34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 185300 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 8833 |
| 3 | 20230914 | 185200 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 4 | 20230914 | 185100 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 5 | 20230914 | 185000 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 6 | 20230914 | 184900 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 7 | 20230914 | 184800 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 8 | 20230914 | 184700 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 9 | 20230914 | 184600 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 10 | 20230914 | 184500 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 11 | 20230914 | 184400 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 12 | 20230914 | 184300 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 13 | 20230914 | 184200 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 14 | 20230914 | 184100 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 15 | 20230914 | 184000 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 16 | 20230914 | 183900 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 17 | 20230914 | 183800 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 18 | 20230914 | 183700 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 19 | 20230914 | 183600 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 20 | 20230914 | 183500 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 21 | 20230914 | 183400 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 22 | 20230914 | 183300 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 23 | 20230914 | 183200 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 24 | 20230914 | 183100 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 25 | 20230914 | 183000 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 26 | 20230914 | 182900 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 27 | 20230914 | 182800 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 28 | 20230914 | 182700 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 29 | 20230914 | 182600 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 30 | 20230914 | 182500 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 31 | 20230914 | 182400 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 32 | 20230914 | 182300 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 8833 |
| 33 | 20230914 | 182200 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 34 | 20230914 | 182100 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 35 | 20230914 | 182000 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 36 | 20230914 | 181900 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 37 | 20230914 | 181800 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 38 | 20230914 | 181700 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 39 | 20230914 | 181600 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 40 | 20230914 | 181500 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 41 | 20230914 | 181400 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 42 | 20230914 | 181300 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 43 | 20230914 | 181200 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 44 | 20230914 | 181100 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 45 | 20230914 | 181000 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 46 | 20230914 | 180900 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 47 | 20230914 | 180800 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 48 | 20230914 | 180700 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 49 | 20230914 | 180600 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 50 | 20230914 | 180500 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 51 | 20230914 | 180400 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 52 | 20230914 | 180300 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 53 | 20230914 | 180200 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 54 | 20230914 | 180100 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 55 | 20230914 | 180000 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 56 | 20230914 | 175900 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 57 | 20230914 | 175800 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 58 | 20230914 | 175700 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 59 | 20230914 | 175600 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 60 | 20230914 | 175500 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 61 | 20230914 | 175400 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 62 | 20230914 | 175300 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 8833 |
| 63 | 20230914 | 175200 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 64 | 20230914 | 175100 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 65 | 20230914 | 175000 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 66 | 20230914 | 174900 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 67 | 20230914 | 174800 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 68 | 20230914 | 174700 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 69 | 20230914 | 174600 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 70 | 20230914 | 174500 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 71 | 20230914 | 174400 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 72 | 20230914 | 174300 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 73 | 20230914 | 174200 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 74 | 20230914 | 174100 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 75 | 20230914 | 174000 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 76 | 20230914 | 173900 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 77 | 20230914 | 173800 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 78 | 20230914 | 173700 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 79 | 20230914 | 173600 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 80 | 20230914 | 173500 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 81 | 20230914 | 173400 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 82 | 20230914 | 173300 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 83 | 20230914 | 173200 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 84 | 20230914 | 173100 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 85 | 20230914 | 173000 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 86 | 20230914 | 172900 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 87 | 20230914 | 172800 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 88 | 20230914 | 172700 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 89 | 20230914 | 172600 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 90 | 20230914 | 172500 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 91 | 20230914 | 172400 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 92 | 20230914 | 172300 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 8833 |
| 93 | 20230914 | 172200 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 94 | 20230914 | 172100 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 95 | 20230914 | 172000 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 96 | 20230914 | 171900 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 97 | 20230914 | 171800 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 98 | 20230914 | 171700 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 99 | 20230914 | 171600 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 100 | 20230914 | 171500 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 101 | 20230914 | 171400 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 102 | 20230914 | 171300 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 103 | 20230914 | 171200 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 104 | 20230914 | 171100 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 105 | 20230914 | 171000 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 106 | 20230914 | 170900 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 107 | 20230914 | 170800 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 108 | 20230914 | 170700 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 109 | 20230914 | 170600 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 110 | 20230914 | 170500 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 111 | 20230914 | 170400 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 112 | 20230914 | 170300 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 113 | 20230914 | 170200 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 114 | 20230914 | 170100 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 115 | 20230914 | 170000 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 116 | 20230914 | 165900 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 117 | 20230914 | 165800 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 118 | 20230914 | 165700 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 119 | 20230914 | 165600 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 120 | 20230914 | 165500 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 121 | 20230914 | 165400 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 122 | 20230914 | 165300 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 8833 |
| 123 | 20230914 | 165200 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 124 | 20230914 | 165100 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 125 | 20230914 | 165000 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 126 | 20230914 | 164900 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 127 | 20230914 | 164800 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 128 | 20230914 | 164700 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 129 | 20230914 | 164600 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 130 | 20230914 | 164500 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 131 | 20230914 | 164400 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 132 | 20230914 | 164300 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 133 | 20230914 | 164200 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 134 | 20230914 | 164100 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 135 | 20230914 | 164000 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 136 | 20230914 | 163900 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 137 | 20230914 | 163800 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 138 | 20230914 | 163700 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 139 | 20230914 | 163600 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 140 | 20230914 | 163500 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 141 | 20230914 | 163400 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 142 | 20230914 | 163300 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 143 | 20230914 | 163200 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 144 | 20230914 | 163100 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 145 | 20230914 | 163000 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 146 | 20230914 | 162900 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 147 | 20230914 | 162800 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 148 | 20230914 | 162700 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 149 | 20230914 | 162600 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 150 | 20230914 | 162500 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 151 | 20230914 | 162400 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 152 | 20230914 | 162300 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 8833 |
| 153 | 20230914 | 162200 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 154 | 20230914 | 162100 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 155 | 20230914 | 162000 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 156 | 20230914 | 161900 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 157 | 20230914 | 161800 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 158 | 20230914 | 161700 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 159 | 20230914 | 161600 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 160 | 20230914 | 161500 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 161 | 20230914 | 161400 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 162 | 20230914 | 161300 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 163 | 20230914 | 161200 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 164 | 20230914 | 161100 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 165 | 20230914 | 161000 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 166 | 20230914 | 160900 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 167 | 20230914 | 160800 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 168 | 20230914 | 160700 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 169 | 20230914 | 160600 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 170 | 20230914 | 160500 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 171 | 20230914 | 160400 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 172 | 20230914 | 160300 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 173 | 20230914 | 160200 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 174 | 20230914 | 160100 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 175 | 20230914 | 160000 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 176 | 20230914 | 155900 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 177 | 20230914 | 155800 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 178 | 20230914 | 155700 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 179 | 20230914 | 155600 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 180 | 20230914 | 155500 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 181 | 20230914 | 155400 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 182 | 20230914 | 155300 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 8833 |
| 183 | 20230914 | 155200 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 184 | 20230914 | 155100 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 185 | 20230914 | 155000 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 186 | 20230914 | 154900 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 187 | 20230914 | 154800 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 188 | 20230914 | 154700 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 189 | 20230914 | 154600 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 190 | 20230914 | 154500 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 191 | 20230914 | 154400 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 192 | 20230914 | 154300 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 193 | 20230914 | 154200 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 194 | 20230914 | 154100 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 195 | 20230914 | 154000 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 196 | 20230914 | 153900 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 197 | 20230914 | 153800 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 198 | 20230914 | 153700 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 199 | 20230914 | 153600 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 200 | 20230914 | 153500 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 201 | 20230914 | 153400 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 202 | 20230914 | 153300 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 203 | 20230914 | 153200 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 204 | 20230914 | 153100 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 205 | 20230914 | 153000 | 44452230800 | 180000 | 180000 | 180000 | 180000 | 8833 |
| 206 | 20230914 | 152900 | 42862290800 | 179900 | 179900 | 179900 | 179900 | 0 |
| 207 | 20230914 | 152800 | 42862290800 | 179900 | 179900 | 179900 | 179900 | 0 |
| 208 | 20230914 | 152700 | 42862290800 | 179900 | 179900 | 179900 | 179900 | 0 |
| 209 | 20230914 | 152600 | 42862290800 | 179900 | 179900 | 179900 | 179900 | 0 |
| 210 | 20230914 | 152500 | 42862290800 | 179900 | 179900 | 179900 | 179900 | 0 |
| 211 | 20230914 | 152400 | 42862290800 | 179900 | 179900 | 179900 | 179900 | 0 |
| 212 | 20230914 | 152300 | 42862290800 | 179900 | 179900 | 179900 | 179900 | 0 |
| 213 | 20230914 | 152200 | 42862290800 | 179900 | 179900 | 179900 | 179900 | 0 |
| 214 | 20230914 | 152100 | 42862290800 | 179900 | 179900 | 179900 | 179900 | 0 |
| 215 | 20230914 | 152000 | 42862290800 | 179900 | 179900 | 179900 | 179900 | 0 |
| 216 | 20230914 | 151900 | 42862290800 | 179900 | 179500 | 179900 | 179300 | 81 |
| 217 | 20230914 | 151800 | 42847749800 | 179500 | 179400 | 179800 | 179300 | 979 |
| 218 | 20230914 | 151700 | 42671937100 | 179300 | 179400 | 179500 | 179200 | 330 |
| 219 | 20230914 | 151600 | 42612763000 | 179400 | 179500 | 179500 | 179300 | 139 |
| 220 | 20230914 | 151500 | 42587826200 | 179500 | 179700 | 179700 | 179300 | 284 |
| 221 | 20230914 | 151400 | 42536850600 | 179700 | 179700 | 179700 | 179400 | 262 |
| 222 | 20230914 | 151300 | 42489790500 | 179600 | 179900 | 179900 | 179300 | 130 |
| 223 | 20230914 | 151200 | 42466445000 | 179900 | 179400 | 180000 | 179300 | 1460 |
| 224 | 20230914 | 151100 | 42203885400 | 179300 | 179200 | 179400 | 179100 | 198 |
| 225 | 20230914 | 151000 | 42168386800 | 179200 | 179000 | 179500 | 179000 | 305 |
| 226 | 20230914 | 150900 | 42113707100 | 179100 | 179200 | 179400 | 179100 | 360 |
| 227 | 20230914 | 150800 | 42049186200 | 179100 | 179200 | 179200 | 179100 | 112 |
| 228 | 20230914 | 150700 | 42029121100 | 179200 | 179000 | 179200 | 178700 | 415 |
| 229 | 20230914 | 150600 | 41954859600 | 179000 | 179300 | 179300 | 179000 | 172 |
| 230 | 20230914 | 150500 | 41924043000 | 179300 | 179300 | 179300 | 179000 | 260 |
| 231 | 20230914 | 150400 | 41877442000 | 179300 | 179000 | 179300 | 178900 | 319 |
| 232 | 20230914 | 150300 | 41820321900 | 179100 | 179300 | 179300 | 179000 | 247 |
| 233 | 20230914 | 150200 | 41776063400 | 179400 | 179300 | 179500 | 179300 | 208 |
| 234 | 20230914 | 150100 | 41738744900 | 179200 | 179300 | 179800 | 179100 | 298 |
| 235 | 20230914 | 150000 | 41685303600 | 179300 | 179900 | 180000 | 179200 | 612 |
| 236 | 20230914 | 145900 | 41575254900 | 179600 | 179800 | 180000 | 179500 | 379 |
| 237 | 20230914 | 145800 | 41507119100 | 179800 | 180000 | 180000 | 179500 | 280 |
| 238 | 20230914 | 145700 | 41456782800 | 179900 | 179600 | 180000 | 179500 | 672 |
| 239 | 20230914 | 145600 | 41335870100 | 179600 | 180000 | 180000 | 179600 | 327 |
| 240 | 20230914 | 145500 | 41277048600 | 180000 | 179800 | 180000 | 179500 | 631 |
| 241 | 20230914 | 145400 | 41163544900 | 179800 | 179700 | 179900 | 179500 | 693 |
| 242 | 20230914 | 145300 | 41038961400 | 179700 | 179500 | 179800 | 179300 | 860 |
| 243 | 20230914 | 145200 | 40884415100 | 179500 | 179800 | 179800 | 179500 | 400 |
| 244 | 20230914 | 145100 | 40812520100 | 179800 | 179600 | 180000 | 179600 | 782 |
| 245 | 20230914 | 145000 | 40671893100 | 179600 | 179900 | 180000 | 179400 | 458 |
| 246 | 20230914 | 144900 | 40589638400 | 180000 | 180000 | 180000 | 179600 | 505 |
| 247 | 20230914 | 144800 | 40498846200 | 179900 | 179600 | 180000 | 179600 | 698 |
| 248 | 20230914 | 144700 | 40373254400 | 179600 | 179700 | 180000 | 179500 | 314 |
| 249 | 20230914 | 144600 | 40316784800 | 179700 | 180000 | 180000 | 179600 | 268 |
| 250 | 20230914 | 144500 | 40268574600 | 180000 | 179800 | 180000 | 179700 | 711 |
| 251 | 20230914 | 144400 | 40140652100 | 180000 | 179800 | 180000 | 179600 | 404 |
| 252 | 20230914 | 144300 | 40067994300 | 179800 | 179800 | 180000 | 179700 | 384 |
| 253 | 20230914 | 144200 | 39998943800 | 179700 | 179900 | 180000 | 179700 | 739 |
| 254 | 20230914 | 144100 | 39866002700 | 179900 | 179700 | 179900 | 179500 | 391 |
| 255 | 20230914 | 144000 | 39795705200 | 179700 | 180000 | 180000 | 179500 | 408 |
| 256 | 20230914 | 143900 | 39722357900 | 180000 | 179900 | 180000 | 179500 | 713 |
| 257 | 20230914 | 143800 | 39594119300 | 179900 | 179700 | 180000 | 179600 | 346 |
| 258 | 20230914 | 143700 | 39531902600 | 179900 | 179800 | 180000 | 179500 | 333 |
| 259 | 20230914 | 143600 | 39472025200 | 179800 | 179800 | 180000 | 179700 | 836 |
| 260 | 20230914 | 143500 | 39321627100 | 179700 | 180000 | 180000 | 179700 | 319 |
| 261 | 20230914 | 143400 | 39264223500 | 179900 | 179900 | 180000 | 179800 | 337 |
| 262 | 20230914 | 143300 | 39203596100 | 180100 | 180000 | 180100 | 179800 | 1526 |
| 263 | 20230914 | 143200 | 38928889800 | 180000 | 179900 | 180000 | 179900 | 398 |
| 264 | 20230914 | 143100 | 38857262000 | 180000 | 179900 | 180000 | 179800 | 303 |
| 265 | 20230914 | 143000 | 38802739900 | 180000 | 180000 | 180000 | 179900 | 839 |
| 266 | 20230914 | 142900 | 38651730800 | 180000 | 179900 | 180000 | 179800 | 246 |
| 267 | 20230914 | 142800 | 38607460800 | 179900 | 180000 | 180000 | 179800 | 406 |
| 268 | 20230914 | 142700 | 38534420000 | 180000 | 179900 | 180000 | 179600 | 702 |
| 269 | 20230914 | 142600 | 38408094600 | 179900 | 180000 | 180000 | 179600 | 319 |
| 270 | 20230914 | 142500 | 38350739700 | 179700 | 180000 | 180000 | 179600 | 526 |
| 271 | 20230914 | 142400 | 38256112700 | 179900 | 179800 | 180000 | 179600 | 685 |
| 272 | 20230914 | 142300 | 38132871800 | 179800 | 179500 | 179800 | 179300 | 381 |
| 273 | 20230914 | 142200 | 38064426900 | 179500 | 179500 | 179700 | 179400 | 204 |
| 274 | 20230914 | 142100 | 38027799000 | 179700 | 179400 | 179900 | 179300 | 626 |
| 275 | 20230914 | 142000 | 37915330300 | 179400 | 179400 | 179600 | 179200 | 336 |
| 276 | 20230914 | 141900 | 37855060400 | 179500 | 179400 | 179500 | 179300 | 220 |
| 277 | 20230914 | 141800 | 37815595700 | 179400 | 179500 | 180000 | 179300 | 582 |
| 278 | 20230914 | 141700 | 37711025800 | 179600 | 179500 | 179600 | 179400 | 340 |
| 279 | 20230914 | 141600 | 37649984800 | 179500 | 179500 | 179700 | 179300 | 230 |
| 280 | 20230914 | 141500 | 37608700900 | 179400 | 179700 | 180000 | 179400 | 664 |
| 281 | 20230914 | 141400 | 37489324400 | 179500 | 179700 | 179800 | 179400 | 203 |
| 282 | 20230914 | 141300 | 37452874400 | 179800 | 179600 | 179800 | 179300 | 316 |
| 283 | 20230914 | 141200 | 37396131600 | 179500 | 179700 | 180000 | 179500 | 797 |
| 284 | 20230914 | 141100 | 37252824900 | 179500 | 179500 | 179800 | 179300 | 194 |
| 285 | 20230914 | 141000 | 37218018300 | 179800 | 179500 | 179900 | 179300 | 311 |
| 286 | 20230914 | 140900 | 37162141300 | 179500 | 179800 | 180000 | 179500 | 796 |
| 287 | 20230914 | 140800 | 37019034600 | 179800 | 180000 | 180000 | 179700 | 431 |
| 288 | 20230914 | 140700 | 36941520700 | 180000 | 179900 | 180000 | 179700 | 763 |
| 289 | 20230914 | 140600 | 36804239500 | 179700 | 180600 | 180900 | 179700 | 2184 |
| 290 | 20230914 | 140500 | 36410268300 | 180600 | 180700 | 180800 | 180400 | 389 |
| 291 | 20230914 | 140400 | 36340023300 | 180700 | 180400 | 180700 | 180200 | 864 |
| 292 | 20230914 | 140300 | 36184061200 | 180400 | 180400 | 180600 | 180100 | 996 |
| 293 | 20230914 | 140200 | 36004351000 | 180400 | 180300 | 180500 | 180100 | 1120 |
| 294 | 20230914 | 140100 | 35802351600 | 180200 | 180200 | 180400 | 180000 | 786 |
| 295 | 20230914 | 140000 | 35660687200 | 180100 | 180000 | 180200 | 179800 | 1850 |
| 296 | 20230914 | 135900 | 35327582800 | 180000 | 180000 | 180000 | 179600 | 661 |
| 297 | 20230914 | 135800 | 35208656000 | 179900 | 179800 | 180000 | 179800 | 993 |
| 298 | 20230914 | 135700 | 35030006200 | 179800 | 179800 | 179900 | 179700 | 629 |
| 299 | 20230914 | 135600 | 34916882600 | 179800 | 179600 | 179800 | 179500 | 234 |
| 300 | 20230914 | 135500 | 34874860400 | 179600 | 179300 | 179800 | 179300 | 807 |
| 301 | 20230914 | 135400 | 34729909500 | 179300 | 179400 | 179600 | 179300 | 445 |
| 302 | 20230914 | 135300 | 34650032600 | 179400 | 179400 | 179400 | 179100 | 379 |
| 303 | 20230914 | 135200 | 34582063400 | 179400 | 178900 | 179400 | 178900 | 590 |
| 304 | 20230914 | 135100 | 34476387200 | 178900 | 179000 | 179000 | 178700 | 187 |
| 305 | 20230914 | 135000 | 34442930200 | 179000 | 179000 | 179000 | 178600 | 287 |
| 306 | 20230914 | 134900 | 34391590000 | 179000 | 179000 | 179000 | 178800 | 159 |
| 307 | 20230914 | 134800 | 34363133900 | 179000 | 178900 | 179100 | 178800 | 268 |
| 308 | 20230914 | 134700 | 34315166900 | 179000 | 178700 | 179100 | 178700 | 230 |
| 309 | 20230914 | 134600 | 34274037200 | 178800 | 178800 | 178800 | 178600 | 270 |
| 310 | 20230914 | 134500 | 34225769200 | 178700 | 178800 | 178800 | 178600 | 192 |
| 311 | 20230914 | 134400 | 34191450500 | 178800 | 178700 | 178800 | 178600 | 233 |
| 312 | 20230914 | 134300 | 34149797400 | 178800 | 178900 | 179000 | 178600 | 238 |
| 313 | 20230914 | 134200 | 34107246000 | 179000 | 179000 | 179000 | 178800 | 231 |
| 314 | 20230914 | 134100 | 34065912300 | 179000 | 178800 | 179100 | 178700 | 929 |
| 315 | 20230914 | 134000 | 33899576200 | 178800 | 178700 | 179000 | 178700 | 254 |
| 316 | 20230914 | 133900 | 33854151500 | 178700 | 178900 | 179000 | 178700 | 415 |
| 317 | 20230914 | 133800 | 33779909500 | 179000 | 178300 | 179000 | 178300 | 154 |
| 318 | 20230914 | 133700 | 33752389700 | 178300 | 179000 | 179000 | 178200 | 160 |
| 319 | 20230914 | 133600 | 33723837300 | 179000 | 178800 | 179200 | 178500 | 310 |
| 320 | 20230914 | 133500 | 33668353500 | 178800 | 178900 | 179300 | 178800 | 621 |
| 321 | 20230914 | 133400 | 33557190000 | 179000 | 178900 | 179000 | 178800 | 178 |
| 322 | 20230914 | 133300 | 33525334900 | 179000 | 179100 | 179300 | 178700 | 500 |
| 323 | 20230914 | 133200 | 33435845200 | 179200 | 178900 | 179200 | 178900 | 425 |
| 324 | 20230914 | 133100 | 33359771600 | 179000 | 178900 | 179000 | 178800 | 217 |
| 325 | 20230914 | 133000 | 33320945600 | 178900 | 178800 | 178900 | 178600 | 442 |
| 326 | 20230914 | 132900 | 33241912700 | 178700 | 178600 | 178800 | 178500 | 444 |
| 327 | 20230914 | 132800 | 33162613400 | 178600 | 178100 | 178600 | 178100 | 470 |
| 328 | 20230914 | 132700 | 33078739100 | 178200 | 178000 | 178200 | 177900 | 124 |
| 329 | 20230914 | 132600 | 33056649200 | 177900 | 178000 | 178200 | 177900 | 259 |
| 330 | 20230914 | 132500 | 33010536600 | 178000 | 177800 | 178000 | 177800 | 215 |
| 331 | 20230914 | 132400 | 32972274400 | 178000 | 178000 | 178000 | 177800 | 130 |
| 332 | 20230914 | 132300 | 32949140700 | 177900 | 178000 | 178000 | 177800 | 160 |
| 333 | 20230914 | 132200 | 32920667100 | 178000 | 178000 | 178000 | 177700 | 167 |
| 334 | 20230914 | 132100 | 32890951700 | 178000 | 177800 | 178000 | 177500 | 303 |
| 335 | 20230914 | 132000 | 32837086800 | 177800 | 178000 | 178000 | 177700 | 214 |
| 336 | 20230914 | 131900 | 32799017800 | 177900 | 177900 | 178000 | 177900 | 126 |
| 337 | 20230914 | 131800 | 32776593900 | 178000 | 177700 | 178000 | 177600 | 178 |
| 338 | 20230914 | 131700 | 32744928200 | 177600 | 177900 | 177900 | 177600 | 109 |
| 339 | 20230914 | 131600 | 32725547900 | 178000 | 178000 | 178000 | 177900 | 122 |
| 340 | 20230914 | 131500 | 32703834600 | 177900 | 177900 | 178000 | 177800 | 170 |
| 341 | 20230914 | 131400 | 32673583400 | 178000 | 178000 | 178000 | 177800 | 364 |
| 342 | 20230914 | 131300 | 32608798300 | 178000 | 178000 | 178000 | 177800 | 97 |
| 343 | 20230914 | 131200 | 32591541600 | 177900 | 177900 | 178100 | 177700 | 266 |
| 344 | 20230914 | 131100 | 32544209500 | 177800 | 177600 | 177900 | 177500 | 169 |
| 345 | 20230914 | 131000 | 32514161600 | 177600 | 177600 | 177700 | 177500 | 44 |
| 346 | 20230914 | 130900 | 32506344400 | 177500 | 177300 | 177600 | 177100 | 68 |
| 347 | 20230914 | 130800 | 32494276700 | 177700 | 177500 | 177700 | 177100 | 459 |
| 348 | 20230914 | 130700 | 32412806700 | 177500 | 178100 | 178100 | 177500 | 171 |
| 349 | 20230914 | 130600 | 32382420200 | 178100 | 178000 | 178100 | 177800 | 60 |
| 350 | 20230914 | 130500 | 32371741000 | 178000 | 178000 | 178200 | 177900 | 247 |
| 351 | 20230914 | 130400 | 32327763800 | 177900 | 177900 | 178000 | 177900 | 104 |
| 352 | 20230914 | 130300 | 32309255300 | 177900 | 178000 | 178100 | 177700 | 103 |
| 353 | 20230914 | 130200 | 32290929700 | 177900 | 177900 | 178100 | 177800 | 298 |
| 354 | 20230914 | 130100 | 32237898500 | 177900 | 177700 | 177900 | 177400 | 171 |
| 355 | 20230914 | 130000 | 32207511000 | 177700 | 177400 | 177700 | 177400 | 180 |
| 356 | 20230914 | 125900 | 32175529300 | 177100 | 177600 | 177700 | 177000 | 304 |
| 357 | 20230914 | 125800 | 32121555100 | 177600 | 177100 | 177600 | 176900 | 871 |
| 358 | 20230914 | 125700 | 31967093900 | 177000 | 177400 | 177500 | 177000 | 140 |
| 359 | 20230914 | 125600 | 31942288800 | 177400 | 177400 | 177500 | 177200 | 112 |
| 360 | 20230914 | 125500 | 31922423400 | 177300 | 177600 | 177600 | 177200 | 253 |
| 361 | 20230914 | 125400 | 31877541000 | 177600 | 177500 | 177600 | 177200 | 146 |
| 362 | 20230914 | 125300 | 31851630500 | 177100 | 176900 | 177500 | 176900 | 1537 |
| 363 | 20230914 | 125200 | 31579432800 | 176800 | 176800 | 176800 | 176600 | 330 |
| 364 | 20230914 | 125100 | 31521106700 | 176800 | 177000 | 177100 | 176700 | 425 |
| 365 | 20230914 | 125000 | 31445935700 | 176800 | 177600 | 177600 | 176800 | 328 |
| 366 | 20230914 | 124900 | 31387820100 | 177500 | 177500 | 177600 | 177500 | 146 |
| 367 | 20230914 | 124800 | 31361891600 | 177600 | 177700 | 177700 | 177500 | 71 |
| 368 | 20230914 | 124700 | 31349280500 | 177600 | 177600 | 177700 | 177500 | 130 |
| 369 | 20230914 | 124600 | 31326188300 | 177600 | 177700 | 177800 | 177600 | 133 |
| 370 | 20230914 | 124500 | 31302552900 | 177700 | 177800 | 177900 | 177400 | 67 |
| 371 | 20230914 | 124400 | 31290650500 | 177900 | 177800 | 177900 | 177300 | 331 |
| 372 | 20230914 | 124300 | 31231848300 | 177900 | 177900 | 178000 | 177800 | 111 |
| 373 | 20230914 | 124200 | 31212102200 | 177900 | 178100 | 178100 | 177900 | 146 |
| 374 | 20230914 | 124100 | 31186120200 | 178100 | 177800 | 178100 | 177700 | 172 |
| 375 | 20230914 | 124000 | 31155529900 | 177800 | 177600 | 177800 | 177600 | 282 |
| 376 | 20230914 | 123900 | 31105419800 | 177600 | 177700 | 177700 | 177500 | 243 |
| 377 | 20230914 | 123800 | 31062257900 | 177700 | 177600 | 177800 | 177600 | 270 |
| 378 | 20230914 | 123700 | 31014280600 | 177700 | 177600 | 177800 | 177600 | 164 |
| 379 | 20230914 | 123600 | 30985141400 | 177600 | 177900 | 177900 | 177600 | 301 |
| 380 | 20230914 | 123500 | 30931634800 | 177900 | 178100 | 178100 | 177700 | 96 |
| 381 | 20230914 | 123400 | 30914555400 | 178000 | 177900 | 178100 | 177900 | 185 |
| 382 | 20230914 | 123300 | 30881630800 | 177800 | 177800 | 178000 | 177700 | 208 |
| 383 | 20230914 | 123200 | 30844640500 | 177700 | 178000 | 178000 | 177600 | 215 |
| 384 | 20230914 | 123100 | 30806436200 | 177900 | 178000 | 178100 | 177600 | 145 |
| 385 | 20230914 | 123000 | 30780659300 | 177700 | 178100 | 178100 | 177700 | 183 |
| 386 | 20230914 | 122900 | 30748094700 | 177700 | 178100 | 178200 | 177300 | 574 |
| 387 | 20230914 | 122800 | 30646038100 | 178100 | 178200 | 178200 | 178000 | 88 |
| 388 | 20230914 | 122700 | 30630364900 | 178200 | 178300 | 178400 | 177900 | 157 |
| 389 | 20230914 | 122600 | 30602378900 | 177900 | 178200 | 178400 | 177800 | 288 |
| 390 | 20230914 | 122500 | 30551105300 | 178200 | 178300 | 178300 | 178000 | 107 |
| 391 | 20230914 | 122400 | 30532039900 | 178300 | 178400 | 178500 | 178200 | 77 |
| 392 | 20230914 | 122300 | 30518301600 | 178200 | 178300 | 178300 | 177900 | 434 |
| 393 | 20230914 | 122200 | 30440988000 | 178500 | 178500 | 178500 | 178200 | 78 |
| 394 | 20230914 | 122100 | 30427072300 | 178200 | 178600 | 178700 | 178200 | 110 |
| 395 | 20230914 | 122000 | 30407440700 | 178500 | 178200 | 178600 | 178100 | 238 |
| 396 | 20230914 | 121900 | 30365012100 | 178000 | 178200 | 178200 | 177800 | 122 |
| 397 | 20230914 | 121800 | 30343284200 | 178200 | 178000 | 178200 | 177800 | 142 |
| 398 | 20230914 | 121700 | 30317996800 | 178000 | 178600 | 178600 | 177900 | 406 |
| 399 | 20230914 | 121600 | 30245596300 | 178600 | 178300 | 178600 | 178200 | 136 |
| 400 | 20230914 | 121500 | 30221342600 | 178200 | 178300 | 178600 | 178100 | 83 |
| 401 | 20230914 | 121400 | 30206523700 | 178600 | 178800 | 178900 | 177800 | 3299 |
| 402 | 20230914 | 121300 | 29619119000 | 178900 | 178500 | 178900 | 178400 | 218 |
| 403 | 20230914 | 121200 | 29580170900 | 178500 | 179400 | 179400 | 178500 | 606 |
| 404 | 20230914 | 121100 | 29471691700 | 179400 | 179700 | 179800 | 179300 | 164 |
| 405 | 20230914 | 121000 | 29442250500 | 179700 | 180000 | 180200 | 179700 | 206 |
| 406 | 20230914 | 120900 | 29405192800 | 180100 | 180100 | 180200 | 179900 | 233 |
| 407 | 20230914 | 120800 | 29363228800 | 180000 | 180000 | 180100 | 180000 | 424 |
| 408 | 20230914 | 120700 | 29286893900 | 180000 | 179900 | 180000 | 179800 | 189 |
| 409 | 20230914 | 120600 | 29252889900 | 179900 | 179900 | 180000 | 179800 | 227 |
| 410 | 20230914 | 120500 | 29212054200 | 179900 | 179400 | 179900 | 179400 | 102 |
| 411 | 20230914 | 120400 | 29193717800 | 179800 | 179800 | 179900 | 179300 | 142 |
| 412 | 20230914 | 120300 | 29168203900 | 179900 | 179700 | 179900 | 179300 | 468 |
| 413 | 20230914 | 120200 | 29084059400 | 179500 | 179400 | 179600 | 179300 | 164 |
| 414 | 20230914 | 120100 | 29054626600 | 179500 | 179800 | 179900 | 179300 | 238 |
| 415 | 20230914 | 120000 | 29011900500 | 179600 | 179800 | 179900 | 179600 | 225 |
| 416 | 20230914 | 115900 | 28971445200 | 179900 | 179800 | 180000 | 179700 | 220 |
| 417 | 20230914 | 115800 | 28931880600 | 179600 | 180000 | 180100 | 179600 | 191 |
| 418 | 20230914 | 115700 | 28897524500 | 180100 | 179800 | 180100 | 179600 | 217 |
| 419 | 20230914 | 115600 | 28858480900 | 179800 | 179500 | 179900 | 179500 | 221 |
| 420 | 20230914 | 115500 | 28818754800 | 179600 | 179700 | 179800 | 179500 | 210 |
| 421 | 20230914 | 115400 | 28781017300 | 180000 | 180000 | 180000 | 179800 | 202 |
| 422 | 20230914 | 115300 | 28744666300 | 179800 | 179900 | 180200 | 179800 | 139 |
| 423 | 20230914 | 115200 | 28719635500 | 179900 | 180100 | 180200 | 179700 | 507 |
| 424 | 20230914 | 115100 | 28628413300 | 180000 | 180200 | 180200 | 179800 | 311 |
| 425 | 20230914 | 115000 | 28572423300 | 180200 | 179900 | 180200 | 179900 | 479 |
| 426 | 20230914 | 114900 | 28486170100 | 179800 | 179900 | 180000 | 179700 | 349 |
| 427 | 20230914 | 114800 | 28423382700 | 179900 | 179700 | 179900 | 179600 | 327 |
| 428 | 20230914 | 114700 | 28364604800 | 179800 | 179400 | 179800 | 179400 | 704 |
| 429 | 20230914 | 114600 | 28238180600 | 179400 | 179200 | 179400 | 179200 | 1021 |
| 430 | 20230914 | 114500 | 28055167500 | 179200 | 179200 | 179200 | 179100 | 271 |
| 431 | 20230914 | 114400 | 28006621400 | 179100 | 179100 | 179200 | 178900 | 346 |
| 432 | 20230914 | 114300 | 27944663800 | 179100 | 179100 | 179100 | 179000 | 127 |
| 433 | 20230914 | 114200 | 27921922300 | 179100 | 178900 | 179100 | 178900 | 214 |
| 434 | 20230914 | 114100 | 27883621600 | 178900 | 178900 | 179100 | 178700 | 211 |
| 435 | 20230914 | 114000 | 27845865700 | 178900 | 179000 | 179200 | 178800 | 390 |
| 436 | 20230914 | 113900 | 27776059600 | 178900 | 179000 | 179000 | 178800 | 166 |
| 437 | 20230914 | 113800 | 27746352800 | 179000 | 178700 | 179100 | 178700 | 397 |
| 438 | 20230914 | 113700 | 27675306800 | 178400 | 179000 | 179000 | 178400 | 318 |
| 439 | 20230914 | 113600 | 27618486700 | 179000 | 179100 | 179100 | 178700 | 200 |
| 440 | 20230914 | 113500 | 27582690100 | 179100 | 179100 | 179200 | 178700 | 321 |
| 441 | 20230914 | 113400 | 27525218800 | 179100 | 179300 | 179300 | 178800 | 176 |
| 442 | 20230914 | 113300 | 27493694400 | 178900 | 179400 | 179400 | 178900 | 387 |
| 443 | 20230914 | 113200 | 27424407900 | 179000 | 179500 | 179600 | 178400 | 386 |
| 444 | 20230914 | 113100 | 27355247200 | 179500 | 179700 | 179800 | 179100 | 234 |
| 445 | 20230914 | 113000 | 27313241800 | 179700 | 179700 | 179900 | 178800 | 855 |
| 446 | 20230914 | 112900 | 27159956200 | 179800 | 179700 | 179900 | 179500 | 424 |
| 447 | 20230914 | 112800 | 27083791600 | 179800 | 179600 | 179900 | 179500 | 327 |
| 448 | 20230914 | 112700 | 27025026100 | 179400 | 179000 | 179600 | 179000 | 206 |
| 449 | 20230914 | 112600 | 26988066700 | 179100 | 179400 | 179400 | 178700 | 336 |
| 450 | 20230914 | 112500 | 26927920900 | 179300 | 178700 | 179600 | 178700 | 565 |
| 451 | 20230914 | 112400 | 26826666900 | 178800 | 178300 | 178800 | 178000 | 619 |
| 452 | 20230914 | 112300 | 26716249800 | 178400 | 178900 | 179500 | 178200 | 1394 |
| 453 | 20230914 | 112200 | 26467352600 | 179000 | 179900 | 179900 | 179000 | 499 |
| 454 | 20230914 | 112100 | 26377893000 | 179500 | 179400 | 179700 | 179000 | 705 |
| 455 | 20230914 | 112000 | 26251461700 | 179500 | 180700 | 180800 | 179500 | 952 |
| 456 | 20230914 | 111900 | 26080107100 | 180300 | 179900 | 180900 | 179900 | 2255 |
| 457 | 20230914 | 111800 | 25672982800 | 179600 | 179900 | 180100 | 179500 | 943 |
| 458 | 20230914 | 111700 | 25503339300 | 180000 | 180000 | 180700 | 179100 | 3643 |
| 459 | 20230914 | 111600 | 24848030500 | 180000 | 181500 | 181500 | 179300 | 4953 |
| 460 | 20230914 | 111500 | 23950828600 | 180900 | 180900 | 180900 | 180900 | 0 |
| 461 | 20230914 | 111400 | 23950828600 | 180900 | 180300 | 180900 | 180100 | 1360 |
| 462 | 20230914 | 111300 | 23705256700 | 180000 | 179800 | 180200 | 179700 | 5545 |
| 463 | 20230914 | 111200 | 22707329500 | 179900 | 179700 | 179900 | 179500 | 1685 |
| 464 | 20230914 | 111100 | 22404372200 | 179900 | 179900 | 179900 | 179400 | 1418 |
| 465 | 20230914 | 111000 | 22149477700 | 179900 | 179000 | 180000 | 178900 | 1915 |
| 466 | 20230914 | 110900 | 21805485200 | 179000 | 179500 | 179700 | 178900 | 1558 |
| 467 | 20230914 | 110800 | 21526317100 | 179500 | 179800 | 179900 | 178800 | 1279 |
| 468 | 20230914 | 110700 | 21296850100 | 179800 | 178800 | 180000 | 178000 | 5288 |
| 469 | 20230914 | 110600 | 20348350700 | 178700 | 178700 | 179000 | 178700 | 1190 |
| 470 | 20230914 | 110500 | 20135511500 | 178700 | 178400 | 178800 | 178300 | 1296 |
| 471 | 20230914 | 110400 | 19904040700 | 178400 | 178300 | 178400 | 178100 | 604 |
| 472 | 20230914 | 110300 | 19796318900 | 178300 | 178200 | 178400 | 178100 | 693 |
| 473 | 20230914 | 110200 | 19672761600 | 178200 | 177800 | 178200 | 177700 | 890 |
| 474 | 20230914 | 110100 | 19514360600 | 177800 | 177500 | 177900 | 177400 | 995 |
| 475 | 20230914 | 110000 | 19337605500 | 177500 | 177400 | 177500 | 177400 | 605 |
| 476 | 20230914 | 105900 | 19230225500 | 177400 | 177300 | 177500 | 176200 | 1170 |
| 477 | 20230914 | 105800 | 19022835600 | 177200 | 176700 | 177200 | 176600 | 1922 |
| 478 | 20230914 | 105700 | 18682670200 | 176800 | 176600 | 176800 | 176600 | 446 |
| 479 | 20230914 | 105600 | 18603864500 | 176700 | 176700 | 176800 | 176600 | 440 |
| 480 | 20230914 | 105500 | 18526119900 | 176700 | 176700 | 176700 | 176600 | 504 |
| 481 | 20230914 | 105400 | 18437066200 | 176600 | 176500 | 176700 | 176500 | 501 |
| 482 | 20230914 | 105300 | 18348602600 | 176600 | 176700 | 176800 | 176300 | 595 |
| 483 | 20230914 | 105200 | 18243519000 | 176700 | 176400 | 176700 | 176200 | 1716 |
| 484 | 20230914 | 105100 | 17940574600 | 176300 | 176000 | 176400 | 175900 | 1034 |
| 485 | 20230914 | 105000 | 17758438900 | 176000 | 175700 | 176000 | 175700 | 931 |
| 486 | 20230914 | 104900 | 17594634800 | 175600 | 175700 | 175800 | 175500 | 882 |
| 487 | 20230914 | 104800 | 17439657400 | 175700 | 175400 | 175700 | 175200 | 1718 |
| 488 | 20230914 | 104700 | 17138027100 | 175400 | 175400 | 175400 | 175000 | 368 |
| 489 | 20230914 | 104600 | 17073511500 | 175400 | 175200 | 175500 | 175000 | 230 |
| 490 | 20230914 | 104500 | 17033185700 | 175100 | 175100 | 175300 | 175100 | 213 |
| 491 | 20230914 | 104400 | 16995878500 | 175000 | 175100 | 175100 | 175000 | 97 |
| 492 | 20230914 | 104300 | 16978899600 | 175100 | 175000 | 175100 | 174800 | 996 |
| 493 | 20230914 | 104200 | 16804598200 | 175000 | 174500 | 175000 | 174500 | 821 |
| 494 | 20230914 | 104100 | 16661123800 | 174500 | 174500 | 174500 | 174300 | 310 |
| 495 | 20230914 | 104000 | 16607056300 | 174500 | 174400 | 174500 | 174000 | 163 |
| 496 | 20230914 | 103900 | 16578630800 | 174400 | 174500 | 174600 | 174000 | 1129 |
| 497 | 20230914 | 103800 | 16381819400 | 174500 | 174500 | 174600 | 174400 | 120 |
| 498 | 20230914 | 103700 | 16360879900 | 174400 | 174300 | 174500 | 174300 | 396 |
| 499 | 20230914 | 103600 | 16291842500 | 174200 | 174600 | 174600 | 174200 | 202 |
| 500 | 20230914 | 103500 | 16256603200 | 174600 | 174600 | 174600 | 174400 | 158 |
| 501 | 20230914 | 103400 | 16229028600 | 174700 | 174700 | 174900 | 174500 | 208 |
| 502 | 20230914 | 103300 | 16192698300 | 174800 | 174900 | 175000 | 174800 | 275 |
| 503 | 20230914 | 103200 | 16144605300 | 174900 | 174900 | 174900 | 174800 | 275 |
| 504 | 20230914 | 103100 | 16096514800 | 174900 | 174700 | 174900 | 174700 | 122 |
| 505 | 20230914 | 103000 | 16075193000 | 174700 | 174500 | 174800 | 174400 | 169 |
| 506 | 20230914 | 102900 | 16045698000 | 174500 | 174500 | 174500 | 174300 | 151 |
| 507 | 20230914 | 102800 | 16019359600 | 174500 | 174400 | 174600 | 174200 | 313 |
| 508 | 20230914 | 102700 | 15964775000 | 174400 | 175000 | 175000 | 174400 | 356 |
| 509 | 20230914 | 102600 | 15902600800 | 175000 | 175300 | 175400 | 174600 | 464 |
| 510 | 20230914 | 102500 | 15821394800 | 175400 | 175600 | 175600 | 175300 | 237 |
| 511 | 20230914 | 102400 | 15779813000 | 175600 | 175600 | 175700 | 175500 | 235 |
| 512 | 20230914 | 102300 | 15738545200 | 175600 | 175500 | 175600 | 175500 | 218 |
| 513 | 20230914 | 102200 | 15700273000 | 175400 | 175600 | 175600 | 175400 | 151 |
| 514 | 20230914 | 102100 | 15673765900 | 175600 | 175700 | 175700 | 175500 | 146 |
| 515 | 20230914 | 102000 | 15648126000 | 175700 | 175700 | 175700 | 175600 | 263 |
| 516 | 20230914 | 101900 | 15601933900 | 175600 | 175500 | 175700 | 175400 | 1056 |
| 517 | 20230914 | 101800 | 15416531700 | 175600 | 175200 | 175600 | 175200 | 967 |
| 518 | 20230914 | 101700 | 15246923400 | 175200 | 175300 | 175300 | 174600 | 190 |
| 519 | 20230914 | 101600 | 15213674100 | 175300 | 175000 | 175300 | 175000 | 504 |
| 520 | 20230914 | 101500 | 15125434700 | 175100 | 175400 | 175400 | 175000 | 275 |
| 521 | 20230914 | 101400 | 15077257700 | 175300 | 175200 | 175400 | 175000 | 325 |
| 522 | 20230914 | 101300 | 15020301400 | 175200 | 175100 | 175300 | 174600 | 262 |
| 523 | 20230914 | 101200 | 14974392100 | 175200 | 174600 | 175200 | 174600 | 1020 |
| 524 | 20230914 | 101100 | 14795936500 | 174700 | 174000 | 174700 | 173900 | 711 |
| 525 | 20230914 | 101000 | 14672002000 | 174000 | 174400 | 174400 | 173900 | 271 |
| 526 | 20230914 | 100900 | 14624787100 | 174400 | 174100 | 174400 | 174100 | 222 |
| 527 | 20230914 | 100800 | 14586105100 | 174000 | 174800 | 174800 | 174000 | 226 |
| 528 | 20230914 | 100700 | 14546654000 | 174700 | 174600 | 175000 | 174600 | 875 |
| 529 | 20230914 | 100600 | 14393781400 | 174600 | 174700 | 174700 | 174000 | 1563 |
| 530 | 20230914 | 100500 | 14121573000 | 174800 | 174500 | 174800 | 174300 | 650 |
| 531 | 20230914 | 100400 | 14008170100 | 174500 | 175000 | 175100 | 174500 | 321 |
| 532 | 20230914 | 100300 | 13952063900 | 175000 | 175400 | 175400 | 174900 | 902 |
| 533 | 20230914 | 100200 | 13794075900 | 175400 | 175400 | 175700 | 175300 | 894 |
| 534 | 20230914 | 100100 | 13637145200 | 175400 | 175700 | 175800 | 175400 | 202 |
| 535 | 20230914 | 100000 | 13601677000 | 175700 | 175600 | 175700 | 175200 | 742 |
| 536 | 20230914 | 095900 | 13471478700 | 175500 | 175500 | 175800 | 175300 | 417 |
| 537 | 20230914 | 095800 | 13398258300 | 175400 | 175900 | 176000 | 175300 | 934 |
| 538 | 20230914 | 095700 | 13234140300 | 175700 | 175000 | 175900 | 175000 | 1575 |
| 539 | 20230914 | 095600 | 12957594000 | 175500 | 175400 | 175600 | 174900 | 886 |
| 540 | 20230914 | 095500 | 12802263700 | 175400 | 175200 | 175800 | 175100 | 860 |
| 541 | 20230914 | 095400 | 12651323200 | 175000 | 173700 | 175100 | 173700 | 6532 |
| 542 | 20230914 | 095300 | 11512850600 | 173700 | 173600 | 173700 | 173400 | 302 |
| 543 | 20230914 | 095200 | 11460418400 | 173700 | 173400 | 173800 | 173100 | 3392 |
| 544 | 20230914 | 095100 | 10871494300 | 173100 | 172900 | 173400 | 172800 | 2006 |
| 545 | 20230914 | 095000 | 10524237200 | 172800 | 172800 | 172900 | 172600 | 119 |
| 546 | 20230914 | 094900 | 10503677300 | 172800 | 172900 | 172900 | 172700 | 85 |
| 547 | 20230914 | 094800 | 10488985300 | 172900 | 172600 | 173000 | 172500 | 429 |
| 548 | 20230914 | 094700 | 10414819200 | 173300 | 172100 | 173300 | 172100 | 3182 |
| 549 | 20230914 | 094600 | 9864923600 | 172100 | 171700 | 172100 | 171700 | 396 |
| 550 | 20230914 | 094500 | 9796800000 | 171800 | 171200 | 172000 | 171200 | 2540 |
| 551 | 20230914 | 094400 | 9361529400 | 171200 | 171000 | 171300 | 171000 | 109 |
| 552 | 20230914 | 094300 | 9342877000 | 171100 | 171400 | 171400 | 171000 | 104 |
| 553 | 20230914 | 094200 | 9325083400 | 171400 | 171200 | 171400 | 171200 | 361 |
| 554 | 20230914 | 094100 | 9263217500 | 171100 | 170700 | 171100 | 170700 | 632 |
| 555 | 20230914 | 094000 | 9155255400 | 170800 | 170800 | 170800 | 170600 | 91 |
| 556 | 20230914 | 093900 | 9139718600 | 170700 | 170500 | 170700 | 170500 | 50 |
| 557 | 20230914 | 093800 | 9131185400 | 170400 | 170600 | 170900 | 170300 | 281 |
| 558 | 20230914 | 093700 | 9083267400 | 170500 | 171000 | 171000 | 170500 | 406 |
| 559 | 20230914 | 093600 | 9013926700 | 170900 | 171000 | 171100 | 170900 | 267 |
| 560 | 20230914 | 093500 | 8968262400 | 171000 | 171400 | 171400 | 171000 | 185 |
| 561 | 20230914 | 093400 | 8936596300 | 171700 | 172100 | 172100 | 171500 | 483 |
| 562 | 20230914 | 093300 | 8853567700 | 172400 | 172100 | 172500 | 172000 | 867 |
| 563 | 20230914 | 093200 | 8704184800 | 172100 | 171900 | 172400 | 171800 | 1276 |
| 564 | 20230914 | 093100 | 8484637900 | 171900 | 171800 | 171900 | 171800 | 335 |
| 565 | 20230914 | 093000 | 8427068700 | 171800 | 171100 | 172000 | 171000 | 1056 |
| 566 | 20230914 | 092900 | 8245894500 | 171100 | 171100 | 171300 | 171000 | 371 |
| 567 | 20230914 | 092800 | 8182415600 | 171100 | 170800 | 171500 | 170800 | 808 |
| 568 | 20230914 | 092700 | 8044100900 | 170800 | 171000 | 171000 | 170500 | 414 |
| 569 | 20230914 | 092600 | 7973389400 | 171000 | 171600 | 172000 | 170900 | 1451 |
| 570 | 20230914 | 092500 | 7724800000 | 171600 | 172400 | 172500 | 171600 | 820 |
| 571 | 20230914 | 092400 | 7583825800 | 172300 | 172000 | 172500 | 171600 | 871 |
| 572 | 20230914 | 092300 | 7433900700 | 172000 | 172100 | 172200 | 171500 | 2127 |
| 573 | 20230914 | 092200 | 7068291300 | 172200 | 172500 | 173000 | 172200 | 682 |
| 574 | 20230914 | 092100 | 6950713000 | 172500 | 173500 | 173900 | 172400 | 3101 |
| 575 | 20230914 | 092000 | 6413448200 | 173900 | 171800 | 174000 | 171700 | 3846 |
| 576 | 20230914 | 091900 | 5749193500 | 171800 | 171700 | 171900 | 171500 | 619 |
| 577 | 20230914 | 091800 | 5642861000 | 171500 | 171600 | 171900 | 171500 | 597 |
| 578 | 20230914 | 091700 | 5540350700 | 171700 | 170800 | 172000 | 170800 | 1853 |
| 579 | 20230914 | 091600 | 5222344000 | 170800 | 170500 | 171200 | 170300 | 1338 |
| 580 | 20230914 | 091500 | 4993685500 | 170500 | 169500 | 170900 | 169500 | 6242 |
| 581 | 20230914 | 091400 | 3932093900 | 169500 | 169400 | 169600 | 169400 | 253 |
| 582 | 20230914 | 091300 | 3889212900 | 169400 | 169200 | 169700 | 169200 | 301 |
| 583 | 20230914 | 091200 | 3838187100 | 169700 | 169100 | 169800 | 168800 | 1792 |
| 584 | 20230914 | 091100 | 3534956200 | 169400 | 169500 | 169500 | 169000 | 632 |
| 585 | 20230914 | 091000 | 3427886200 | 169500 | 168500 | 169600 | 168500 | 1504 |
| 586 | 20230914 | 090900 | 3173565000 | 168500 | 168100 | 168500 | 168100 | 368 |
| 587 | 20230914 | 090800 | 3111621700 | 168100 | 168000 | 168300 | 167900 | 968 |
| 588 | 20230914 | 090700 | 2948909700 | 168000 | 167500 | 168100 | 167500 | 885 |
| 589 | 20230914 | 090600 | 2800358200 | 167600 | 167500 | 167700 | 167100 | 966 |
| 590 | 20230914 | 090500 | 2638455900 | 167500 | 168100 | 168100 | 167200 | 1238 |
| 591 | 20230914 | 090400 | 2430824300 | 168100 | 168600 | 169400 | 167500 | 2242 |
| 592 | 20230914 | 090300 | 2052649600 | 168600 | 168300 | 168600 | 167200 | 1875 |
| 593 | 20230914 | 090200 | 1737405700 | 168400 | 167900 | 168800 | 166900 | 3380 |
| 594 | 20230914 | 090100 | 1169728000 | 167900 | 165000 | 168000 | 165000 | 3949 |
| 595 | 20230914 | 090000 | 511128700 | 165000 | 164500 | 165200 | 164300 | 3063 |