34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 185700 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 83667 |
| 3 | 20230915 | 185600 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 4 | 20230915 | 185500 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 5 | 20230915 | 185400 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 6 | 20230915 | 185300 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 7 | 20230915 | 185200 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 8 | 20230915 | 185100 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 9 | 20230915 | 185000 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 10 | 20230915 | 184900 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 11 | 20230915 | 184800 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 12 | 20230915 | 184700 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 13 | 20230915 | 184600 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 14 | 20230915 | 184500 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 15 | 20230915 | 184400 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 16 | 20230915 | 184300 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 17 | 20230915 | 184200 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 18 | 20230915 | 184100 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 19 | 20230915 | 184000 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 20 | 20230915 | 183900 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 21 | 20230915 | 183800 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 22 | 20230915 | 183700 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 23 | 20230915 | 183600 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 24 | 20230915 | 183500 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 25 | 20230915 | 183400 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 26 | 20230915 | 183300 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 27 | 20230915 | 183200 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 28 | 20230915 | 183100 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 29 | 20230915 | 183000 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 30 | 20230915 | 182900 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 31 | 20230915 | 182800 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 32 | 20230915 | 182700 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 83667 |
| 33 | 20230915 | 182600 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 34 | 20230915 | 182500 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 35 | 20230915 | 182400 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 36 | 20230915 | 182300 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 37 | 20230915 | 182200 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 38 | 20230915 | 182100 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 39 | 20230915 | 182000 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 40 | 20230915 | 181900 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 41 | 20230915 | 181800 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 42 | 20230915 | 181700 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 43 | 20230915 | 181600 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 44 | 20230915 | 181500 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 45 | 20230915 | 181400 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 46 | 20230915 | 181300 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 47 | 20230915 | 181200 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 48 | 20230915 | 181100 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 49 | 20230915 | 181000 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 50 | 20230915 | 180900 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 51 | 20230915 | 180800 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 52 | 20230915 | 180700 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 53 | 20230915 | 180600 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 54 | 20230915 | 180500 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 55 | 20230915 | 180400 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 56 | 20230915 | 180300 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 57 | 20230915 | 180200 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 58 | 20230915 | 180100 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 59 | 20230915 | 180000 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 60 | 20230915 | 175900 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 61 | 20230915 | 175800 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 62 | 20230915 | 175700 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 83667 |
| 63 | 20230915 | 175600 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 64 | 20230915 | 175500 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 65 | 20230915 | 175400 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 66 | 20230915 | 175300 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 67 | 20230915 | 175200 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 68 | 20230915 | 175100 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 69 | 20230915 | 175000 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 70 | 20230915 | 174900 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 71 | 20230915 | 174800 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 72 | 20230915 | 174700 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 73 | 20230915 | 174600 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 74 | 20230915 | 174500 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 75 | 20230915 | 174400 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 76 | 20230915 | 174300 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 77 | 20230915 | 174200 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 78 | 20230915 | 174100 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 79 | 20230915 | 174000 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 80 | 20230915 | 173900 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 81 | 20230915 | 173800 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 82 | 20230915 | 173700 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 83 | 20230915 | 173600 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 84 | 20230915 | 173500 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 85 | 20230915 | 173400 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 86 | 20230915 | 173300 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 87 | 20230915 | 173200 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 88 | 20230915 | 173100 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 89 | 20230915 | 173000 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 90 | 20230915 | 172900 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 91 | 20230915 | 172800 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 92 | 20230915 | 172700 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 83667 |
| 93 | 20230915 | 172600 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 94 | 20230915 | 172500 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 95 | 20230915 | 172400 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 96 | 20230915 | 172300 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 97 | 20230915 | 172200 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 98 | 20230915 | 172100 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 99 | 20230915 | 172000 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 100 | 20230915 | 171900 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 101 | 20230915 | 171800 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 102 | 20230915 | 171700 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 103 | 20230915 | 171600 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 104 | 20230915 | 171500 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 105 | 20230915 | 171400 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 106 | 20230915 | 171300 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 107 | 20230915 | 171200 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 108 | 20230915 | 171100 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 109 | 20230915 | 171000 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 110 | 20230915 | 170900 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 111 | 20230915 | 170800 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 112 | 20230915 | 170700 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 113 | 20230915 | 170600 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 114 | 20230915 | 170500 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 115 | 20230915 | 170400 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 116 | 20230915 | 170300 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 117 | 20230915 | 170200 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 118 | 20230915 | 170100 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 119 | 20230915 | 170000 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 120 | 20230915 | 165900 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 121 | 20230915 | 165800 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 122 | 20230915 | 165700 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 83667 |
| 123 | 20230915 | 165600 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 124 | 20230915 | 165500 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 125 | 20230915 | 165400 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 126 | 20230915 | 165300 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 127 | 20230915 | 165200 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 128 | 20230915 | 165100 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 129 | 20230915 | 165000 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 130 | 20230915 | 164900 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 131 | 20230915 | 164800 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 132 | 20230915 | 164700 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 133 | 20230915 | 164600 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 134 | 20230915 | 164500 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 135 | 20230915 | 164400 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 136 | 20230915 | 164300 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 137 | 20230915 | 164200 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 138 | 20230915 | 164100 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 139 | 20230915 | 164000 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 140 | 20230915 | 163900 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 141 | 20230915 | 163800 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 142 | 20230915 | 163700 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 143 | 20230915 | 163600 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 144 | 20230915 | 163500 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 145 | 20230915 | 163400 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 146 | 20230915 | 163300 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 147 | 20230915 | 163200 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 148 | 20230915 | 163100 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 149 | 20230915 | 163000 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 150 | 20230915 | 162900 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 151 | 20230915 | 162800 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 152 | 20230915 | 162700 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 83667 |
| 153 | 20230915 | 162600 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 154 | 20230915 | 162500 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 155 | 20230915 | 162400 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 156 | 20230915 | 162300 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 157 | 20230915 | 162200 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 158 | 20230915 | 162100 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 159 | 20230915 | 162000 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 160 | 20230915 | 161900 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 161 | 20230915 | 161800 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 162 | 20230915 | 161700 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 163 | 20230915 | 161600 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 164 | 20230915 | 161500 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 165 | 20230915 | 161400 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 166 | 20230915 | 161300 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 167 | 20230915 | 161200 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 168 | 20230915 | 161100 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 169 | 20230915 | 161000 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 170 | 20230915 | 160900 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 171 | 20230915 | 160800 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 172 | 20230915 | 160700 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 173 | 20230915 | 160600 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 174 | 20230915 | 160500 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 175 | 20230915 | 160400 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 176 | 20230915 | 160300 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 177 | 20230915 | 160200 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 178 | 20230915 | 160100 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 179 | 20230915 | 160000 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 180 | 20230915 | 155900 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 181 | 20230915 | 155800 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 182 | 20230915 | 155700 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 83667 |
| 183 | 20230915 | 155600 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 184 | 20230915 | 155500 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 185 | 20230915 | 155400 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 186 | 20230915 | 155300 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 187 | 20230915 | 155200 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 188 | 20230915 | 155100 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 189 | 20230915 | 155000 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 190 | 20230915 | 154900 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 191 | 20230915 | 154800 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 192 | 20230915 | 154700 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 193 | 20230915 | 154600 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 194 | 20230915 | 154500 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 195 | 20230915 | 154400 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 196 | 20230915 | 154300 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 197 | 20230915 | 154200 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 198 | 20230915 | 154100 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 199 | 20230915 | 154000 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 200 | 20230915 | 153900 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 201 | 20230915 | 153800 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 202 | 20230915 | 153700 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 203 | 20230915 | 153600 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 204 | 20230915 | 153500 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 205 | 20230915 | 153400 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 206 | 20230915 | 153300 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 207 | 20230915 | 153200 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 208 | 20230915 | 153100 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 0 |
| 209 | 20230915 | 153000 | 28982681300 | 140400 | 140400 | 140400 | 140400 | 83667 |
| 210 | 20230915 | 152900 | 17235834500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 211 | 20230915 | 152800 | 17235834500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 212 | 20230915 | 152700 | 17235834500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 213 | 20230915 | 152600 | 17235834500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 214 | 20230915 | 152500 | 17235834500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 215 | 20230915 | 152400 | 17235834500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 216 | 20230915 | 152300 | 17235834500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 217 | 20230915 | 152200 | 17235834500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 218 | 20230915 | 152100 | 17235834500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 219 | 20230915 | 152000 | 17235834500 | 140400 | 140400 | 140400 | 140400 | 0 |
| 220 | 20230915 | 151900 | 17235834500 | 140400 | 140400 | 140500 | 140300 | 576 |
| 221 | 20230915 | 151800 | 17154974400 | 140400 | 140400 | 140400 | 140300 | 557 |
| 222 | 20230915 | 151700 | 17076774000 | 140300 | 140700 | 140700 | 140300 | 3536 |
| 223 | 20230915 | 151600 | 16579723200 | 140700 | 140400 | 140700 | 140300 | 2243 |
| 224 | 20230915 | 151500 | 16264498800 | 140400 | 140100 | 140400 | 140100 | 1159 |
| 225 | 20230915 | 151400 | 16101937600 | 140200 | 140200 | 140200 | 140100 | 888 |
| 226 | 20230915 | 151300 | 15977453600 | 140100 | 140200 | 140200 | 140100 | 1382 |
| 227 | 20230915 | 151200 | 15783769800 | 140100 | 140200 | 140200 | 140100 | 349 |
| 228 | 20230915 | 151100 | 15734852900 | 140200 | 140100 | 140200 | 140100 | 439 |
| 229 | 20230915 | 151000 | 15673322800 | 140100 | 140100 | 140200 | 140100 | 336 |
| 230 | 20230915 | 150900 | 15626228900 | 140100 | 140100 | 140200 | 140100 | 360 |
| 231 | 20230915 | 150800 | 15575777300 | 140100 | 140200 | 140300 | 140100 | 2839 |
| 232 | 20230915 | 150700 | 15177751200 | 140300 | 140200 | 140400 | 140200 | 833 |
| 233 | 20230915 | 150600 | 15060886200 | 140300 | 140200 | 140300 | 140200 | 588 |
| 234 | 20230915 | 150500 | 14978406600 | 140200 | 140200 | 140300 | 140200 | 191 |
| 235 | 20230915 | 150400 | 14951620200 | 140200 | 140100 | 140300 | 140100 | 859 |
| 236 | 20230915 | 150300 | 14831178200 | 140200 | 140100 | 140200 | 140100 | 444 |
| 237 | 20230915 | 150200 | 14768958900 | 140100 | 140100 | 140200 | 140100 | 196 |
| 238 | 20230915 | 150100 | 14741490600 | 140200 | 140100 | 140300 | 140100 | 305 |
| 239 | 20230915 | 150000 | 14698739200 | 140100 | 140300 | 140300 | 140100 | 1609 |
| 240 | 20230915 | 145900 | 14473192700 | 140200 | 140100 | 140300 | 140100 | 787 |
| 241 | 20230915 | 145800 | 14362855000 | 140100 | 140100 | 140300 | 140100 | 479 |
| 242 | 20230915 | 145700 | 14295710100 | 140200 | 140100 | 140200 | 140100 | 632 |
| 243 | 20230915 | 145600 | 14207126100 | 140100 | 140100 | 140200 | 140100 | 499 |
| 244 | 20230915 | 145500 | 14137182100 | 140200 | 140100 | 140200 | 140100 | 206 |
| 245 | 20230915 | 145400 | 14108313200 | 140200 | 140100 | 140200 | 140000 | 366 |
| 246 | 20230915 | 145300 | 14057042000 | 140100 | 140000 | 140100 | 140000 | 812 |
| 247 | 20230915 | 145200 | 13943295000 | 140000 | 139800 | 140000 | 139800 | 1069 |
| 248 | 20230915 | 145100 | 13793705800 | 139800 | 139900 | 139900 | 139800 | 217 |
| 249 | 20230915 | 145000 | 13763362600 | 139800 | 139800 | 139900 | 139800 | 303 |
| 250 | 20230915 | 144900 | 13720985400 | 139900 | 139800 | 139900 | 139800 | 880 |
| 251 | 20230915 | 144800 | 13597923600 | 139800 | 139800 | 139900 | 139800 | 829 |
| 252 | 20230915 | 144700 | 13481966700 | 139800 | 139700 | 139900 | 139700 | 474 |
| 253 | 20230915 | 144600 | 13415699200 | 139800 | 139700 | 139800 | 139700 | 291 |
| 254 | 20230915 | 144500 | 13375032600 | 139800 | 139700 | 139800 | 139700 | 182 |
| 255 | 20230915 | 144400 | 13349602400 | 139700 | 139800 | 139800 | 139700 | 167 |
| 256 | 20230915 | 144300 | 13326268500 | 139700 | 139700 | 139800 | 139700 | 420 |
| 257 | 20230915 | 144200 | 13267567000 | 139700 | 139500 | 139800 | 139500 | 601 |
| 258 | 20230915 | 144100 | 13183620600 | 139500 | 139500 | 139600 | 139500 | 196 |
| 259 | 20230915 | 144000 | 13156269900 | 139500 | 139700 | 139700 | 139500 | 2332 |
| 260 | 20230915 | 143900 | 12830703100 | 139700 | 139600 | 139700 | 139600 | 323 |
| 261 | 20230915 | 143800 | 12785589900 | 139700 | 139600 | 139700 | 139600 | 591 |
| 262 | 20230915 | 143700 | 12703046600 | 139700 | 139600 | 139700 | 139600 | 250 |
| 263 | 20230915 | 143600 | 12668135500 | 139600 | 139500 | 139600 | 139500 | 458 |
| 264 | 20230915 | 143500 | 12604209100 | 139500 | 139500 | 139600 | 139500 | 201 |
| 265 | 20230915 | 143400 | 12576163100 | 139500 | 139400 | 139600 | 139400 | 229 |
| 266 | 20230915 | 143300 | 12544215100 | 139400 | 139300 | 139600 | 139300 | 745 |
| 267 | 20230915 | 143200 | 12440337600 | 139400 | 139300 | 139400 | 139300 | 178 |
| 268 | 20230915 | 143100 | 12415538200 | 139400 | 139300 | 139400 | 139300 | 170 |
| 269 | 20230915 | 143000 | 12391855200 | 139400 | 139300 | 139400 | 139300 | 179 |
| 270 | 20230915 | 142900 | 12366915100 | 139300 | 139600 | 139700 | 139300 | 711 |
| 271 | 20230915 | 142800 | 12267719900 | 139600 | 139300 | 139700 | 139300 | 463 |
| 272 | 20230915 | 142700 | 12203112200 | 139300 | 139300 | 139400 | 139300 | 174 |
| 273 | 20230915 | 142600 | 12178871600 | 139300 | 139400 | 139400 | 139300 | 267 |
| 274 | 20230915 | 142500 | 12141668800 | 139300 | 139400 | 139500 | 139300 | 203 |
| 275 | 20230915 | 142400 | 12113376800 | 139400 | 139600 | 139600 | 139400 | 225 |
| 276 | 20230915 | 142300 | 12081998000 | 139500 | 139500 | 139600 | 139400 | 408 |
| 277 | 20230915 | 142200 | 12025090400 | 139500 | 139400 | 139700 | 139400 | 757 |
| 278 | 20230915 | 142100 | 11919484500 | 139400 | 139400 | 139500 | 139400 | 193 |
| 279 | 20230915 | 142000 | 11892574000 | 139500 | 139400 | 139700 | 139400 | 1276 |
| 280 | 20230915 | 141900 | 11714539600 | 139400 | 139300 | 139500 | 139300 | 1163 |
| 281 | 20230915 | 141800 | 11552394500 | 139400 | 139300 | 139400 | 139300 | 237 |
| 282 | 20230915 | 141700 | 11519376100 | 139400 | 139300 | 139400 | 139300 | 190 |
| 283 | 20230915 | 141600 | 11492903700 | 139400 | 139400 | 139400 | 139300 | 159 |
| 284 | 20230915 | 141500 | 11470752000 | 139300 | 139300 | 139400 | 139300 | 103 |
| 285 | 20230915 | 141400 | 11456398000 | 139300 | 139300 | 139400 | 139300 | 99 |
| 286 | 20230915 | 141300 | 11442604100 | 139300 | 139300 | 139400 | 139300 | 44 |
| 287 | 20230915 | 141200 | 11436473200 | 139300 | 139300 | 139400 | 139300 | 73 |
| 288 | 20230915 | 141100 | 11426301600 | 139300 | 139300 | 139400 | 139300 | 28 |
| 289 | 20230915 | 141000 | 11422400800 | 139400 | 139400 | 139400 | 139300 | 76 |
| 290 | 20230915 | 140900 | 11411810800 | 139400 | 139400 | 139400 | 139300 | 237 |
| 291 | 20230915 | 140800 | 11378778100 | 139400 | 139300 | 139400 | 139300 | 91 |
| 292 | 20230915 | 140700 | 11366099700 | 139300 | 139600 | 139600 | 139300 | 1177 |
| 293 | 20230915 | 140600 | 11201928100 | 139600 | 139500 | 139600 | 139500 | 85 |
| 294 | 20230915 | 140500 | 11190066100 | 139600 | 139600 | 139600 | 139500 | 124 |
| 295 | 20230915 | 140400 | 11172757200 | 139500 | 139600 | 139600 | 139500 | 86 |
| 296 | 20230915 | 140300 | 11160758300 | 139600 | 139600 | 139600 | 139500 | 111 |
| 297 | 20230915 | 140200 | 11145271300 | 139600 | 139600 | 139600 | 139500 | 101 |
| 298 | 20230915 | 140100 | 11131174000 | 139500 | 139600 | 139600 | 139500 | 49 |
| 299 | 20230915 | 140000 | 11124335500 | 139500 | 139500 | 139700 | 139500 | 58 |
| 300 | 20230915 | 135900 | 11116243200 | 139500 | 139500 | 139600 | 139500 | 143 |
| 301 | 20230915 | 135800 | 11096281600 | 139500 | 139600 | 139600 | 139500 | 93 |
| 302 | 20230915 | 135700 | 11083305300 | 139500 | 139500 | 139600 | 139500 | 16 |
| 303 | 20230915 | 135600 | 11081073200 | 139500 | 139600 | 139600 | 139500 | 45 |
| 304 | 20230915 | 135500 | 11074794800 | 139600 | 139500 | 139600 | 139500 | 29 |
| 305 | 20230915 | 135400 | 11070747700 | 139600 | 139700 | 139900 | 139500 | 1231 |
| 306 | 20230915 | 135300 | 10898795500 | 139600 | 139600 | 139700 | 139600 | 47 |
| 307 | 20230915 | 135200 | 10892234100 | 139600 | 139700 | 139800 | 139600 | 117 |
| 308 | 20230915 | 135100 | 10875889400 | 139700 | 139800 | 139800 | 139700 | 219 |
| 309 | 20230915 | 135000 | 10845291800 | 139800 | 139800 | 139900 | 139700 | 46 |
| 310 | 20230915 | 134900 | 10838864400 | 139900 | 139800 | 139900 | 139600 | 1028 |
| 311 | 20230915 | 134800 | 10695226200 | 139800 | 140000 | 140000 | 139800 | 541 |
| 312 | 20230915 | 134700 | 10619510800 | 140000 | 139800 | 140000 | 139800 | 678 |
| 313 | 20230915 | 134600 | 10524620500 | 139800 | 139900 | 139900 | 139800 | 105 |
| 314 | 20230915 | 134500 | 10509934500 | 139900 | 139700 | 139900 | 139700 | 449 |
| 315 | 20230915 | 134400 | 10447165500 | 139700 | 139600 | 139700 | 139600 | 569 |
| 316 | 20230915 | 134300 | 10367682600 | 139600 | 139600 | 139700 | 139600 | 29 |
| 317 | 20230915 | 134200 | 10363634000 | 139700 | 139700 | 139700 | 139600 | 119 |
| 318 | 20230915 | 134100 | 10347017300 | 139600 | 139400 | 139700 | 139400 | 633 |
| 319 | 20230915 | 134000 | 10258652000 | 139500 | 139300 | 139500 | 139300 | 252 |
| 320 | 20230915 | 133900 | 10223523800 | 139300 | 139400 | 139400 | 139300 | 10 |
| 321 | 20230915 | 133800 | 10222130500 | 139400 | 139300 | 139400 | 139300 | 60 |
| 322 | 20230915 | 133700 | 10213770000 | 139300 | 139300 | 139400 | 139300 | 31 |
| 323 | 20230915 | 133600 | 10209450600 | 139400 | 139400 | 139400 | 139300 | 34 |
| 324 | 20230915 | 133500 | 10204712500 | 139400 | 139400 | 139500 | 139300 | 446 |
| 325 | 20230915 | 133400 | 10142548800 | 139400 | 139300 | 139500 | 139200 | 430 |
| 326 | 20230915 | 133300 | 10082605400 | 139200 | 139300 | 139300 | 139200 | 33 |
| 327 | 20230915 | 133200 | 10078009600 | 139300 | 139400 | 139500 | 139200 | 332 |
| 328 | 20230915 | 133100 | 10031743400 | 139400 | 139300 | 139500 | 139300 | 429 |
| 329 | 20230915 | 133000 | 9971924200 | 139300 | 139300 | 139400 | 139300 | 47 |
| 330 | 20230915 | 132900 | 9965376400 | 139300 | 139300 | 139400 | 139300 | 89 |
| 331 | 20230915 | 132800 | 9952973500 | 139300 | 139300 | 139400 | 139300 | 204 |
| 332 | 20230915 | 132700 | 9924547100 | 139300 | 139300 | 139400 | 139300 | 51 |
| 333 | 20230915 | 132600 | 9917441900 | 139300 | 139400 | 139400 | 139300 | 91 |
| 334 | 20230915 | 132500 | 9904764600 | 139300 | 139200 | 139400 | 139200 | 21 |
| 335 | 20230915 | 132400 | 9901839300 | 139200 | 139200 | 139400 | 139200 | 72 |
| 336 | 20230915 | 132300 | 9891811800 | 139200 | 139500 | 139500 | 139200 | 594 |
| 337 | 20230915 | 132200 | 9809012700 | 139400 | 139400 | 139400 | 139400 | 58 |
| 338 | 20230915 | 132100 | 9800927500 | 139400 | 139400 | 139500 | 139400 | 192 |
| 339 | 20230915 | 132000 | 9774147000 | 139400 | 139300 | 139500 | 139200 | 425 |
| 340 | 20230915 | 131900 | 9714925400 | 139300 | 139400 | 139500 | 139200 | 728 |
| 341 | 20230915 | 131800 | 9613576100 | 139400 | 139300 | 139400 | 139300 | 227 |
| 342 | 20230915 | 131700 | 9581942200 | 139400 | 139300 | 139400 | 139200 | 91 |
| 343 | 20230915 | 131600 | 9569263500 | 139200 | 139200 | 139300 | 139200 | 33 |
| 344 | 20230915 | 131500 | 9564668200 | 139200 | 139300 | 139400 | 139200 | 300 |
| 345 | 20230915 | 131400 | 9522868200 | 139200 | 139300 | 139300 | 139200 | 154 |
| 346 | 20230915 | 131300 | 9501418800 | 139200 | 139200 | 139300 | 139200 | 142 |
| 347 | 20230915 | 131200 | 9481640900 | 139200 | 139300 | 139400 | 139200 | 136 |
| 348 | 20230915 | 131100 | 9462695700 | 139300 | 139300 | 139300 | 139200 | 511 |
| 349 | 20230915 | 131000 | 9391515400 | 139300 | 139300 | 139300 | 139200 | 63 |
| 350 | 20230915 | 130900 | 9382743000 | 139300 | 139300 | 139300 | 139200 | 24 |
| 351 | 20230915 | 130800 | 9379401100 | 139300 | 139200 | 139300 | 139200 | 64 |
| 352 | 20230915 | 130700 | 9370490500 | 139200 | 139200 | 139300 | 139200 | 173 |
| 353 | 20230915 | 130600 | 9346393700 | 139200 | 139200 | 139300 | 139200 | 94 |
| 354 | 20230915 | 130500 | 9333308200 | 139200 | 139200 | 139300 | 139200 | 37 |
| 355 | 20230915 | 130400 | 9328156800 | 139200 | 139200 | 139400 | 139200 | 93 |
| 356 | 20230915 | 130300 | 9315204000 | 139300 | 139300 | 139400 | 139200 | 593 |
| 357 | 20230915 | 130200 | 9232585000 | 139200 | 139200 | 139300 | 139200 | 24 |
| 358 | 20230915 | 130100 | 9229244100 | 139300 | 139200 | 139300 | 139200 | 40 |
| 359 | 20230915 | 130000 | 9223674100 | 139200 | 139200 | 139300 | 139200 | 37 |
| 360 | 20230915 | 125900 | 9218522100 | 139300 | 139200 | 139300 | 139200 | 21 |
| 361 | 20230915 | 125800 | 9215598800 | 139300 | 139100 | 139300 | 139100 | 84 |
| 362 | 20230915 | 125700 | 9203906300 | 139100 | 139200 | 139300 | 139100 | 149 |
| 363 | 20230915 | 125600 | 9183160300 | 139100 | 139300 | 139300 | 139000 | 519 |
| 364 | 20230915 | 125500 | 9110961700 | 139200 | 139200 | 139400 | 139100 | 378 |
| 365 | 20230915 | 125400 | 9058332000 | 139200 | 139400 | 139400 | 139200 | 172 |
| 366 | 20230915 | 125300 | 9034370800 | 139400 | 139300 | 139400 | 139300 | 76 |
| 367 | 20230915 | 125200 | 9023778000 | 139400 | 139200 | 139400 | 139200 | 14 |
| 368 | 20230915 | 125100 | 9021827900 | 139300 | 139300 | 139300 | 139200 | 26 |
| 369 | 20230915 | 125000 | 9018206900 | 139300 | 139200 | 139400 | 139200 | 89 |
| 370 | 20230915 | 124900 | 9005811000 | 139200 | 139200 | 139300 | 139200 | 22 |
| 371 | 20230915 | 124800 | 9002748000 | 139200 | 139300 | 139300 | 139200 | 194 |
| 372 | 20230915 | 124700 | 8975741100 | 139200 | 139200 | 139300 | 139200 | 130 |
| 373 | 20230915 | 124600 | 8957634700 | 139300 | 139300 | 139400 | 139300 | 41 |
| 374 | 20230915 | 124500 | 8951923300 | 139300 | 139300 | 139400 | 139300 | 30 |
| 375 | 20230915 | 124400 | 8947744100 | 139400 | 139600 | 139600 | 139300 | 230 |
| 376 | 20230915 | 124300 | 8915661500 | 139600 | 139300 | 139600 | 139300 | 27 |
| 377 | 20230915 | 124200 | 8911899800 | 139200 | 139400 | 139400 | 139200 | 200 |
| 378 | 20230915 | 124100 | 8884040100 | 139400 | 139400 | 139400 | 139300 | 29 |
| 379 | 20230915 | 124000 | 8879998400 | 139400 | 139300 | 139400 | 139300 | 132 |
| 380 | 20230915 | 123900 | 8861599800 | 139300 | 139300 | 139500 | 139300 | 651 |
| 381 | 20230915 | 123800 | 8770849300 | 139300 | 139300 | 139300 | 139300 | 33 |
| 382 | 20230915 | 123700 | 8766252400 | 139300 | 139300 | 139500 | 139300 | 234 |
| 383 | 20230915 | 123600 | 8733640700 | 139300 | 139200 | 139300 | 139200 | 92 |
| 384 | 20230915 | 123500 | 8720827300 | 139200 | 139300 | 139300 | 139200 | 24 |
| 385 | 20230915 | 123400 | 8717485700 | 139300 | 139200 | 139300 | 139200 | 13 |
| 386 | 20230915 | 123300 | 8715676000 | 139200 | 139300 | 139300 | 139200 | 30 |
| 387 | 20230915 | 123200 | 8711498400 | 139200 | 139400 | 139400 | 139200 | 21 |
| 388 | 20230915 | 123100 | 8708573700 | 139200 | 139200 | 139300 | 139200 | 74 |
| 389 | 20230915 | 123000 | 8698266600 | 139200 | 139300 | 139500 | 139200 | 191 |
| 390 | 20230915 | 122900 | 8671663200 | 139200 | 139300 | 139300 | 139200 | 222 |
| 391 | 20230915 | 122800 | 8640760600 | 139200 | 139300 | 139400 | 139200 | 385 |
| 392 | 20230915 | 122700 | 8587133800 | 139300 | 139500 | 139500 | 139300 | 83 |
| 393 | 20230915 | 122600 | 8575558200 | 139400 | 139300 | 139400 | 139300 | 22 |
| 394 | 20230915 | 122500 | 8572492600 | 139400 | 139300 | 139500 | 139300 | 34 |
| 395 | 20230915 | 122400 | 8567752900 | 139600 | 139400 | 139600 | 139300 | 44 |
| 396 | 20230915 | 122300 | 8561617500 | 139400 | 139400 | 139600 | 139400 | 411 |
| 397 | 20230915 | 122200 | 8504277000 | 139400 | 139600 | 139600 | 139400 | 107 |
| 398 | 20230915 | 122100 | 8489350400 | 139400 | 139500 | 139600 | 139400 | 124 |
| 399 | 20230915 | 122000 | 8472050300 | 139400 | 139300 | 139700 | 139300 | 137 |
| 400 | 20230915 | 121900 | 8452948600 | 139300 | 139400 | 139600 | 139300 | 435 |
| 401 | 20230915 | 121800 | 8392275100 | 139600 | 139500 | 139600 | 139400 | 194 |
| 402 | 20230915 | 121700 | 8365207200 | 139500 | 139300 | 139500 | 139300 | 18 |
| 403 | 20230915 | 121600 | 8362698600 | 139300 | 139400 | 139500 | 139300 | 198 |
| 404 | 20230915 | 121500 | 8335088900 | 139400 | 139500 | 139500 | 139400 | 10 |
| 405 | 20230915 | 121400 | 8333694800 | 139400 | 139500 | 139500 | 139400 | 63 |
| 406 | 20230915 | 121300 | 8324908500 | 139500 | 139400 | 139500 | 139300 | 184 |
| 407 | 20230915 | 121200 | 8299246200 | 139500 | 139400 | 139500 | 139300 | 226 |
| 408 | 20230915 | 121100 | 8267731700 | 139400 | 139500 | 139500 | 139300 | 237 |
| 409 | 20230915 | 121000 | 8234685900 | 139500 | 139400 | 139500 | 139300 | 358 |
| 410 | 20230915 | 120900 | 8184762100 | 139400 | 139300 | 139400 | 139100 | 62 |
| 411 | 20230915 | 120800 | 8176125300 | 139100 | 139100 | 139200 | 139100 | 17 |
| 412 | 20230915 | 120700 | 8173760400 | 139100 | 139200 | 139400 | 139100 | 167 |
| 413 | 20230915 | 120600 | 8150496800 | 139200 | 139200 | 139200 | 139100 | 100 |
| 414 | 20230915 | 120500 | 8136577700 | 139200 | 139300 | 139300 | 139200 | 140 |
| 415 | 20230915 | 120400 | 8117077200 | 139300 | 139100 | 139300 | 139000 | 309 |
| 416 | 20230915 | 120300 | 8074058400 | 139000 | 139200 | 139200 | 139000 | 111 |
| 417 | 20230915 | 120200 | 8058614900 | 139100 | 138900 | 139200 | 138900 | 453 |
| 418 | 20230915 | 120100 | 7995616400 | 139000 | 138900 | 139000 | 138900 | 81 |
| 419 | 20230915 | 120000 | 7984361500 | 138900 | 139000 | 139000 | 138900 | 251 |
| 420 | 20230915 | 115900 | 7949487500 | 139000 | 138900 | 139300 | 138900 | 363 |
| 421 | 20230915 | 115800 | 7898996900 | 138900 | 138900 | 139000 | 138900 | 32 |
| 422 | 20230915 | 115700 | 7894551600 | 138900 | 139000 | 139200 | 138900 | 109 |
| 423 | 20230915 | 115600 | 7879393000 | 139200 | 138900 | 139200 | 138900 | 246 |
| 424 | 20230915 | 115500 | 7845183700 | 138900 | 139000 | 139000 | 138900 | 59 |
| 425 | 20230915 | 115400 | 7836987400 | 138900 | 139100 | 139200 | 138900 | 545 |
| 426 | 20230915 | 115300 | 7761216600 | 139000 | 139200 | 139200 | 139000 | 116 |
| 427 | 20230915 | 115200 | 7745077100 | 139100 | 139100 | 139100 | 139000 | 32 |
| 428 | 20230915 | 115100 | 7740627600 | 139000 | 139100 | 139200 | 139000 | 120 |
| 429 | 20230915 | 115000 | 7723936200 | 139200 | 139100 | 139200 | 139000 | 308 |
| 430 | 20230915 | 114900 | 7681081600 | 139100 | 139000 | 139100 | 139000 | 28 |
| 431 | 20230915 | 114800 | 7677187800 | 139000 | 139200 | 139200 | 139000 | 50 |
| 432 | 20230915 | 114700 | 7670232900 | 139100 | 139100 | 139100 | 139000 | 91 |
| 433 | 20230915 | 114600 | 7657576600 | 139100 | 139000 | 139200 | 138900 | 176 |
| 434 | 20230915 | 114500 | 7633090300 | 139000 | 138900 | 139000 | 138900 | 37 |
| 435 | 20230915 | 114400 | 7627949800 | 139000 | 139000 | 139100 | 139000 | 135 |
| 436 | 20230915 | 114300 | 7609184400 | 139000 | 139000 | 139100 | 139000 | 300 |
| 437 | 20230915 | 114200 | 7567476400 | 139000 | 139000 | 139200 | 139000 | 165 |
| 438 | 20230915 | 114100 | 7544533200 | 139000 | 139100 | 139300 | 139000 | 265 |
| 439 | 20230915 | 114000 | 7507650700 | 139200 | 139000 | 139200 | 139000 | 207 |
| 440 | 20230915 | 113900 | 7478870900 | 139100 | 139100 | 139200 | 139000 | 149 |
| 441 | 20230915 | 113800 | 7458142800 | 139100 | 139000 | 139100 | 139000 | 27 |
| 442 | 20230915 | 113700 | 7454389000 | 139000 | 139100 | 139100 | 139000 | 23 |
| 443 | 20230915 | 113600 | 7451191500 | 139000 | 139100 | 139100 | 139000 | 292 |
| 444 | 20230915 | 113500 | 7410576400 | 139100 | 139400 | 139400 | 139000 | 491 |
| 445 | 20230915 | 113400 | 7342198500 | 139400 | 139300 | 139500 | 139300 | 199 |
| 446 | 20230915 | 113300 | 7314455400 | 139400 | 139400 | 139400 | 139300 | 30 |
| 447 | 20230915 | 113200 | 7310275000 | 139300 | 139400 | 139400 | 139300 | 116 |
| 448 | 20230915 | 113100 | 7294106300 | 139300 | 139300 | 139400 | 139200 | 245 |
| 449 | 20230915 | 113000 | 7259978600 | 139300 | 139200 | 139300 | 139200 | 44 |
| 450 | 20230915 | 112900 | 7253852700 | 139200 | 139200 | 139300 | 139200 | 123 |
| 451 | 20230915 | 112800 | 7236720600 | 139300 | 139000 | 139300 | 139000 | 504 |
| 452 | 20230915 | 112700 | 7166575400 | 139000 | 139000 | 139200 | 138900 | 272 |
| 453 | 20230915 | 112600 | 7128747400 | 139000 | 139100 | 139200 | 139000 | 201 |
| 454 | 20230915 | 112500 | 7100788200 | 139100 | 139200 | 139200 | 139100 | 93 |
| 455 | 20230915 | 112400 | 7087849300 | 139100 | 139200 | 139200 | 139000 | 1087 |
| 456 | 20230915 | 112300 | 6936658200 | 139100 | 139100 | 139200 | 139100 | 31 |
| 457 | 20230915 | 112200 | 6932345000 | 139200 | 139100 | 139200 | 139100 | 36 |
| 458 | 20230915 | 112100 | 6927334500 | 139100 | 139100 | 139200 | 139100 | 11 |
| 459 | 20230915 | 112000 | 6925804300 | 139100 | 139100 | 139200 | 139100 | 167 |
| 460 | 20230915 | 111900 | 6902564000 | 139100 | 139300 | 139300 | 139100 | 141 |
| 461 | 20230915 | 111800 | 6882923800 | 139300 | 139400 | 139400 | 139200 | 557 |
| 462 | 20230915 | 111700 | 6805313800 | 139400 | 139300 | 139400 | 139300 | 130 |
| 463 | 20230915 | 111600 | 6787198100 | 139300 | 139300 | 139400 | 139100 | 240 |
| 464 | 20230915 | 111500 | 6753760900 | 139200 | 139200 | 139200 | 139100 | 168 |
| 465 | 20230915 | 111400 | 6730376200 | 139200 | 139200 | 139500 | 139200 | 212 |
| 466 | 20230915 | 111300 | 6700837100 | 139100 | 139300 | 139300 | 139100 | 94 |
| 467 | 20230915 | 111200 | 6687751700 | 139200 | 139100 | 139400 | 139000 | 498 |
| 468 | 20230915 | 111100 | 6618424600 | 139000 | 139300 | 139300 | 138800 | 809 |
| 469 | 20230915 | 111000 | 6505995100 | 139200 | 139100 | 139300 | 139100 | 60 |
| 470 | 20230915 | 110900 | 6497644200 | 139100 | 139100 | 139200 | 139100 | 39 |
| 471 | 20230915 | 110800 | 6492218100 | 139200 | 139500 | 139500 | 139200 | 438 |
| 472 | 20230915 | 110700 | 6431212500 | 139500 | 139300 | 139500 | 139200 | 232 |
| 473 | 20230915 | 110600 | 6398879000 | 139200 | 139300 | 139400 | 139200 | 162 |
| 474 | 20230915 | 110500 | 6376311800 | 139400 | 139400 | 139500 | 139300 | 193 |
| 475 | 20230915 | 110400 | 6349407300 | 139500 | 139700 | 139700 | 139500 | 138 |
| 476 | 20230915 | 110300 | 6330148900 | 139700 | 139800 | 139800 | 139600 | 85 |
| 477 | 20230915 | 110200 | 6318275300 | 139700 | 139800 | 139800 | 139700 | 80 |
| 478 | 20230915 | 110100 | 6307097100 | 139800 | 140000 | 140000 | 139700 | 346 |
| 479 | 20230915 | 110000 | 6258716000 | 140000 | 139600 | 140000 | 139600 | 623 |
| 480 | 20230915 | 105900 | 6171573300 | 139700 | 139500 | 139700 | 139500 | 1055 |
| 481 | 20230915 | 105800 | 6024203200 | 139600 | 139400 | 139600 | 139400 | 340 |
| 482 | 20230915 | 105700 | 5976761200 | 139500 | 139500 | 139600 | 139400 | 113 |
| 483 | 20230915 | 105600 | 5960989600 | 139500 | 139600 | 139600 | 139500 | 61 |
| 484 | 20230915 | 105500 | 5952479000 | 139500 | 139400 | 139600 | 139400 | 488 |
| 485 | 20230915 | 105400 | 5884383500 | 139500 | 139500 | 139500 | 139400 | 37 |
| 486 | 20230915 | 105300 | 5879222400 | 139500 | 139500 | 139500 | 139400 | 37 |
| 487 | 20230915 | 105200 | 5874061600 | 139500 | 139500 | 139500 | 139400 | 43 |
| 488 | 20230915 | 105100 | 5868064000 | 139400 | 139500 | 139500 | 139400 | 94 |
| 489 | 20230915 | 105000 | 5854951500 | 139500 | 139600 | 139600 | 139300 | 175 |
| 490 | 20230915 | 104900 | 5830536500 | 139600 | 139300 | 139600 | 139300 | 158 |
| 491 | 20230915 | 104800 | 5808513100 | 139400 | 139500 | 139500 | 139300 | 213 |
| 492 | 20230915 | 104700 | 5778820900 | 139500 | 139800 | 139800 | 139400 | 294 |
| 493 | 20230915 | 104600 | 5737814000 | 139800 | 139300 | 139800 | 139300 | 468 |
| 494 | 20230915 | 104500 | 5672525000 | 139500 | 139500 | 139500 | 139300 | 118 |
| 495 | 20230915 | 104400 | 5656073300 | 139500 | 139300 | 139500 | 139200 | 140 |
| 496 | 20230915 | 104300 | 5636564300 | 139300 | 139300 | 139300 | 139200 | 36 |
| 497 | 20230915 | 104200 | 5631550500 | 139300 | 139200 | 139300 | 139200 | 43 |
| 498 | 20230915 | 104100 | 5625562000 | 139300 | 139300 | 139300 | 139200 | 223 |
| 499 | 20230915 | 104000 | 5594499200 | 139300 | 139300 | 139400 | 139200 | 52 |
| 500 | 20230915 | 103900 | 5587256400 | 139400 | 139200 | 139400 | 139000 | 355 |
| 501 | 20230915 | 103800 | 5537890800 | 139200 | 139100 | 139300 | 139100 | 129 |
| 502 | 20230915 | 103700 | 5519941300 | 139100 | 139200 | 139200 | 139000 | 737 |
| 503 | 20230915 | 103600 | 5417465600 | 139200 | 139200 | 139200 | 139000 | 123 |
| 504 | 20230915 | 103500 | 5400364500 | 139100 | 139200 | 139200 | 139000 | 76 |
| 505 | 20230915 | 103400 | 5389793800 | 139100 | 139400 | 139400 | 139000 | 339 |
| 506 | 20230915 | 103300 | 5342637200 | 139400 | 139600 | 139600 | 139100 | 509 |
| 507 | 20230915 | 103200 | 5271731100 | 139600 | 139500 | 139600 | 139400 | 29 |
| 508 | 20230915 | 103100 | 5267685900 | 139600 | 139700 | 139700 | 139300 | 2263 |
| 509 | 20230915 | 103000 | 4951833800 | 139600 | 139800 | 139900 | 139600 | 1909 |
| 510 | 20230915 | 102900 | 4685296300 | 140000 | 139900 | 140000 | 139800 | 171 |
| 511 | 20230915 | 102800 | 4661376700 | 139900 | 139900 | 139900 | 139800 | 273 |
| 512 | 20230915 | 102700 | 4623185400 | 139900 | 139900 | 139900 | 139800 | 116 |
| 513 | 20230915 | 102600 | 4606958100 | 139900 | 139800 | 139900 | 139600 | 233 |
| 514 | 20230915 | 102500 | 4574386200 | 139700 | 139700 | 139900 | 139700 | 356 |
| 515 | 20230915 | 102400 | 4524623700 | 139700 | 139700 | 139800 | 139600 | 242 |
| 516 | 20230915 | 102300 | 4490821000 | 139800 | 139800 | 139800 | 139700 | 31 |
| 517 | 20230915 | 102200 | 4486487400 | 139700 | 139700 | 139800 | 139700 | 71 |
| 518 | 20230915 | 102100 | 4476566000 | 139700 | 139800 | 139800 | 139700 | 200 |
| 519 | 20230915 | 102000 | 4448613600 | 139800 | 139800 | 139800 | 139700 | 142 |
| 520 | 20230915 | 101900 | 4428766300 | 139800 | 139900 | 139900 | 139700 | 585 |
| 521 | 20230915 | 101800 | 4346955700 | 139900 | 140100 | 140100 | 139900 | 162 |
| 522 | 20230915 | 101700 | 4324274300 | 140100 | 140100 | 140200 | 140000 | 483 |
| 523 | 20230915 | 101600 | 4256604000 | 140100 | 140000 | 140100 | 140000 | 418 |
| 524 | 20230915 | 101500 | 4198080100 | 140000 | 139800 | 140000 | 139700 | 1799 |
| 525 | 20230915 | 101400 | 3946344200 | 139800 | 139500 | 139800 | 139400 | 961 |
| 526 | 20230915 | 101300 | 3812103900 | 139500 | 139600 | 139600 | 139500 | 48 |
| 527 | 20230915 | 101200 | 3805405400 | 139600 | 139600 | 139600 | 139500 | 236 |
| 528 | 20230915 | 101100 | 3772465300 | 139600 | 139500 | 139600 | 139400 | 353 |
| 529 | 20230915 | 101000 | 3723218600 | 139500 | 139600 | 139700 | 139400 | 498 |
| 530 | 20230915 | 100900 | 3653758700 | 139700 | 139500 | 139700 | 139500 | 409 |
| 531 | 20230915 | 100800 | 3596665100 | 139600 | 139500 | 139600 | 139400 | 777 |
| 532 | 20230915 | 100700 | 3488269100 | 139500 | 139400 | 139500 | 139400 | 363 |
| 533 | 20230915 | 100600 | 3437647000 | 139400 | 139300 | 139400 | 139200 | 116 |
| 534 | 20230915 | 100500 | 3421488100 | 139300 | 139200 | 139400 | 139200 | 246 |
| 535 | 20230915 | 100400 | 3387222000 | 139300 | 139400 | 139500 | 139300 | 663 |
| 536 | 20230915 | 100300 | 3294796300 | 139500 | 139500 | 139500 | 139400 | 83 |
| 537 | 20230915 | 100200 | 3283218700 | 139500 | 139400 | 139500 | 139300 | 276 |
| 538 | 20230915 | 100100 | 3244740200 | 139400 | 139300 | 139400 | 139200 | 108 |
| 539 | 20230915 | 100000 | 3229694500 | 139300 | 139300 | 139300 | 139100 | 147 |
| 540 | 20230915 | 095900 | 3209230300 | 139200 | 139300 | 139400 | 139200 | 84 |
| 541 | 20230915 | 095800 | 3197536500 | 139400 | 139200 | 139400 | 139200 | 879 |
| 542 | 20230915 | 095700 | 3075118000 | 139100 | 139100 | 139200 | 139100 | 98 |
| 543 | 20230915 | 095600 | 3061484400 | 139100 | 139100 | 139300 | 139000 | 435 |
| 544 | 20230915 | 095500 | 3000951700 | 139100 | 139100 | 139100 | 139000 | 36 |
| 545 | 20230915 | 095400 | 2995945000 | 139100 | 138900 | 139100 | 138900 | 133 |
| 546 | 20230915 | 095300 | 2977469900 | 138900 | 139300 | 139300 | 138900 | 591 |
| 547 | 20230915 | 095200 | 2895301100 | 139200 | 139100 | 139300 | 139100 | 590 |
| 548 | 20230915 | 095100 | 2813203000 | 139100 | 139000 | 139100 | 139000 | 194 |
| 549 | 20230915 | 095000 | 2786235200 | 139000 | 138900 | 139000 | 138900 | 40 |
| 550 | 20230915 | 094900 | 2780677900 | 138900 | 138900 | 139000 | 138900 | 96 |
| 551 | 20230915 | 094800 | 2767342000 | 138900 | 138900 | 139000 | 138700 | 215 |
| 552 | 20230915 | 094700 | 2737491800 | 138900 | 139100 | 139100 | 138900 | 355 |
| 553 | 20230915 | 094600 | 2688156800 | 139000 | 138900 | 139100 | 138900 | 133 |
| 554 | 20230915 | 094500 | 2669669100 | 138900 | 139100 | 139100 | 138900 | 219 |
| 555 | 20230915 | 094400 | 2639232800 | 139000 | 138800 | 139000 | 138800 | 152 |
| 556 | 20230915 | 094300 | 2618114300 | 138800 | 138600 | 138800 | 138600 | 242 |
| 557 | 20230915 | 094200 | 2584560900 | 138600 | 138700 | 138700 | 138600 | 68 |
| 558 | 20230915 | 094100 | 2575135300 | 138600 | 138700 | 138800 | 138600 | 27 |
| 559 | 20230915 | 094000 | 2571389400 | 138700 | 138700 | 138800 | 138600 | 434 |
| 560 | 20230915 | 093900 | 2511216400 | 138700 | 138700 | 138800 | 138600 | 1006 |
| 561 | 20230915 | 093800 | 2371696800 | 138800 | 138700 | 138900 | 138700 | 115 |
| 562 | 20230915 | 093700 | 2355737700 | 138700 | 138200 | 138900 | 138200 | 1430 |
| 563 | 20230915 | 093600 | 2157797900 | 138300 | 138400 | 138400 | 138300 | 70 |
| 564 | 20230915 | 093500 | 2148115200 | 138400 | 138400 | 138500 | 138300 | 315 |
| 565 | 20230915 | 093400 | 2104531300 | 138600 | 138000 | 138600 | 138000 | 675 |
| 566 | 20230915 | 093300 | 2011078900 | 138000 | 138100 | 138100 | 138000 | 43 |
| 567 | 20230915 | 093200 | 2005141200 | 138100 | 138000 | 138100 | 138000 | 12 |
| 568 | 20230915 | 093100 | 2003484500 | 138100 | 138000 | 138400 | 138000 | 222 |
| 569 | 20230915 | 093000 | 1972814700 | 138000 | 138000 | 138100 | 138000 | 42 |
| 570 | 20230915 | 092900 | 1967017300 | 138100 | 138000 | 138100 | 137800 | 164 |
| 571 | 20230915 | 092800 | 1944405500 | 138000 | 138100 | 138100 | 137800 | 545 |
| 572 | 20230915 | 092700 | 1869245400 | 138000 | 138000 | 138100 | 137900 | 282 |
| 573 | 20230915 | 092600 | 1830329400 | 138000 | 138000 | 138000 | 137900 | 132 |
| 574 | 20230915 | 092500 | 1812113600 | 138000 | 137800 | 138200 | 137800 | 382 |
| 575 | 20230915 | 092400 | 1759398800 | 137800 | 137700 | 137800 | 137600 | 542 |
| 576 | 20230915 | 092300 | 1684734300 | 137600 | 137600 | 137700 | 137600 | 57 |
| 577 | 20230915 | 092200 | 1676890500 | 137600 | 137700 | 137700 | 137600 | 35 |
| 578 | 20230915 | 092100 | 1672074200 | 137700 | 137700 | 137700 | 137700 | 122 |
| 579 | 20230915 | 092000 | 1655274800 | 137700 | 137700 | 137700 | 137700 | 162 |
| 580 | 20230915 | 091900 | 1632967400 | 137700 | 137800 | 137900 | 137700 | 28 |
| 581 | 20230915 | 091800 | 1629109000 | 137800 | 137700 | 137800 | 137600 | 273 |
| 582 | 20230915 | 091700 | 1591532200 | 137600 | 137700 | 137700 | 137500 | 556 |
| 583 | 20230915 | 091600 | 1515030300 | 137700 | 137600 | 137700 | 137600 | 196 |
| 584 | 20230915 | 091500 | 1488059400 | 137600 | 137900 | 137900 | 137600 | 424 |
| 585 | 20230915 | 091400 | 1429626200 | 137900 | 137800 | 137900 | 137700 | 180 |
| 586 | 20230915 | 091300 | 1404812200 | 137800 | 137500 | 137800 | 137500 | 185 |
| 587 | 20230915 | 091200 | 1379364100 | 137400 | 137500 | 137600 | 137400 | 127 |
| 588 | 20230915 | 091100 | 1361902900 | 137600 | 137500 | 137700 | 137500 | 225 |
| 589 | 20230915 | 091000 | 1330944600 | 137500 | 137500 | 137600 | 137400 | 197 |
| 590 | 20230915 | 090900 | 1303858200 | 137500 | 137300 | 137500 | 137300 | 404 |
| 591 | 20230915 | 090800 | 1248372700 | 137300 | 137800 | 137800 | 137300 | 1020 |
| 592 | 20230915 | 090700 | 1107992100 | 137800 | 137800 | 137800 | 137800 | 374 |
| 593 | 20230915 | 090600 | 1056454900 | 137700 | 137900 | 137900 | 137700 | 151 |
| 594 | 20230915 | 090500 | 1035655700 | 137800 | 138200 | 138200 | 137800 | 564 |
| 595 | 20230915 | 090400 | 957836400 | 138200 | 138300 | 138500 | 138100 | 467 |
| 596 | 20230915 | 090300 | 893274900 | 138300 | 139400 | 139400 | 138200 | 1455 |
| 597 | 20230915 | 090200 | 691460400 | 139400 | 138000 | 139600 | 138000 | 1858 |
| 598 | 20230915 | 090100 | 433359400 | 137900 | 137100 | 138000 | 137100 | 518 |
| 599 | 20230915 | 090000 | 362069100 | 137100 | 137300 | 137900 | 137000 | 2624 |