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 115 | 20230915 | 165900 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 116 | 20230915 | 165800 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 117 | 20230915 | 165700 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 118 | 20230915 | 165600 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 119 | 20230915 | 165500 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 120 | 20230915 | 165400 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 121 | 20230915 | 165300 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 122 | 20230915 | 165200 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 52111 |
| 123 | 20230915 | 165100 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 124 | 20230915 | 165000 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 125 | 20230915 | 164900 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 126 | 20230915 | 164800 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 127 | 20230915 | 164700 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 128 | 20230915 | 164600 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 129 | 20230915 | 164500 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 130 | 20230915 | 164400 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 131 | 20230915 | 164300 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 132 | 20230915 | 164200 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 133 | 20230915 | 164100 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 134 | 20230915 | 164000 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 135 | 20230915 | 163900 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 136 | 20230915 | 163800 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 137 | 20230915 | 163700 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 138 | 20230915 | 163600 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 139 | 20230915 | 163500 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 140 | 20230915 | 163400 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 141 | 20230915 | 163300 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 142 | 20230915 | 163200 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 143 | 20230915 | 163100 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 144 | 20230915 | 163000 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 145 | 20230915 | 162900 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 146 | 20230915 | 162800 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 147 | 20230915 | 162700 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 148 | 20230915 | 162600 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 149 | 20230915 | 162500 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 150 | 20230915 | 162400 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 151 | 20230915 | 162300 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 152 | 20230915 | 162200 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 52111 |
| 153 | 20230915 | 162100 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 154 | 20230915 | 162000 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 155 | 20230915 | 161900 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 156 | 20230915 | 161800 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 157 | 20230915 | 161700 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 158 | 20230915 | 161600 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 159 | 20230915 | 161500 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 160 | 20230915 | 161400 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 161 | 20230915 | 161300 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 162 | 20230915 | 161200 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 163 | 20230915 | 161100 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 164 | 20230915 | 161000 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 165 | 20230915 | 160900 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 166 | 20230915 | 160800 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 167 | 20230915 | 160700 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 168 | 20230915 | 160600 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 169 | 20230915 | 160500 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 170 | 20230915 | 160400 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 171 | 20230915 | 160300 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 172 | 20230915 | 160200 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 173 | 20230915 | 160100 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 174 | 20230915 | 160000 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 175 | 20230915 | 155900 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 176 | 20230915 | 155800 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 177 | 20230915 | 155700 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 178 | 20230915 | 155600 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 179 | 20230915 | 155500 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 180 | 20230915 | 155400 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 181 | 20230915 | 155300 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 182 | 20230915 | 155200 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 52111 |
| 183 | 20230915 | 155100 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 184 | 20230915 | 155000 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 185 | 20230915 | 154900 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 186 | 20230915 | 154800 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 187 | 20230915 | 154700 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 188 | 20230915 | 154600 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 189 | 20230915 | 154500 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 190 | 20230915 | 154400 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 191 | 20230915 | 154300 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 192 | 20230915 | 154200 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 193 | 20230915 | 154100 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 194 | 20230915 | 154000 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 195 | 20230915 | 153900 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 196 | 20230915 | 153800 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 197 | 20230915 | 153700 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 198 | 20230915 | 153600 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 199 | 20230915 | 153500 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 200 | 20230915 | 153400 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 201 | 20230915 | 153300 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 202 | 20230915 | 153200 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 203 | 20230915 | 153100 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 204 | 20230915 | 153000 | 48458407600 | 111500 | 111500 | 111500 | 111500 | 52111 |
| 205 | 20230915 | 152900 | 42648031100 | 111900 | 111900 | 111900 | 111900 | 0 |
| 206 | 20230915 | 152800 | 42648031100 | 111900 | 111900 | 111900 | 111900 | 0 |
| 207 | 20230915 | 152700 | 42648031100 | 111900 | 111900 | 111900 | 111900 | 0 |
| 208 | 20230915 | 152600 | 42648031100 | 111900 | 111900 | 111900 | 111900 | 0 |
| 209 | 20230915 | 152500 | 42648031100 | 111900 | 111900 | 111900 | 111900 | 0 |
| 210 | 20230915 | 152400 | 42648031100 | 111900 | 111900 | 111900 | 111900 | 0 |
| 211 | 20230915 | 152300 | 42648031100 | 111900 | 111900 | 111900 | 111900 | 0 |
| 212 | 20230915 | 152200 | 42648031100 | 111900 | 111900 | 111900 | 111900 | 0 |
| 213 | 20230915 | 152100 | 42648031100 | 111900 | 111900 | 111900 | 111900 | 0 |
| 214 | 20230915 | 152000 | 42648031100 | 111900 | 111900 | 111900 | 111900 | 0 |
| 215 | 20230915 | 151900 | 42648031100 | 111900 | 111900 | 111900 | 111700 | 2509 |
| 216 | 20230915 | 151800 | 42367531800 | 111800 | 111900 | 111900 | 111800 | 2190 |
| 217 | 20230915 | 151700 | 42122621400 | 111900 | 111900 | 112000 | 111900 | 3984 |
| 218 | 20230915 | 151600 | 41676638500 | 112000 | 112000 | 112000 | 111900 | 697 |
| 219 | 20230915 | 151500 | 41598630500 | 111900 | 111900 | 112000 | 111900 | 1839 |
| 220 | 20230915 | 151400 | 41392696600 | 111900 | 112100 | 112100 | 111900 | 1284 |
| 221 | 20230915 | 151300 | 41248905100 | 112100 | 111900 | 112100 | 111800 | 1308 |
| 222 | 20230915 | 151200 | 41102518900 | 111900 | 111900 | 111900 | 111800 | 343 |
| 223 | 20230915 | 151100 | 41064145400 | 111800 | 111800 | 111900 | 111800 | 707 |
| 224 | 20230915 | 151000 | 40985089500 | 111800 | 111900 | 111900 | 111800 | 1494 |
| 225 | 20230915 | 150900 | 40817959700 | 111900 | 111900 | 112000 | 111900 | 244 |
| 226 | 20230915 | 150800 | 40790654000 | 111900 | 112000 | 112000 | 111900 | 774 |
| 227 | 20230915 | 150700 | 40703974500 | 112000 | 111900 | 112100 | 111900 | 269 |
| 228 | 20230915 | 150600 | 40673844300 | 111900 | 111900 | 111900 | 111800 | 2641 |
| 229 | 20230915 | 150500 | 40378387900 | 112000 | 112000 | 112100 | 111900 | 950 |
| 230 | 20230915 | 150400 | 40272030600 | 112000 | 112200 | 112200 | 111900 | 1838 |
| 231 | 20230915 | 150300 | 40066166600 | 112200 | 112100 | 112200 | 112100 | 848 |
| 232 | 20230915 | 150200 | 39971105600 | 112100 | 112200 | 112200 | 112100 | 551 |
| 233 | 20230915 | 150100 | 39909288500 | 112200 | 112400 | 112400 | 112200 | 920 |
| 234 | 20230915 | 150000 | 39805979600 | 112400 | 112300 | 112400 | 112200 | 622 |
| 235 | 20230915 | 145900 | 39736136800 | 112200 | 112200 | 112300 | 112200 | 295 |
| 236 | 20230915 | 145800 | 39703025200 | 112300 | 112200 | 112300 | 112200 | 63 |
| 237 | 20230915 | 145700 | 39695953200 | 112300 | 112200 | 112300 | 112200 | 603 |
| 238 | 20230915 | 145600 | 39628242700 | 112300 | 112100 | 112300 | 112100 | 1036 |
| 239 | 20230915 | 145500 | 39512025300 | 112200 | 112100 | 112200 | 112100 | 227 |
| 240 | 20230915 | 145400 | 39486570000 | 112100 | 112000 | 112200 | 112000 | 977 |
| 241 | 20230915 | 145300 | 39377075500 | 112100 | 112000 | 112100 | 111900 | 717 |
| 242 | 20230915 | 145200 | 39296757800 | 112000 | 111900 | 112000 | 111900 | 911 |
| 243 | 20230915 | 145100 | 39194774900 | 111900 | 112000 | 112000 | 111900 | 626 |
| 244 | 20230915 | 145000 | 39124720700 | 111900 | 111900 | 112100 | 111900 | 849 |
| 245 | 20230915 | 144900 | 39029657900 | 111800 | 112000 | 112100 | 111800 | 4782 |
| 246 | 20230915 | 144800 | 38494161200 | 112100 | 112200 | 112200 | 112100 | 2805 |
| 247 | 20230915 | 144700 | 38179637100 | 112200 | 112200 | 112300 | 112100 | 1520 |
| 248 | 20230915 | 144600 | 38009095800 | 112200 | 112200 | 112300 | 112200 | 200 |
| 249 | 20230915 | 144500 | 37986651500 | 112200 | 112300 | 112300 | 112200 | 344 |
| 250 | 20230915 | 144400 | 37948029700 | 112200 | 112200 | 112300 | 112200 | 177 |
| 251 | 20230915 | 144300 | 37928163400 | 112200 | 112100 | 112300 | 112100 | 2289 |
| 252 | 20230915 | 144200 | 37671288200 | 112200 | 112100 | 112200 | 112100 | 312 |
| 253 | 20230915 | 144100 | 37636309500 | 112100 | 112100 | 112200 | 112100 | 215 |
| 254 | 20230915 | 144000 | 37612204300 | 112100 | 112100 | 112200 | 112100 | 196 |
| 255 | 20230915 | 143900 | 37590230500 | 112200 | 112100 | 112200 | 112100 | 194 |
| 256 | 20230915 | 143800 | 37568479000 | 112100 | 112100 | 112200 | 112100 | 557 |
| 257 | 20230915 | 143700 | 37506031300 | 112100 | 112100 | 112200 | 112100 | 193 |
| 258 | 20230915 | 143600 | 37484392000 | 112100 | 112200 | 112200 | 112100 | 1570 |
| 259 | 20230915 | 143500 | 37308240100 | 112300 | 112300 | 112400 | 112200 | 2609 |
| 260 | 20230915 | 143400 | 37015250400 | 112400 | 112400 | 112500 | 112300 | 1496 |
| 261 | 20230915 | 143300 | 36847080000 | 112400 | 112400 | 112500 | 112400 | 344 |
| 262 | 20230915 | 143200 | 36808413900 | 112500 | 112400 | 112500 | 112400 | 221 |
| 263 | 20230915 | 143100 | 36783566800 | 112400 | 112400 | 112500 | 112400 | 212 |
| 264 | 20230915 | 143000 | 36759737000 | 112400 | 112400 | 112500 | 112400 | 77 |
| 265 | 20230915 | 142900 | 36751078800 | 112400 | 112400 | 112600 | 112400 | 1273 |
| 266 | 20230915 | 142800 | 36607881400 | 112400 | 112500 | 112500 | 112400 | 193 |
| 267 | 20230915 | 142700 | 36586171900 | 112400 | 112400 | 112500 | 112400 | 279 |
| 268 | 20230915 | 142600 | 36554807000 | 112500 | 112500 | 112500 | 112400 | 54 |
| 269 | 20230915 | 142500 | 36548733700 | 112500 | 112600 | 112600 | 112400 | 950 |
| 270 | 20230915 | 142400 | 36441873500 | 112500 | 112600 | 112600 | 112500 | 181 |
| 271 | 20230915 | 142300 | 36421509900 | 112500 | 112400 | 112500 | 112400 | 582 |
| 272 | 20230915 | 142200 | 36356041700 | 112400 | 112400 | 112500 | 112400 | 95 |
| 273 | 20230915 | 142100 | 36345363100 | 112500 | 112400 | 112500 | 112400 | 380 |
| 274 | 20230915 | 142000 | 36302648800 | 112400 | 112400 | 112500 | 112400 | 55 |
| 275 | 20230915 | 141900 | 36296464200 | 112400 | 112400 | 112500 | 112400 | 1231 |
| 276 | 20230915 | 141800 | 36157987200 | 112400 | 112400 | 112500 | 112400 | 101 |
| 277 | 20230915 | 141700 | 36146632500 | 112400 | 112400 | 112500 | 112400 | 175 |
| 278 | 20230915 | 141600 | 36126962300 | 112400 | 112400 | 112500 | 112400 | 73 |
| 279 | 20230915 | 141500 | 36118754200 | 112400 | 112400 | 112500 | 112400 | 166 |
| 280 | 20230915 | 141400 | 36100094900 | 112400 | 112400 | 112500 | 112400 | 263 |
| 281 | 20230915 | 141300 | 36070530500 | 112500 | 112500 | 112500 | 112400 | 204 |
| 282 | 20230915 | 141200 | 36047588500 | 112500 | 112400 | 112500 | 112300 | 666 |
| 283 | 20230915 | 141100 | 35972710000 | 112300 | 112400 | 112500 | 112300 | 308 |
| 284 | 20230915 | 141000 | 35938088600 | 112500 | 112500 | 112500 | 112400 | 1237 |
| 285 | 20230915 | 140900 | 35799041700 | 112400 | 112500 | 112600 | 112400 | 2649 |
| 286 | 20230915 | 140800 | 35501143800 | 112500 | 112500 | 112500 | 112400 | 190 |
| 287 | 20230915 | 140700 | 35479776300 | 112400 | 112500 | 112500 | 112400 | 139 |
| 288 | 20230915 | 140600 | 35464148700 | 112400 | 112400 | 112500 | 112400 | 123 |
| 289 | 20230915 | 140500 | 35450323000 | 112500 | 112400 | 112500 | 112400 | 444 |
| 290 | 20230915 | 140400 | 35400415200 | 112400 | 112500 | 112600 | 112400 | 2864 |
| 291 | 20230915 | 140300 | 35078213900 | 112600 | 112500 | 112600 | 112500 | 743 |
| 292 | 20230915 | 140200 | 34994624900 | 112600 | 112600 | 112600 | 112500 | 121 |
| 293 | 20230915 | 140100 | 34981009600 | 112600 | 112600 | 112700 | 112500 | 294 |
| 294 | 20230915 | 140000 | 34947907700 | 112700 | 112600 | 112700 | 112600 | 1352 |
| 295 | 20230915 | 135900 | 34795669900 | 112600 | 112600 | 112700 | 112600 | 130 |
| 296 | 20230915 | 135800 | 34781031600 | 112600 | 112700 | 112700 | 112600 | 535 |
| 297 | 20230915 | 135700 | 34720781700 | 112700 | 112700 | 112800 | 112700 | 625 |
| 298 | 20230915 | 135600 | 34650341900 | 112700 | 112700 | 112800 | 112700 | 142 |
| 299 | 20230915 | 135500 | 34634337700 | 112700 | 112700 | 112800 | 112700 | 228 |
| 300 | 20230915 | 135400 | 34608638100 | 112800 | 112800 | 112800 | 112700 | 916 |
| 301 | 20230915 | 135300 | 34505320500 | 112800 | 112900 | 112900 | 112800 | 390 |
| 302 | 20230915 | 135200 | 34461307200 | 112900 | 113100 | 113100 | 112900 | 646 |
| 303 | 20230915 | 135100 | 34388313700 | 113100 | 113000 | 113100 | 113000 | 155 |
| 304 | 20230915 | 135000 | 34370795400 | 113000 | 113100 | 113100 | 113000 | 256 |
| 305 | 20230915 | 134900 | 34341859700 | 113100 | 113000 | 113100 | 113000 | 174 |
| 306 | 20230915 | 134800 | 34322193700 | 113000 | 113100 | 113100 | 113000 | 771 |
| 307 | 20230915 | 134700 | 34235003100 | 113100 | 113200 | 113200 | 113100 | 142 |
| 308 | 20230915 | 134600 | 34218942500 | 113100 | 113100 | 113100 | 113000 | 520 |
| 309 | 20230915 | 134500 | 34160131100 | 113100 | 112900 | 113100 | 112900 | 671 |
| 310 | 20230915 | 134400 | 34084313800 | 112900 | 112900 | 113000 | 112900 | 148 |
| 311 | 20230915 | 134300 | 34067598000 | 112900 | 113000 | 113000 | 112900 | 278 |
| 312 | 20230915 | 134200 | 34036209800 | 113000 | 113100 | 113100 | 112900 | 442 |
| 313 | 20230915 | 134100 | 33986262800 | 113000 | 112900 | 113100 | 112900 | 706 |
| 314 | 20230915 | 134000 | 33906477900 | 112900 | 112800 | 113000 | 112800 | 417 |
| 315 | 20230915 | 133900 | 33859408100 | 112800 | 112800 | 112900 | 112800 | 321 |
| 316 | 20230915 | 133800 | 33823195000 | 112800 | 112800 | 112900 | 112800 | 239 |
| 317 | 20230915 | 133700 | 33796233400 | 112800 | 112900 | 113000 | 112800 | 226 |
| 318 | 20230915 | 133600 | 33770723800 | 112900 | 113000 | 113000 | 112900 | 227 |
| 319 | 20230915 | 133500 | 33745094700 | 113000 | 113000 | 113000 | 112900 | 243 |
| 320 | 20230915 | 133400 | 33717641700 | 113000 | 113000 | 113100 | 112900 | 951 |
| 321 | 20230915 | 133300 | 33610208500 | 113000 | 113100 | 113100 | 113000 | 540 |
| 322 | 20230915 | 133200 | 33549188200 | 113000 | 113100 | 113200 | 113000 | 441 |
| 323 | 20230915 | 133100 | 33499312500 | 113100 | 113100 | 113200 | 113100 | 489 |
| 324 | 20230915 | 133000 | 33444006500 | 113100 | 113100 | 113200 | 113100 | 220 |
| 325 | 20230915 | 132900 | 33419121100 | 113100 | 113100 | 113200 | 113100 | 617 |
| 326 | 20230915 | 132800 | 33349304100 | 113000 | 112900 | 113100 | 112900 | 655 |
| 327 | 20230915 | 132700 | 33275289700 | 112900 | 113000 | 113100 | 112900 | 264 |
| 328 | 20230915 | 132600 | 33245460000 | 113000 | 113000 | 113100 | 113000 | 585 |
| 329 | 20230915 | 132500 | 33179336300 | 113100 | 112900 | 113200 | 112900 | 862 |
| 330 | 20230915 | 132400 | 33081868200 | 112900 | 112900 | 113100 | 112900 | 283 |
| 331 | 20230915 | 132300 | 33049886200 | 112900 | 112800 | 113000 | 112800 | 1151 |
| 332 | 20230915 | 132200 | 32919929900 | 112900 | 112900 | 113000 | 112800 | 953 |
| 333 | 20230915 | 132100 | 32812305300 | 112900 | 112900 | 113100 | 112900 | 3028 |
| 334 | 20230915 | 132000 | 32470162300 | 112900 | 112800 | 113000 | 112800 | 996 |
| 335 | 20230915 | 131900 | 32357713700 | 112800 | 112800 | 112900 | 112800 | 249 |
| 336 | 20230915 | 131800 | 32329625300 | 112800 | 112800 | 112900 | 112800 | 201 |
| 337 | 20230915 | 131700 | 32306947100 | 112800 | 112800 | 112900 | 112800 | 831 |
| 338 | 20230915 | 131600 | 32213202600 | 112800 | 112700 | 112800 | 112700 | 295 |
| 339 | 20230915 | 131500 | 32179943500 | 112700 | 112600 | 112800 | 112600 | 494 |
| 340 | 20230915 | 131400 | 32124260900 | 112600 | 112700 | 112800 | 112600 | 914 |
| 341 | 20230915 | 131300 | 32021306700 | 112700 | 112700 | 112800 | 112600 | 216 |
| 342 | 20230915 | 131200 | 31996967200 | 112700 | 112700 | 112700 | 112600 | 377 |
| 343 | 20230915 | 131100 | 31954481500 | 112600 | 112700 | 112800 | 112600 | 395 |
| 344 | 20230915 | 131000 | 31909972700 | 112800 | 112800 | 112800 | 112700 | 224 |
| 345 | 20230915 | 130900 | 31884726900 | 112800 | 112700 | 112900 | 112700 | 698 |
| 346 | 20230915 | 130800 | 31805996500 | 112800 | 112600 | 112800 | 112600 | 1631 |
| 347 | 20230915 | 130700 | 31622059700 | 112600 | 112700 | 112700 | 112600 | 193 |
| 348 | 20230915 | 130600 | 31600324100 | 112700 | 112700 | 112800 | 112700 | 315 |
| 349 | 20230915 | 130500 | 31564823100 | 112800 | 112600 | 112800 | 112600 | 855 |
| 350 | 20230915 | 130400 | 31468441400 | 112600 | 112600 | 112700 | 112600 | 242 |
| 351 | 20230915 | 130300 | 31441189100 | 112600 | 112500 | 112700 | 112500 | 474 |
| 352 | 20230915 | 130200 | 31387800400 | 112500 | 112700 | 112800 | 112500 | 958 |
| 353 | 20230915 | 130100 | 31279868900 | 112700 | 112700 | 112800 | 112700 | 244 |
| 354 | 20230915 | 130000 | 31252370000 | 112700 | 112700 | 112800 | 112700 | 331 |
| 355 | 20230915 | 125900 | 31215057800 | 112700 | 112700 | 112800 | 112700 | 810 |
| 356 | 20230915 | 125800 | 31123759900 | 112700 | 112600 | 112700 | 112600 | 102 |
| 357 | 20230915 | 125700 | 31112270900 | 112700 | 112600 | 112700 | 112600 | 304 |
| 358 | 20230915 | 125600 | 31078037000 | 112600 | 112600 | 112700 | 112600 | 234 |
| 359 | 20230915 | 125500 | 31051678600 | 112600 | 112600 | 112700 | 112600 | 155 |
| 360 | 20230915 | 125400 | 31034223100 | 112600 | 112600 | 112700 | 112600 | 209 |
| 361 | 20230915 | 125300 | 31010689000 | 112600 | 112600 | 112700 | 112600 | 298 |
| 362 | 20230915 | 125200 | 30977132200 | 112600 | 112700 | 112700 | 112600 | 298 |
| 363 | 20230915 | 125100 | 30943575400 | 112700 | 112600 | 112700 | 112600 | 341 |
| 364 | 20230915 | 125000 | 30905176300 | 112600 | 112700 | 112700 | 112600 | 241 |
| 365 | 20230915 | 124900 | 30878029500 | 112600 | 112700 | 112800 | 112600 | 223 |
| 366 | 20230915 | 124800 | 30852896900 | 112700 | 112700 | 112800 | 112700 | 154 |
| 367 | 20230915 | 124700 | 30835538700 | 112700 | 112600 | 112800 | 112600 | 475 |
| 368 | 20230915 | 124600 | 30782007900 | 112700 | 112600 | 112700 | 112600 | 221 |
| 369 | 20230915 | 124500 | 30757117700 | 112600 | 112600 | 112700 | 112600 | 172 |
| 370 | 20230915 | 124400 | 30737745400 | 112600 | 112600 | 112700 | 112600 | 210 |
| 371 | 20230915 | 124300 | 30714095400 | 112600 | 112700 | 112800 | 112600 | 293 |
| 372 | 20230915 | 124200 | 30681083900 | 112700 | 112600 | 112700 | 112600 | 474 |
| 373 | 20230915 | 124100 | 30627687400 | 112600 | 112700 | 112700 | 112600 | 812 |
| 374 | 20230915 | 124000 | 30536182000 | 112700 | 112700 | 112800 | 112700 | 240 |
| 375 | 20230915 | 123900 | 30509125700 | 112700 | 112600 | 112800 | 112600 | 456 |
| 376 | 20230915 | 123800 | 30457733600 | 112600 | 112700 | 112700 | 112600 | 183 |
| 377 | 20230915 | 123700 | 30437115900 | 112700 | 112600 | 112700 | 112600 | 315 |
| 378 | 20230915 | 123600 | 30401635800 | 112600 | 112700 | 112700 | 112600 | 306 |
| 379 | 20230915 | 123500 | 30367160500 | 112700 | 112600 | 112700 | 112600 | 477 |
| 380 | 20230915 | 123400 | 30313439200 | 112600 | 112600 | 112700 | 112600 | 626 |
| 381 | 20230915 | 123300 | 30242895000 | 112600 | 112600 | 112600 | 112500 | 888 |
| 382 | 20230915 | 123200 | 30142916500 | 112500 | 112500 | 112600 | 112500 | 351 |
| 383 | 20230915 | 123100 | 30103425100 | 112600 | 112600 | 112600 | 112500 | 296 |
| 384 | 20230915 | 123000 | 30070107700 | 112500 | 112600 | 112600 | 112500 | 341 |
| 385 | 20230915 | 122900 | 30031736600 | 112500 | 112500 | 112600 | 112500 | 237 |
| 386 | 20230915 | 122800 | 30005062200 | 112600 | 112500 | 112600 | 112500 | 242 |
| 387 | 20230915 | 122700 | 29977830200 | 112500 | 112500 | 112600 | 112500 | 343 |
| 388 | 20230915 | 122600 | 29939229800 | 112500 | 112500 | 112600 | 112500 | 282 |
| 389 | 20230915 | 122500 | 29907503900 | 112500 | 112600 | 112600 | 112500 | 562 |
| 390 | 20230915 | 122400 | 29844275700 | 112600 | 112500 | 112600 | 112500 | 230 |
| 391 | 20230915 | 122300 | 29818395400 | 112600 | 112500 | 112700 | 112500 | 491 |
| 392 | 20230915 | 122200 | 29763103000 | 112600 | 112600 | 112600 | 112500 | 585 |
| 393 | 20230915 | 122100 | 29697249300 | 112700 | 112700 | 112700 | 112600 | 175 |
| 394 | 20230915 | 122000 | 29677536900 | 112600 | 112600 | 112700 | 112600 | 304 |
| 395 | 20230915 | 121900 | 29643304300 | 112600 | 112500 | 112700 | 112500 | 198 |
| 396 | 20230915 | 121800 | 29621005600 | 112600 | 112500 | 112600 | 112500 | 739 |
| 397 | 20230915 | 121700 | 29537816700 | 112600 | 112600 | 112700 | 112500 | 801 |
| 398 | 20230915 | 121600 | 29447625300 | 112700 | 112600 | 112700 | 112600 | 674 |
| 399 | 20230915 | 121500 | 29371676200 | 112600 | 112700 | 112700 | 112600 | 225 |
| 400 | 20230915 | 121400 | 29346340300 | 112700 | 112600 | 112700 | 112600 | 116 |
| 401 | 20230915 | 121300 | 29333274800 | 112600 | 112700 | 112800 | 112600 | 367 |
| 402 | 20230915 | 121200 | 29291920300 | 112700 | 112700 | 112800 | 112700 | 270 |
| 403 | 20230915 | 121100 | 29261486000 | 112700 | 112600 | 112700 | 112600 | 469 |
| 404 | 20230915 | 121000 | 29208642800 | 112700 | 112600 | 112700 | 112600 | 442 |
| 405 | 20230915 | 120900 | 29158860700 | 112600 | 112700 | 112700 | 112600 | 226 |
| 406 | 20230915 | 120800 | 29133395200 | 112700 | 112700 | 112800 | 112600 | 398 |
| 407 | 20230915 | 120700 | 29088552500 | 112600 | 112600 | 112800 | 112600 | 785 |
| 408 | 20230915 | 120600 | 29000081600 | 112700 | 112700 | 112700 | 112600 | 168 |
| 409 | 20230915 | 120500 | 28981153700 | 112700 | 112700 | 112700 | 112600 | 736 |
| 410 | 20230915 | 120400 | 28898217800 | 112700 | 112600 | 112700 | 112600 | 243 |
| 411 | 20230915 | 120300 | 28870843200 | 112700 | 112600 | 112700 | 112600 | 438 |
| 412 | 20230915 | 120200 | 28821495900 | 112600 | 112700 | 112700 | 112600 | 130 |
| 413 | 20230915 | 120100 | 28806852300 | 112700 | 112600 | 112700 | 112600 | 604 |
| 414 | 20230915 | 120000 | 28738796700 | 112600 | 112700 | 112700 | 112600 | 216 |
| 415 | 20230915 | 115900 | 28714466100 | 112700 | 112600 | 112700 | 112600 | 445 |
| 416 | 20230915 | 115800 | 28664333000 | 112600 | 112700 | 112700 | 112500 | 647 |
| 417 | 20230915 | 115700 | 28591482200 | 112600 | 112600 | 112700 | 112600 | 175 |
| 418 | 20230915 | 115600 | 28571768500 | 112700 | 112700 | 112700 | 112700 | 498 |
| 419 | 20230915 | 115500 | 28515643900 | 112700 | 112700 | 112800 | 112700 | 148 |
| 420 | 20230915 | 115400 | 28498960800 | 112800 | 112700 | 112800 | 112700 | 110 |
| 421 | 20230915 | 115300 | 28486556300 | 112700 | 112700 | 112800 | 112700 | 273 |
| 422 | 20230915 | 115200 | 28455786100 | 112800 | 112800 | 112800 | 112700 | 241 |
| 423 | 20230915 | 115100 | 28428609900 | 112800 | 112500 | 112800 | 112500 | 862 |
| 424 | 20230915 | 115000 | 28331519100 | 112600 | 112500 | 112600 | 112500 | 160 |
| 425 | 20230915 | 114900 | 28313511000 | 112600 | 112500 | 112600 | 112500 | 225 |
| 426 | 20230915 | 114800 | 28288189900 | 112500 | 112500 | 112600 | 112500 | 170 |
| 427 | 20230915 | 114700 | 28269062600 | 112500 | 112500 | 112600 | 112500 | 174 |
| 428 | 20230915 | 114600 | 28249480200 | 112600 | 112700 | 112700 | 112500 | 506 |
| 429 | 20230915 | 114500 | 28192495400 | 112700 | 112800 | 112800 | 112600 | 2433 |
| 430 | 20230915 | 114400 | 27918115700 | 112800 | 112900 | 112900 | 112800 | 440 |
| 431 | 20230915 | 114300 | 27868476300 | 112900 | 112900 | 113000 | 112800 | 899 |
| 432 | 20230915 | 114200 | 27766983200 | 112900 | 113000 | 113000 | 112900 | 51 |
| 433 | 20230915 | 114100 | 27761225100 | 112900 | 112900 | 113000 | 112900 | 153 |
| 434 | 20230915 | 114000 | 27743949400 | 113000 | 112900 | 113000 | 112800 | 120 |
| 435 | 20230915 | 113900 | 27730408400 | 112900 | 112800 | 112900 | 112800 | 817 |
| 436 | 20230915 | 113800 | 27638233600 | 112800 | 112900 | 112900 | 112800 | 622 |
| 437 | 20230915 | 113700 | 27568046400 | 113000 | 112800 | 113000 | 112800 | 156 |
| 438 | 20230915 | 113600 | 27550432800 | 112900 | 113000 | 113000 | 112800 | 593 |
| 439 | 20230915 | 113500 | 27483481100 | 112900 | 113000 | 113000 | 112900 | 99 |
| 440 | 20230915 | 113400 | 27472303500 | 112900 | 113000 | 113000 | 112900 | 466 |
| 441 | 20230915 | 113300 | 27419659500 | 113000 | 112900 | 113000 | 112900 | 165 |
| 442 | 20230915 | 113200 | 27401017500 | 112900 | 112900 | 113000 | 112800 | 325 |
| 443 | 20230915 | 113100 | 27364328300 | 112900 | 112900 | 113000 | 112800 | 696 |
| 444 | 20230915 | 113000 | 27285754900 | 113000 | 112900 | 113200 | 112900 | 1159 |
| 445 | 20230915 | 112900 | 27154754100 | 113000 | 112900 | 113100 | 112800 | 1109 |
| 446 | 20230915 | 112800 | 27029460700 | 113000 | 113000 | 113000 | 112900 | 579 |
| 447 | 20230915 | 112700 | 26964048200 | 112900 | 112900 | 113000 | 112900 | 71 |
| 448 | 20230915 | 112600 | 26956029900 | 112900 | 113000 | 113000 | 112800 | 386 |
| 449 | 20230915 | 112500 | 26912458800 | 113100 | 113100 | 113100 | 112800 | 957 |
| 450 | 20230915 | 112400 | 26804467100 | 112900 | 113000 | 113100 | 112900 | 362 |
| 451 | 20230915 | 112300 | 26763566200 | 112900 | 112900 | 113000 | 112800 | 510 |
| 452 | 20230915 | 112200 | 26705987700 | 113000 | 112900 | 113100 | 112900 | 1358 |
| 453 | 20230915 | 112100 | 26552492500 | 112900 | 113000 | 113000 | 112900 | 457 |
| 454 | 20230915 | 112000 | 26500895000 | 113000 | 113100 | 113200 | 112900 | 1885 |
| 455 | 20230915 | 111900 | 26287812200 | 113200 | 113100 | 113200 | 113100 | 159 |
| 456 | 20230915 | 111800 | 26269826200 | 113100 | 113100 | 113200 | 113100 | 169 |
| 457 | 20230915 | 111700 | 26250700600 | 113100 | 112900 | 113200 | 112900 | 1522 |
| 458 | 20230915 | 111600 | 26078693100 | 112900 | 112800 | 112900 | 112700 | 664 |
| 459 | 20230915 | 111500 | 26003761800 | 112800 | 112600 | 112800 | 112600 | 757 |
| 460 | 20230915 | 111400 | 25918475100 | 112600 | 112500 | 112600 | 112500 | 186 |
| 461 | 20230915 | 111300 | 25897547600 | 112500 | 112500 | 112600 | 112400 | 544 |
| 462 | 20230915 | 111200 | 25836323900 | 112500 | 112400 | 112600 | 112400 | 1497 |
| 463 | 20230915 | 111100 | 25667896400 | 112500 | 112400 | 112500 | 112400 | 85 |
| 464 | 20230915 | 111000 | 25658338400 | 112500 | 112500 | 112700 | 112500 | 484 |
| 465 | 20230915 | 110900 | 25603859900 | 112600 | 112500 | 112600 | 112400 | 574 |
| 466 | 20230915 | 110800 | 25539282700 | 112500 | 112600 | 112700 | 112500 | 1133 |
| 467 | 20230915 | 110700 | 25411760300 | 112700 | 112400 | 112800 | 112400 | 1552 |
| 468 | 20230915 | 110600 | 25236984200 | 112400 | 112500 | 112500 | 112400 | 175 |
| 469 | 20230915 | 110500 | 25217310100 | 112400 | 112400 | 112500 | 112400 | 135 |
| 470 | 20230915 | 110400 | 25202135700 | 112400 | 112400 | 112500 | 112400 | 262 |
| 471 | 20230915 | 110300 | 25172675900 | 112500 | 112500 | 112500 | 112400 | 91 |
| 472 | 20230915 | 110200 | 25162443900 | 112500 | 112500 | 112500 | 112400 | 307 |
| 473 | 20230915 | 110100 | 25127921100 | 112500 | 112500 | 112500 | 112400 | 221 |
| 474 | 20230915 | 110000 | 25103079000 | 112400 | 112500 | 112700 | 112400 | 2085 |
| 475 | 20230915 | 105900 | 24868364700 | 112500 | 112400 | 112700 | 112400 | 2738 |
| 476 | 20230915 | 105800 | 24560159100 | 112500 | 112500 | 112600 | 112400 | 296 |
| 477 | 20230915 | 105700 | 24526864400 | 112600 | 112600 | 112700 | 112500 | 286 |
| 478 | 20230915 | 105600 | 24494671600 | 112600 | 112600 | 112700 | 112500 | 526 |
| 479 | 20230915 | 105500 | 24435443900 | 112500 | 112800 | 112800 | 112500 | 692 |
| 480 | 20230915 | 105400 | 24357497800 | 112800 | 112700 | 112800 | 112700 | 279 |
| 481 | 20230915 | 105300 | 24326051300 | 112700 | 112700 | 112800 | 112700 | 143 |
| 482 | 20230915 | 105200 | 24309928200 | 112700 | 112600 | 112800 | 112600 | 547 |
| 483 | 20230915 | 105100 | 24248281500 | 112700 | 112700 | 112700 | 112600 | 141 |
| 484 | 20230915 | 105000 | 24232399000 | 112600 | 112800 | 112800 | 112600 | 524 |
| 485 | 20230915 | 104900 | 24173361500 | 112700 | 112600 | 112800 | 112600 | 384 |
| 486 | 20230915 | 104800 | 24130093100 | 112700 | 112600 | 112700 | 112600 | 167 |
| 487 | 20230915 | 104700 | 24111279400 | 112600 | 112400 | 112700 | 112400 | 959 |
| 488 | 20230915 | 104600 | 24003311500 | 112400 | 112400 | 112500 | 112300 | 336 |
| 489 | 20230915 | 104500 | 23965541400 | 112300 | 112400 | 112400 | 112200 | 472 |
| 490 | 20230915 | 104400 | 23912525600 | 112400 | 112300 | 112400 | 112300 | 298 |
| 491 | 20230915 | 104300 | 23879056600 | 112300 | 112500 | 112500 | 112300 | 351 |
| 492 | 20230915 | 104200 | 23839601200 | 112400 | 112400 | 112500 | 112400 | 310 |
| 493 | 20230915 | 104100 | 23804753700 | 112400 | 112400 | 112500 | 112400 | 162 |
| 494 | 20230915 | 104000 | 23786536500 | 112500 | 112500 | 112500 | 112400 | 217 |
| 495 | 20230915 | 103900 | 23762145200 | 112500 | 112200 | 112500 | 112200 | 602 |
| 496 | 20230915 | 103800 | 23694496700 | 112200 | 112400 | 112400 | 112200 | 385 |
| 497 | 20230915 | 103700 | 23651261800 | 112400 | 112300 | 112500 | 112200 | 365 |
| 498 | 20230915 | 103600 | 23610259800 | 112300 | 112200 | 112400 | 112200 | 685 |
| 499 | 20230915 | 103500 | 23533318800 | 112300 | 112200 | 112300 | 112200 | 409 |
| 500 | 20230915 | 103400 | 23487420800 | 112300 | 112400 | 112500 | 112200 | 1112 |
| 501 | 20230915 | 103300 | 23362478900 | 112400 | 112400 | 112500 | 112400 | 275 |
| 502 | 20230915 | 103200 | 23331557700 | 112400 | 112500 | 112500 | 112400 | 579 |
| 503 | 20230915 | 103100 | 23266428500 | 112600 | 112600 | 112600 | 112500 | 145 |
| 504 | 20230915 | 103000 | 23250112400 | 112500 | 112500 | 112600 | 112500 | 347 |
| 505 | 20230915 | 102900 | 23211071300 | 112600 | 112500 | 112600 | 112500 | 338 |
| 506 | 20230915 | 102800 | 23173023300 | 112600 | 112500 | 112600 | 112500 | 368 |
| 507 | 20230915 | 102700 | 23131615700 | 112600 | 112400 | 112600 | 112300 | 865 |
| 508 | 20230915 | 102600 | 23034327700 | 112300 | 112400 | 112500 | 112300 | 744 |
| 509 | 20230915 | 102500 | 22950699700 | 112300 | 112300 | 112400 | 112200 | 690 |
| 510 | 20230915 | 102400 | 22873217400 | 112300 | 112300 | 112400 | 112200 | 351 |
| 511 | 20230915 | 102300 | 22833823500 | 112200 | 112400 | 112500 | 112200 | 509 |
| 512 | 20230915 | 102200 | 22776662600 | 112400 | 112400 | 112500 | 112400 | 415 |
| 513 | 20230915 | 102100 | 22730010400 | 112400 | 112100 | 112500 | 112100 | 948 |
| 514 | 20230915 | 102000 | 22623598400 | 112100 | 112300 | 112400 | 112100 | 2500 |
| 515 | 20230915 | 101900 | 22342982100 | 112400 | 112400 | 112400 | 112300 | 1772 |
| 516 | 20230915 | 101800 | 22143847300 | 112500 | 112500 | 112600 | 112400 | 1373 |
| 517 | 20230915 | 101700 | 21989404800 | 112500 | 112700 | 112800 | 112500 | 793 |
| 518 | 20230915 | 101600 | 21900121600 | 112700 | 112700 | 112800 | 112700 | 650 |
| 519 | 20230915 | 101500 | 21826858700 | 112700 | 112600 | 112800 | 112600 | 751 |
| 520 | 20230915 | 101400 | 21742237100 | 112700 | 112800 | 112900 | 112600 | 1506 |
| 521 | 20230915 | 101300 | 21572423900 | 112800 | 112800 | 112900 | 112700 | 1032 |
| 522 | 20230915 | 101200 | 21456035600 | 112900 | 112600 | 112900 | 112600 | 1016 |
| 523 | 20230915 | 101100 | 21341503900 | 112700 | 112500 | 112700 | 112500 | 1883 |
| 524 | 20230915 | 101000 | 21129460600 | 112600 | 112400 | 112700 | 112400 | 1683 |
| 525 | 20230915 | 100900 | 20940140200 | 112500 | 112300 | 112500 | 112300 | 1303 |
| 526 | 20230915 | 100800 | 20793662200 | 112300 | 112600 | 112700 | 112300 | 1103 |
| 527 | 20230915 | 100700 | 20669643200 | 112600 | 112400 | 112700 | 112400 | 819 |
| 528 | 20230915 | 100600 | 20577468000 | 112400 | 112400 | 112500 | 112400 | 422 |
| 529 | 20230915 | 100500 | 20530027600 | 112400 | 112400 | 112500 | 112300 | 735 |
| 530 | 20230915 | 100400 | 20447420900 | 112400 | 112400 | 112500 | 112400 | 650 |
| 531 | 20230915 | 100300 | 20374349100 | 112400 | 112500 | 112600 | 112400 | 2655 |
| 532 | 20230915 | 100200 | 20075678500 | 112500 | 112700 | 112700 | 112500 | 2560 |
| 533 | 20230915 | 100100 | 19787432900 | 112700 | 112700 | 112800 | 112700 | 336 |
| 534 | 20230915 | 100000 | 19749560500 | 112800 | 112700 | 112900 | 112700 | 642 |
| 535 | 20230915 | 095900 | 19677175600 | 112800 | 112700 | 112800 | 112700 | 1195 |
| 536 | 20230915 | 095800 | 19542454500 | 112800 | 113000 | 113000 | 112800 | 2727 |
| 537 | 20230915 | 095700 | 19234739600 | 113000 | 113000 | 113100 | 112900 | 809 |
| 538 | 20230915 | 095600 | 19143313100 | 113000 | 112900 | 113100 | 112900 | 957 |
| 539 | 20230915 | 095500 | 19035182200 | 112900 | 112900 | 113000 | 112900 | 415 |
| 540 | 20230915 | 095400 | 18988319300 | 112900 | 112900 | 113000 | 112900 | 758 |
| 541 | 20230915 | 095300 | 18902731400 | 113000 | 113000 | 113000 | 112900 | 496 |
| 542 | 20230915 | 095200 | 18846704300 | 112900 | 113100 | 113100 | 112900 | 770 |
| 543 | 20230915 | 095100 | 18759707000 | 113100 | 113200 | 113200 | 113000 | 1000 |
| 544 | 20230915 | 095000 | 18646616600 | 113200 | 112900 | 113200 | 112900 | 688 |
| 545 | 20230915 | 094900 | 18568806000 | 112900 | 112800 | 113100 | 112800 | 632 |
| 546 | 20230915 | 094800 | 18497423400 | 112800 | 112900 | 113100 | 112800 | 679 |
| 547 | 20230915 | 094700 | 18420746100 | 112900 | 112700 | 112900 | 112700 | 949 |
| 548 | 20230915 | 094600 | 18313714000 | 112700 | 112700 | 112800 | 112700 | 686 |
| 549 | 20230915 | 094500 | 18236361900 | 112800 | 112800 | 113000 | 112700 | 823 |
| 550 | 20230915 | 094400 | 18143502400 | 112800 | 112600 | 112800 | 112500 | 1096 |
| 551 | 20230915 | 094300 | 18020042000 | 112600 | 112600 | 112700 | 112500 | 1184 |
| 552 | 20230915 | 094200 | 17886722900 | 112600 | 112900 | 113000 | 112600 | 3373 |
| 553 | 20230915 | 094100 | 17506383900 | 113000 | 113000 | 113100 | 112900 | 3189 |
| 554 | 20230915 | 094000 | 17146070200 | 113100 | 113100 | 113200 | 113000 | 1918 |
| 555 | 20230915 | 093900 | 16929256800 | 113200 | 113100 | 113300 | 113100 | 2726 |
| 556 | 20230915 | 093800 | 16620744900 | 113200 | 113500 | 113500 | 113200 | 891 |
| 557 | 20230915 | 093700 | 16519755000 | 113500 | 113200 | 113500 | 113100 | 1200 |
| 558 | 20230915 | 093600 | 16383833000 | 113100 | 113200 | 113300 | 113100 | 2344 |
| 559 | 20230915 | 093500 | 16118480400 | 113200 | 113200 | 113300 | 113200 | 850 |
| 560 | 20230915 | 093400 | 16022209200 | 113200 | 113300 | 113300 | 113100 | 1648 |
| 561 | 20230915 | 093300 | 15835664900 | 113200 | 113300 | 113400 | 113200 | 1072 |
| 562 | 20230915 | 093200 | 15714256000 | 113400 | 113300 | 113500 | 113300 | 1523 |
| 563 | 20230915 | 093100 | 15541554800 | 113200 | 113500 | 113600 | 113200 | 4131 |
| 564 | 20230915 | 093000 | 15073058300 | 113600 | 113600 | 113700 | 113500 | 739 |
| 565 | 20230915 | 092900 | 14989079700 | 113600 | 113700 | 113700 | 113400 | 3780 |
| 566 | 20230915 | 092800 | 14559917100 | 113600 | 113800 | 113800 | 113600 | 1080 |
| 567 | 20230915 | 092700 | 14437110500 | 113700 | 113800 | 113800 | 113700 | 938 |
| 568 | 20230915 | 092600 | 14330410300 | 113700 | 113900 | 114000 | 113700 | 847 |
| 569 | 20230915 | 092500 | 14233961000 | 113900 | 113600 | 114000 | 113600 | 1767 |
| 570 | 20230915 | 092400 | 14032970400 | 113600 | 114000 | 114000 | 113600 | 3695 |
| 571 | 20230915 | 092300 | 13612752000 | 114000 | 114000 | 114200 | 114000 | 1993 |
| 572 | 20230915 | 092200 | 13385352000 | 114100 | 114200 | 114300 | 114000 | 1721 |
| 573 | 20230915 | 092100 | 13188829900 | 114200 | 113900 | 114200 | 113800 | 1541 |
| 574 | 20230915 | 092000 | 13013150400 | 113900 | 113900 | 114200 | 113800 | 1574 |
| 575 | 20230915 | 091900 | 12833779300 | 113900 | 113900 | 113900 | 113700 | 1435 |
| 576 | 20230915 | 091800 | 12670525200 | 113900 | 113900 | 114200 | 113900 | 2956 |
| 577 | 20230915 | 091700 | 12333497800 | 114000 | 113900 | 114000 | 113700 | 2079 |
| 578 | 20230915 | 091600 | 12096768000 | 113900 | 114000 | 114000 | 113600 | 3389 |
| 579 | 20230915 | 091500 | 11711164000 | 114100 | 114500 | 114600 | 114000 | 3351 |
| 580 | 20230915 | 091400 | 11328685700 | 114500 | 114400 | 114600 | 114300 | 2878 |
| 581 | 20230915 | 091300 | 10999257600 | 114400 | 114700 | 114700 | 114300 | 2508 |
| 582 | 20230915 | 091200 | 10711914900 | 114700 | 114600 | 114800 | 114600 | 3950 |
| 583 | 20230915 | 091100 | 10258781200 | 114700 | 114600 | 114700 | 114500 | 3161 |
| 584 | 20230915 | 091000 | 9896487000 | 114700 | 114800 | 114900 | 114600 | 3133 |
| 585 | 20230915 | 090900 | 9536983500 | 114800 | 114900 | 114900 | 114700 | 4941 |
| 586 | 20230915 | 090800 | 8969521700 | 114900 | 114500 | 115000 | 114400 | 7977 |
| 587 | 20230915 | 090700 | 8053927900 | 114600 | 114300 | 114600 | 114200 | 6217 |
| 588 | 20230915 | 090600 | 7342148200 | 114300 | 113900 | 114400 | 113900 | 8999 |
| 589 | 20230915 | 090500 | 6315484500 | 113900 | 114200 | 114400 | 113700 | 3910 |
| 590 | 20230915 | 090400 | 5869747600 | 114300 | 114100 | 114400 | 113900 | 4093 |
| 591 | 20230915 | 090300 | 5402515700 | 114100 | 114300 | 114500 | 113800 | 8333 |
| 592 | 20230915 | 090200 | 4451765100 | 114300 | 114500 | 114600 | 114000 | 3603 |
| 593 | 20230915 | 090100 | 4040225100 | 114600 | 114600 | 115000 | 114400 | 11275 |
| 594 | 20230915 | 090000 | 2747086200 | 114600 | 113400 | 114600 | 113400 | 24121 |